Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-12-16) |
-1.85 | -14.12% | 139,653,300 | -7,802,370 | -96.4 |
11.25
13.15
11.25
|
2 tháng
(2024-11-15) |
-2.45 | -17.88% | 309,228,700 | -11,117,827 | -140.6 |
11.25
14.05
11.25
|
3 tháng
(2024-10-16) |
-3.40 | -23.21% | 493,019,400 | -13,208,337 | -170.4 |
11.25
14.90
11.25
|
6 tháng
(2024-07-18) |
-3.74 | -24.95% | 1,198,772,100 | -24,783,667 | -342.1 |
11.25
15.47
11.25
|
12 tháng
(2024-01-22) |
-7.40 | -39.67% | 3,681,337,700 | -152,837,058 | -2,846.7 |
11.25
20.64
11.25
|
24 tháng
(2023-01-27) |
-2.60 | -18.76% | 10,227,654,500 | -171,114,215 | -3,080.2 |
11.25
21.45
11.25
|
36 tháng
(2022-02-07) |
-12.53 | -52.68% | 14,769,412,200 | -117,890,964 | -2,456.1 |
8.26
29.55
11.25
|
60 tháng
(2020-02-10) |
8.47 | 305.02% | 16,889,399,676 | -166,918,238 | -3,846.8 |
2.15
29.55
11.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/01/2011 |
2.48
|
2,618,600 | 2.58 | 2.59 | 2.46 | 276,900 | 54,000 | 5.2 |
04/01/2011 |
2.58
|
1,621,400 | 2.59 | 2.68 | 2.57 | 40,000 | 0 | 1.0 |
31/12/2010 |
2.59
|
1,546,400 | 2.57 | 2.64 | 2.56 | 122,000 | 0 | 2.9 |
30/12/2010 |
2.57
|
1,599,400 | 2.62 | 2.68 | 2.56 | 30,100 | 0 | 0.7 |
29/12/2010 |
2.62
|
1,960,100 | 2.70 | 2.78 | 2.59 | 35,600 | 5,000 | 0.8 |
28/12/2010 |
2.70
|
3,552,800 | 2.53 | 2.70 | 2.54 | 0 | 1,000 | -0.0 |
27/12/2010 |
2.53
|
1,428,800 | 2.46 | 2.58 | 2.48 | 55,000 | 0 | 1.3 |
24/12/2010 |
2.46
|
1,435,400 | 2.48 | 2.57 | 2.43 | 0 | 0 | 0 |
23/12/2010 |
2.48
|
2,979,300 | 2.55 | 2.62 | 2.44 | 60,000 | 34,000 | 0.6 |
22/12/2010 |
2.55
|
2,121,900 | 2.68 | 2.74 | 2.50 | 40,000 | 5,000 | 0.9 |
21/12/2010 |
2.68
|
2,847,000 | 2.72 | 2.76 | 2.59 | 29,000 | 135,500 | -2.6 |
20/12/2010 |
2.72
|
2,412,800 | 2.76 | 2.91 | 2.67 | 45,000 | 26,000 | 0.5 |
17/12/2010 |
2.76
|
3,007,200 | 2.56 | 2.76 | 2.56 | 120,000 | 107,000 | 0.3 |
16/12/2010 |
2.56
|
3,115,400 | 2.71 | 2.71 | 2.56 | 200,000 | 80,700 | 2.8 |
15/12/2010 |
2.71
|
3,663,000 | 2.66 | 2.86 | 2.64 | 72,300 | 43,100 | 0.7 |
14/12/2010 |
2.66
|
6,052,700 | 2.58 | 2.76 | 2.57 | 56,000 | 62,000 | -0.1 |
13/12/2010 |
2.58
|
311,900 | 2.42 | 2.58 | 2.58 | 0 | 100,000 | -2.4 |
10/12/2010 |
2.42
|
2,540,100 | 2.36 | 2.42 | 2.40 | 0 | 100,000 | -2.2 |
09/12/2010 |
2.36
|
3,041,500 | 2.20 | 2.36 | 2.08 | 3,100 | 51,000 | -1.0 |
08/12/2010 |
2.20
|
2,411,500 | 2.27 | 2.42 | 2.15 | 10,000 | 18,000 | -0.2 |
07/12/2010 |
2.27
|
3,528,700 | 2.23 | 2.42 | 2.18 | 49,500 | 42,000 | 0.2 |
06/12/2010 |
2.23
|
3,687,900 | 2.13 | 2.27 | 2.20 | 46,000 | 200 | 1.0 |
03/12/2010 |
2.13
|
602,500 | 2.06 | 2.13 | 2.13 | 10,000 | 9,300 | 0.0 |
02/12/2010 |
2.06
|
2,531,400 | 1.89 | 2.06 | 1.87 | 10,000 | 500 | 0.2 |
01/12/2010 |
1.89
|
2,381,900 | 1.92 | 2.02 | 1.85 | 62,400 | 0 | 1.1 |
30/11/2010 |
1.92
|
1,916,000 | 1.86 | 1.92 | 1.83 | 21,000 | 0 | 0.4 |
29/11/2010 |
1.86
|
1,797,400 | 1.75 | 1.86 | 1.69 | 66,500 | 500 | 1.1 |
26/11/2010 |
1.75
|
1,312,000 | 1.71 | 1.79 | 1.70 | 20,000 | 0 | 0.3 |
25/11/2010 |
1.71
|
1,666,400 | 1.61 | 1.71 | 1.61 | 20,000 | 1,000 | 0.3 |
24/11/2010 |
1.61
|
883,100 | 1.66 | 1.66 | 1.57 | 27,000 | 0 | 0.4 |
23/11/2010 |
1.66
|
668,800 | 1.62 | 1.66 | 1.61 | 36,200 | 150,000 | -1.7 |
22/11/2010 |
1.62
|
848,400 | 1.68 | 1.69 | 1.60 | 43,000 | 300 | 0.6 |
19/11/2010 |
1.68
|
801,000 | 1.74 | 1.80 | 1.68 | 59,800 | 0 | 0.9 |
18/11/2010 |
1.74
|
879,600 | 1.68 | 1.79 | 1.70 | 1,000 | 0 | 0.0 |
17/11/2010 |
1.68
|
881,500 | 1.63 | 1.73 | 1.59 | 28,000 | 500 | 0.4 |
16/11/2010 |
1.63
|
1,258,400 | 1.70 | 1.74 | 1.62 | 46,000 | 0 | 0.7 |
15/11/2010 |
1.70
|
884,000 | 1.80 | 1.85 | 1.69 | 14,300 | 100,000 | -1.4 |
12/11/2010 |
1.80
|
1,479,600 | 1.90 | 1.90 | 1.79 | 50,500 | 0 | 0.8 |
11/11/2010 |
1.90
|
950,300 | 1.97 | 1.98 | 1.89 | 45,500 | 0 | 0.8 |
10/11/2010 |
1.97
|
419,100 | 1.97 | 1.99 | 1.96 | 0 | 0 | 0 |
09/11/2010 |
1.97
|
669,200 | 2.02 | 2.02 | 1.96 | 20,800 | 0 | 0.4 |
08/11/2010 |
2.02
|
554,200 | 2.06 | 2.18 | 1.99 | 20,000 | 0 | 0.4 |
05/11/2010 |
2.06
|
644,200 | 1.99 | 2.10 | 2.01 | 0 | 0 | 0 |
04/11/2010 |
1.99
|
459,500 | 1.97 | 2.02 | 1.97 | 5,000 | 0 | 0.1 |
03/11/2010 |
1.97
|
714,700 | 2.02 | 2.04 | 1.96 | 20,200 | 0 | 0.4 |
02/11/2010 |
2.02
|
420,700 | 2.02 | 2.05 | 1.98 | 20,000 | 0 | 0.4 |
01/11/2010 |
2.02
|
485,600 | 2.06 | 2.08 | 2.02 | 41,000 | 0 | 0.8 |
29/10/2010 |
2.06
|
488,500 | 2.03 | 2.08 | 1.96 | 0 | 0 | 0 |
28/10/2010 |
2.03
|
316,800 | 2.05 | 2.07 | 2.02 | 20,000 | 0 | 0.4 |
27/10/2010 |
2.05
|
629,500 | 2.13 | 2.20 | 2.04 | 43,500 | 0 | 0.8 |
26/10/2010 |
2.13
|
1,252,800 | 2.03 | 2.13 | 2.01 | 19,600 | 0 | 0.4 |
25/10/2010 |
2.03
|
518,500 | 1.99 | 2.03 | 1.96 | 5,000 | 0 | 0.1 |
22/10/2010 |
1.99
|
575,700 | 1.96 | 2.02 | 1.96 | 300 | 0 | 0.0 |
21/10/2010 |
1.96
|
867,100 | 1.94 | 2.07 | 1.91 | 20,000 | 0 | 0.4 |
20/10/2010 |
1.94
|
817,200 | 2.05 | 2.05 | 1.93 | 20,000 | 0 | 0.4 |
19/10/2010 |
2.05
|
486,500 | 2.09 | 2.10 | 2.01 | 30,000 | 0 | 0.6 |
18/10/2010 |
2.09
|
566,700 | 2.11 | 2.16 | 2.09 | 17,000 | 5,000 | 0.2 |
15/10/2010 |
2.11
|
728,000 | 2.11 | 2.18 | 2.09 | 40,000 | 2,400 | 0.7 |
14/10/2010 |
2.11
|
1,278,600 | 1.99 | 2.11 | 2.01 | 21,000 | 0 | 0.4 |
13/10/2010 |
1.99
|
494,100 | 1.97 | 2.02 | 1.95 | 0 | 49,800 | -0.9 |
12/10/2010 |
1.97
|
920,700 | 2.04 | 2.06 | 1.96 | 50,000 | 22,000 | 0.5 |
11/10/2010 |
2.04
|
579,300 | 2.04 | 2.09 | 2.03 | 0 | 0 | 0 |
08/10/2010 |
2.04
|
801,700 | 2.11 | 2.13 | 1.99 | 0 | 0 | 0 |
07/10/2010 |
2.11
|
883,900 | 2.14 | 2.17 | 2.07 | 0 | 0 | 0 |
06/10/2010 |
2.14
|
1,634,500 | 2.04 | 2.20 | 2.06 | 1,000 | 0 | 0.0 |
05/10/2010 |
2.04
|
1,774,200 | 2.16 | 2.18 | 2.03 | 31,800 | 137,200 | -2.0 |
04/10/2010 |
2.16
|
1,384,700 | 2.30 | 2.32 | 2.16 | 0 | 5,400 | -0.1 |
01/10/2010 |
2.30
|
431,000 | 2.32 | 2.38 | 2.28 | 0 | 0 | 0 |
30/09/2010 |
2.32
|
447,600 | 2.33 | 2.34 | 2.29 | 0 | 0 | 0 |
29/09/2010 |
2.33
|
926,600 | 2.43 | 2.46 | 2.33 | 0 | 0 | 0 |
28/09/2010 |
2.43
|
884,100 | 2.43 | 2.52 | 2.42 | 0 | 0 | 0 |
27/09/2010 |
2.43
|
687,300 | 2.43 | 2.47 | 2.40 | 0 | 0 | 0 |
24/09/2010 |
2.43
|
1,042,700 | 2.43 | 2.47 | 2.41 | 0 | 0 | 0 |
23/09/2010 |
2.43
|
1,031,300 | 2.50 | 2.51 | 2.36 | 100 | 0 | 0.0 |
22/09/2010 |
2.50
|
575,700 | 2.48 | 2.54 | 2.47 | 0 | 3,000 | -0.1 |
21/09/2010 |
2.48
|
1,034,900 | 2.54 | 2.57 | 2.47 | 0 | 0 | 0 |
20/09/2010 |
2.54
|
1,603,000 | 2.55 | 2.66 | 2.51 | 0 | 0 | 0 |
17/09/2010 |
2.55
|
1,705,900 | 2.41 | 2.55 | 2.40 | 0 | 0 | 0 |
16/09/2010 |
2.41
|
657,300 | 2.38 | 2.42 | 2.34 | 0 | 0 | 0 |
15/09/2010 |
2.38
|
743,700 | 2.45 | 2.45 | 2.38 | 0 | 0 | 0 |
14/09/2010 |
2.45
|
1,932,200 | 2.40 | 2.48 | 2.39 | 0 | 0 | 0 |
13/09/2010 |
2.40
|
1,305,600 | 2.53 | 2.56 | 2.40 | 100 | 0 | 0.0 |
10/09/2010 |
2.53
|
1,434,600 | 2.68 | 2.72 | 2.52 | 0 | 0 | 0 |
09/09/2010 |
2.68
|
1,089,100 | 2.65 | 2.78 | 2.65 | 5,000 | 0 | 0.1 |
08/09/2010 |
2.65
|
874,300 | 2.76 | 2.76 | 2.60 | 0 | 0 | 0 |
07/09/2010 |
2.76
|
1,110,800 | 2.86 | 2.88 | 2.72 | 0 | 0 | 0 |
06/09/2010 |
2.86
|
1,321,900 | 2.70 | 2.86 | 2.72 | 0 | 0 | 0 |
01/09/2010 |
2.70
|
1,093,700 | 2.62 | 2.72 | 2.57 | 0 | 0 | 0 |
31/08/2010 |
2.62
|
1,017,800 | 2.47 | 2.62 | 2.45 | 0 | 0 | 0 |
30/08/2010 |
2.47
|
246,300 | 2.31 | 2.47 | 2.31 | 0 | 0 | 0 |
27/08/2010 |
2.31
|
438,200 | 2.33 | 2.39 | 2.25 | 0 | 0 | 0 |
26/08/2010 |
2.33
|
633,600 | 2.32 | 2.43 | 2.26 | 0 | 0 | 0 |
25/08/2010 |
2.32
|
542,100 | 2.45 | 2.45 | 2.32 | 0 | 0 | 0 |
24/08/2010 |
2.45
|
742,500 | 2.59 | 2.59 | 2.45 | 0 | 0 | 0 |
23/08/2010 |
2.59
|
186,500 | 2.65 | 2.71 | 2.58 | 0 | 0 | 0 |
20/08/2010 |
2.65
|
828,700 | 2.66 | 2.75 | 2.57 | 0 | 0 | 0 |
19/08/2010 |
2.66
|
549,100 | 2.68 | 2.69 | 2.64 | 0 | 0 | 0 |
18/08/2010 |
2.68
|
494,100 | 2.75 | 2.79 | 2.64 | 0 | 0 | 0 |
17/08/2010 |
2.75
|
578,800 | 2.88 | 2.92 | 2.72 | 0 | 0 | 0 |
16/08/2010 |
2.88
|
918,100 | 2.71 | 2.88 | 2.69 | 15,000 | 0 | 0.4 |