| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-15) |
0.25 | 0.62% | 851,800 | -47,900 | -1.9 |
40.05
41
40.50
|
|
2 tháng
(2024-09-16) |
0.30 | 0.75% | 1,865,500 | -284,000 | -11.5 |
40
41
40.50
|
|
3 tháng
(2024-08-16) |
-0.40 | -0.98% | 2,467,600 | -332,400 | -13.4 |
40
41.65
40.50
|
|
6 tháng
(2024-05-20) |
-2.79 | -6.48% | 6,986,200 | -274,814 | -10.8 |
39
44.48
40.50
|
|
12 tháng
(2023-11-20) |
-4.08 | -9.20% | 17,794,900 | -310,149 | -11.8 |
39
50.22
40.50
|
|
24 tháng
(2022-11-25) |
18.20 | 82.35% | 32,822,200 | 652,180 | 24.9 |
22.10
54.23
40.50
|
|
36 tháng
(2021-11-30) |
1.41 | 3.63% | 51,870,200 | 952,555 | 37.8 |
18.77
54.23
40.50
|
|
60 tháng
(2019-12-11) |
19.78 | 96.36% | 73,604,080 | 1,523,605 | 60.7 |
17.62
54.23
40.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/06/2010 |
8.43
|
8,750 | 8.21 | 8.43 | 8.14 | 0 | 1,430 | -0.1 |
| 14/06/2010 |
8.21
|
25,900 | 8.23 | 8.51 | 8.10 | 1,100 | 0 | 0.1 |
| 11/06/2010 |
8.23
|
24,810 | 7.87 | 8.25 | 8.23 | 0 | 0 | 0 |
| 10/06/2010 |
7.87
|
26,290 | 8.25 | 8.25 | 7.87 | 0 | 0 | 0 |
| 09/06/2010 |
8.25
|
10,880 | 8.12 | 8.37 | 8.14 | 0 | 0 | 0 |
| 08/06/2010 |
8.12
|
40,240 | 8.17 | 8.23 | 8.12 | 0 | 0 | 0 |
| 07/06/2010 |
8.17
|
21,450 | 8.34 | 8.34 | 8.07 | 500 | 0 | 0.0 |
| 04/06/2010 |
8.34
|
16,650 | 8.34 | 8.51 | 8.30 | 520 | 0 | 0.0 |
| 03/06/2010 |
8.34
|
22,000 | 8.34 | 8.55 | 8.34 | 0 | 1,760 | -0.1 |
| 02/06/2010 |
8.34
|
77,380 | 8.50 | 8.50 | 8.25 | 0 | 0 | 0 |
| 01/06/2010 |
8.50
|
16,830 | 8.50 | 8.50 | 8.34 | 60 | 0 | 0.0 |
| 31/05/2010 |
8.50
|
45,650 | 8.60 | 8.60 | 8.43 | 1,000 | 2,620 | -0.1 |
| 28/05/2010 |
8.60
|
50,350 | 8.43 | 8.77 | 8.44 | 0 | 0 | 0 |
| 27/05/2010 |
8.43
|
4,230 | 8.26 | 8.43 | 8.16 | 20 | 2,200 | -0.1 |
| 26/05/2010 |
8.26
|
43,950 | 8.12 | 8.41 | 8.08 | 20,020 | 0 | 0.9 |
| 25/05/2010 |
8.12
|
114,570 | 8.23 | 8.23 | 8.07 | 50,220 | 38,720 | 0.5 |
| 24/05/2010 |
8.23
|
129,600 | 8.17 | 8.48 | 8.07 | 12,780 | 0 | 0.6 |
| 21/05/2010 |
8.17
|
141,840 | 8.60 | 8.60 | 8.17 | 100,010 | 19,210 | 3.8 |
| 20/05/2010 |
8.60
|
33,610 | 8.43 | 8.60 | 8.08 | 50 | 0 | 0.0 |
| 19/05/2010 |
8.43
|
151,350 | 8.69 | 8.69 | 8.34 | 65,920 | 0 | 3.1 |
| 18/05/2010 |
8.69
|
67,530 | 8.55 | 8.69 | 8.55 | 10,640 | 0 | 0.5 |
| 17/05/2010 |
8.55
|
34,610 | 8.57 | 8.59 | 8.51 | 2,000 | 990 | 0.0 |
| 14/05/2010 |
8.57
|
58,930 | 8.55 | 8.69 | 8.55 | 0 | 0 | 0 |
| 13/05/2010 |
8.55
|
115,600 | 8.57 | 8.78 | 8.55 | 150 | 0 | 0.0 |
| 12/05/2010 |
8.57
|
80,200 | 8.96 | 8.96 | 8.57 | 0 | 1,210 | -0.1 |
| 11/05/2010 |
8.96
|
38,320 | 8.93 | 9.14 | 8.93 | 510 | 0 | 0.0 |
| 10/05/2010 |
8.93
|
63,980 | 9.23 | 9.23 | 8.89 | 0 | 8,760 | -0.4 |
| 07/05/2010 |
9.23
|
180,600 | 9.50 | 9.50 | 9.05 | 680 | 500 | 0.0 |
| 06/05/2010 |
9.50
|
134,840 | 9.59 | 9.68 | 9.50 | 0 | 2,040 | -0.1 |
| 05/05/2010 |
9.59
|
231,430 | 9.59 | 9.68 | 9.32 | 20 | 1,540 | -0.1 |
| 04/05/2010 |
9.59
|
69,300 | 9.41 | 9.68 | 9.41 | 20 | 1,210 | -0.1 |
| 29/04/2010 |
9.41
|
170,980 | 8.96 | 9.41 | 8.96 | 0 | 2,100 | -0.1 |
| 28/04/2010 |
8.96
|
65,270 | 9.32 | 9.32 | 8.86 | 0 | 0 | 0 |
| 27/04/2010 |
9.32
|
71,760 | 9.32 | 9.32 | 8.96 | 1,340 | 540 | 0.0 |
| 26/04/2010 |
9.32
|
150,700 | 9.32 | 9.32 | 9.14 | 0 | 29,640 | -1.5 |
| 22/04/2010 |
9.32
|
111,350 | 9.23 | 9.41 | 9.32 | 0 | 5,000 | -0.3 |
| 21/04/2010 |
9.23
|
233,590 | 8.87 | 9.23 | 8.87 | 0 | 21,890 | -1.1 |
| 20/04/2010 |
8.87
|
127,960 | 8.96 | 9.05 | 8.82 | 500 | 2,400 | -0.1 |
| 19/04/2010 |
8.96
|
123,880 | 8.96 | 8.96 | 8.89 | 1,000 | 4,300 | -0.2 |
| 16/04/2010 |
8.96
|
24,780 | 8.89 | 9.05 | 8.87 | 390 | 2,040 | -0.1 |
| 15/04/2010 |
8.89
|
64,380 | 8.68 | 8.91 | 8.78 | 0 | 0 | 0 |
| 14/04/2010 |
8.68
|
56,000 | 8.89 | 8.89 | 8.68 | 0 | 1,680 | -0.1 |
| 13/04/2010 |
8.89
|
64,340 | 8.93 | 8.95 | 8.80 | 20 | 0 | 0.0 |
| 12/04/2010 |
8.93
|
57,570 | 9.05 | 9.05 | 8.87 | 0 | 0 | 0 |
| 09/04/2010 |
9.05
|
49,440 | 9.05 | 9.23 | 9.05 | 0 | 600 | -0.0 |
| 08/04/2010 |
9.05
|
34,230 | 9.05 | 9.14 | 8.87 | 660 | 13,690 | -0.7 |
| 07/04/2010 |
9.05
|
175,000 | 8.78 | 9.14 | 8.82 | 650 | 0 | 0.0 |
| 06/04/2010 |
8.78
|
132,560 | 8.57 | 8.95 | 8.57 | 900 | 2,500 | -0.1 |
| 05/04/2010 |
8.57
|
63,710 | 8.60 | 8.68 | 8.57 | 1,300 | 0 | 0.1 |
| 02/04/2010 |
8.60
|
24,090 | 8.60 | 8.68 | 8.57 | 4,020 | 0 | 0.2 |
| 01/04/2010 |
8.60
|
37,710 | 8.43 | 8.60 | 8.43 | 20 | 0 | 0.0 |
| 31/03/2010 |
8.43
|
40,320 | 8.43 | 8.75 | 8.34 | 6,060 | 0 | 0.3 |
| 30/03/2010 |
8.43
|
61,330 | 8.71 | 8.71 | 8.43 | 0 | 0 | 0 |
| 29/03/2010 |
8.71
|
76,020 | 8.78 | 8.78 | 8.68 | 0 | 5,600 | -0.3 |
| 26/03/2010 |
8.78
|
39,260 | 8.78 | 8.78 | 8.66 | 2,500 | 0 | 0.1 |
| 25/03/2010 |
8.78
|
159,970 | 8.75 | 9.14 | 8.41 | 34,500 | 0 | 1.7 |
| 24/03/2010 |
8.75
|
41,780 | 8.66 | 8.96 | 8.60 | 0 | 0 | 0 |
| 23/03/2010 |
8.66
|
119,210 | 8.86 | 9.32 | 8.60 | 0 | 16,940 | -0.8 |
| 22/03/2010 |
8.86
|
74,090 | 9.32 | 9.32 | 8.86 | 0 | 0 | 0 |
| 19/03/2010 |
9.32
|
392,960 | 8.96 | 9.41 | 9.05 | 65,000 | 14,550 | 2.6 |
| 18/03/2010 |
8.96
|
136,400 | 8.60 | 8.96 | 8.60 | 35,000 | 13,200 | 1.1 |
| 17/03/2010 |
8.60
|
74,330 | 8.59 | 8.69 | 8.55 | 200 | 0 | 0.0 |
| 16/03/2010 |
8.59
|
112,860 | 8.73 | 8.73 | 8.43 | 0 | 0 | 0 |
| 15/03/2010 |
8.73
|
156,750 | 8.75 | 8.86 | 8.73 | 3,000 | 0 | 0.1 |
| 12/03/2010 |
8.75
|
104,500 | 8.89 | 8.89 | 8.60 | 0 | 3,000 | -0.1 |
| 11/03/2010 |
8.89
|
111,330 | 8.68 | 8.96 | 8.69 | 10,000 | 0 | 0.5 |
| 10/03/2010 |
8.68
|
142,050 | 8.30 | 8.68 | 8.30 | 40,000 | 2,400 | 1.8 |
| 09/03/2010 |
8.30
|
77,520 | 8.12 | 8.46 | 8.17 | 0 | 0 | 0 |
| 08/03/2010 |
8.12
|
113,540 | 7.74 | 8.12 | 7.89 | 0 | 2,340 | -0.1 |
| 05/03/2010 |
7.74
|
24,420 | 7.98 | 7.98 | 7.71 | 0 | 3,310 | -0.1 |
| 04/03/2010 |
7.98
|
27,310 | 7.89 | 8.07 | 7.71 | 1,800 | 1,000 | 0.0 |
| 03/03/2010 |
7.89
|
82,200 | 7.58 | 7.89 | 7.58 | 7,500 | 4,000 | 0.1 |
| 02/03/2010 |
7.58
|
63,220 | 7.42 | 7.67 | 7.49 | 28,000 | 23,970 | 0.2 |
| 01/03/2010 |
7.42
|
16,040 | 7.42 | 7.42 | 7.40 | 0 | 9,650 | -0.4 |
| 26/02/2010 |
7.42
|
10,600 | 7.26 | 7.42 | 7.26 | 2,870 | 0 | 0.1 |
| 25/02/2010 |
7.26
|
21,180 | 7.21 | 7.35 | 7.26 | 5,130 | 0 | 0.2 |
| 24/02/2010 |
7.21
|
20,140 | 7.17 | 7.21 | 7.17 | 13,660 | 460 | 0.5 |
| 23/02/2010 |
7.17
|
29,520 | 7.37 | 7.37 | 7.17 | 20,300 | 0 | 0.8 |
| 22/02/2010 |
7.37
|
34,300 | 7.22 | 7.44 | 7.35 | 15,000 | 1,860 | 0.5 |
| 12/02/2010 |
7.22
|
6,950 | 7.21 | 7.49 | 7.21 | 0 | 1,000 | -0.0 |
| 11/02/2010 |
7.21
|
16,230 | 6.97 | 7.30 | 6.99 | 90 | 2,750 | -0.1 |
| 10/02/2010 |
6.97
|
12,310 | 6.97 | 7.08 | 6.97 | 0 | 10,000 | -0.4 |
| 09/02/2010 |
6.97
|
22,530 | 7.10 | 7.10 | 6.96 | 10 | 10,000 | -0.4 |
| 08/02/2010 |
7.10
|
6,870 | 7.26 | 7.30 | 7.10 | 300 | 10 | 0.0 |
| 05/02/2010 |
7.26
|
42,620 | 7.42 | 7.42 | 7.17 | 3,300 | 26,550 | -0.9 |
| 04/02/2010 |
7.42
|
50,530 | 7.53 | 7.53 | 7.42 | 1,030 | 40,950 | -1.7 |
| 03/02/2010 |
7.53
|
45,040 | 7.44 | 7.55 | 7.26 | 5,990 | 25,450 | -0.8 |
| 02/02/2010 |
7.44
|
54,590 | 7.53 | 7.62 | 7.35 | 19,900 | 33,070 | -0.5 |
| 01/02/2010 |
7.53
|
25,190 | 7.62 | 7.62 | 7.53 | 0 | 4,000 | -0.2 |
| 29/01/2010 |
7.62
|
7,120 | 7.64 | 7.64 | 7.42 | 0 | 0 | 0 |
| 28/01/2010 |
7.64
|
10,490 | 7.62 | 7.64 | 7.53 | 1,000 | 0 | 0.0 |
| 27/01/2010 |
7.62
|
19,750 | 7.69 | 8.00 | 7.53 | 0 | 0 | 0 |
| 26/01/2010 |
7.69
|
81,420 | 7.35 | 7.71 | 7.35 | 0 | 60,180 | -2.5 |
| 25/01/2010 |
7.35
|
18,320 | 7.17 | 7.51 | 7.17 | 0 | 10,000 | -0.4 |
| 22/01/2010 |
7.17
|
10,560 | 7.28 | 7.28 | 6.92 | 560 | 0 | 0.0 |
| 21/01/2010 |
7.28
|
20,270 | 7.60 | 7.60 | 7.28 | 20 | 0 | 0.0 |
| 20/01/2010 |
7.60
|
36,980 | 7.62 | 7.85 | 7.35 | 20 | 0 | 0.0 |
| 19/01/2010 |
7.62
|
5,290 | 7.49 | 7.71 | 7.35 | 30 | 480 | -0.0 |
| 18/01/2010 |
7.49
|
20,860 | 7.87 | 7.87 | 7.49 | 50 | 0 | 0.0 |
| 15/01/2010 |
7.87
|
8,780 | 8.25 | 8.25 | 7.87 | 0 | 800 | -0.0 |