Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.99 | -9.17% | 82,675,200 | -3,199,500 | -32.2 |
9.60
10.80
9.81
|
2 tháng
(2024-07-22) |
-1.89 | -16.15% | 209,009,300 | -4,464,045 | -47.7 |
9.60
12
9.81
|
3 tháng
(2024-06-21) |
-1.69 | -14.70% | 345,279,900 | -8,914,372 | -98.3 |
9.60
12.40
9.81
|
6 tháng
(2024-03-25) |
-0.94 | -8.74% | 628,053,800 | -21,070,435 | -236.4 |
9.48
12.40
9.81
|
12 tháng
(2023-09-25) |
0.23 | 2.40% | 1,008,518,700 | -7,530,045 | -89.1 |
8
12.40
9.81
|
24 tháng
(2022-09-30) |
-0.08 | -0.81% | 2,212,258,300 | -6,964,358 | -87.3 |
5.69
12.45
9.81
|
36 tháng
(2021-10-05) |
-6.19 | -38.69% | 3,572,170,600 | -14,164,296 | -206.9 |
5.69
22.80
9.81
|
60 tháng
(2019-10-16) |
-2.59 | -20.89% | 5,358,004,510 | -12,826,856 | -188.4 |
5.69
22.80
9.81
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2011 |
3.61
|
84,200 | 3.65 | 3.68 | 3.57 | 1,200 | 0 | 0.0 |
30/06/2011 |
3.76
|
125,200 | 3.87 | 3.87 | 3.72 | 200 | 0 | 0.0 |
29/06/2011 |
3.90
|
99,700 | 3.94 | 3.94 | 3.79 | 200 | 0 | 0.0 |
28/06/2011 |
3.98
|
108,700 | 4.11 | 4.14 | 3.92 | 200 | 10,000 | -0.2 |
27/06/2011 |
4.09
|
84,200 | 4.11 | 4.16 | 4.07 | 100 | 0 | 0.0 |
24/06/2011 |
4.07
|
83,900 | 4.11 | 4.14 | 4.05 | 0 | 0 | 0 |
23/06/2011 |
4.07
|
105,600 | 4.29 | 4.29 | 4.05 | 0 | 0 | 0 |
22/06/2011 |
4.20
|
271,500 | 4.11 | 4.27 | 4.11 | 0 | 0 | 0 |
21/06/2011 |
4.03
|
82,900 | 4.03 | 4.07 | 3.96 | 200 | 0 | 0.0 |
20/06/2011 |
3.98
|
203,800 | 3.98 | 4.05 | 3.85 | 100 | 0 | 0.0 |
17/06/2011 |
3.94
|
201,600 | 4.16 | 4.27 | 3.85 | 100 | 0 | 0.0 |
16/06/2011 |
4.16
|
431,300 | 4.11 | 4.27 | 3.94 | 10,300 | 0 | 0.2 |
15/06/2011 |
4.09
|
304,500 | 4.27 | 4.29 | 4.09 | 5,600 | 0 | 0.1 |
14/06/2011 |
4.16
|
445,300 | 4.49 | 4.57 | 4.16 | 38,400 | 0 | 0.8 |
13/06/2011 |
4.44
|
277,600 | 4.46 | 4.51 | 4.27 | 500 | 0 | 0.0 |
10/06/2011 |
4.31
|
600,400 | 4.22 | 4.31 | 4.22 | 300 | 4,000 | -0.1 |
09/06/2011 |
4.11
|
312,100 | 3.90 | 4.14 | 3.87 | 18,000 | 2,900 | 0.3 |
08/06/2011 |
3.94
|
399,400 | 4.16 | 4.25 | 3.87 | 80,000 | 94,700 | -0.3 |
07/06/2011 |
4.05
|
293,700 | 3.83 | 4.05 | 3.83 | 0 | 15,300 | -0.3 |
06/06/2011 |
3.83
|
263,800 | 3.81 | 3.87 | 3.68 | 83,300 | 0 | 1.4 |
03/06/2011 |
3.81
|
806,500 | 3.79 | 3.81 | 3.61 | 187,200 | 300 | 3.2 |
02/06/2011 |
3.57
|
96,300 | 3.50 | 3.57 | 3.50 | 0 | 200 | -0.0 |
01/06/2011 |
3.39
|
191,100 | 3.17 | 3.39 | 3.15 | 55,000 | 0 | 0.8 |
31/05/2011 |
3.22
|
203,200 | 3.19 | 3.28 | 3.06 | 113,500 | 0 | 1.7 |
30/05/2011 |
3.17
|
327,900 | 3.30 | 3.33 | 3.15 | 114,100 | 0 | 1.7 |
27/05/2011 |
3.19
|
211,100 | 3.15 | 3.19 | 3.13 | 1,100 | 0 | 0.0 |
26/05/2011 |
3.09
|
418,100 | 2.78 | 3.15 | 2.76 | 2,200 | 0 | 0.0 |
25/05/2011 |
2.95
|
205,400 | 2.98 | 3.02 | 2.95 | 1,100 | 0 | 0.0 |
24/05/2011 |
3.17
|
211,700 | 3.28 | 3.28 | 3.17 | 500 | 0 | 0.0 |
23/05/2011 |
3.41
|
262,100 | 3.50 | 3.52 | 3.37 | 600 | 0 | 0.0 |
20/05/2011 |
3.63
|
180,600 | 3.76 | 3.76 | 3.57 | 500 | 0 | 0.0 |
19/05/2011 |
3.76
|
144,800 | 3.85 | 3.92 | 3.72 | 0 | 0 | 0 |
18/05/2011 |
3.90
|
309,900 | 4.07 | 4.07 | 3.83 | 8,300 | 0 | 0.1 |
17/05/2011 |
4.09
|
354,400 | 4.27 | 4.27 | 4.07 | 1,400 | 10,000 | -0.2 |
16/05/2011 |
4.31
|
259,800 | 4.46 | 4.46 | 4.27 | 10,600 | 0 | 0.2 |
13/05/2011 |
4.42
|
158,500 | 4.42 | 4.46 | 4.38 | 0 | 0 | 0 |
12/05/2011 |
4.46
|
51,400 | 4.51 | 4.53 | 4.42 | 0 | 0 | 0 |
11/05/2011 |
4.51
|
98,000 | 4.57 | 4.57 | 4.49 | 200 | 0 | 0.0 |
10/05/2011 |
4.60
|
270,800 | 4.49 | 4.68 | 4.49 | 0 | 0 | 0 |
09/05/2011 |
4.55
|
536,200 | 4.64 | 4.70 | 4.38 | 0 | 0 | 0 |
06/05/2011 |
4.62
|
150,900 | 4.64 | 4.66 | 4.53 | 0 | 0 | 0 |
05/05/2011 |
4.60
|
172,800 | 4.73 | 4.73 | 4.60 | 10,000 | 0 | 0.2 |
04/05/2011 |
4.75
|
120,100 | 4.81 | 4.86 | 4.70 | 0 | 1,000 | -0.0 |
29/04/2011 |
4.86
|
64,700 | 4.81 | 4.88 | 4.81 | 0 | 1,000 | -0.0 |
28/04/2011 |
4.79
|
134,400 | 4.81 | 4.90 | 4.79 | 0 | 1,000 | -0.0 |
27/04/2011 |
4.81
|
113,700 | 4.81 | 4.90 | 4.60 | 0 | 0 | 0 |
26/04/2011 |
4.77
|
69,400 | 4.92 | 4.97 | 4.75 | 0 | 0 | 0 |
25/04/2011 |
4.84
|
342,500 | 4.51 | 5.12 | 4.51 | 0 | 1,400 | -0.0 |
22/04/2011 |
4.88
|
219,100 | 5.03 | 5.03 | 4.75 | 400 | 0 | 0.0 |
21/04/2011 |
5.01
|
137,700 | 5.10 | 5.12 | 4.99 | 5,000 | 1,000 | 0.1 |
20/04/2011 |
5.01
|
81,300 | 5.14 | 5.14 | 5.01 | 0 | 0 | 0 |
19/04/2011 |
5.08
|
134,000 | 5.14 | 5.16 | 5.03 | 0 | 0 | 0 |
18/04/2011 |
5.05
|
191,500 | 5.30 | 5.30 | 5.03 | 0 | 0 | 0 |
15/04/2011 |
5.27
|
147,400 | 5.49 | 5.51 | 5.25 | 0 | 0 | 0 |
14/04/2011 |
5.36
|
108,100 | 5.47 | 5.47 | 5.36 | 0 | 1,000 | -0.0 |
13/04/2011 |
5.43
|
80,500 | 5.51 | 5.51 | 5.41 | 0 | 0 | 0 |
08/04/2011 |
5.49
|
155,300 | 5.49 | 5.56 | 5.47 | 0 | 0 | 0 |
07/04/2011 |
5.56
|
163,500 | 5.60 | 5.65 | 5.54 | 0 | 0 | 0 |
06/04/2011 |
5.65
|
136,500 | 5.56 | 5.69 | 5.51 | 0 | 0 | 0 |
05/04/2011 |
5.58
|
226,800 | 5.45 | 5.62 | 5.43 | 100,000 | 1,900 | 2.5 |
04/04/2011 |
5.41
|
187,400 | 5.56 | 5.56 | 5.38 | 0 | 0 | 0 |
01/04/2011 |
5.56
|
142,600 | 5.51 | 5.58 | 5.51 | 39,800 | 0 | 1.0 |
31/03/2011 |
5.49
|
187,900 | 5.51 | 5.69 | 5.45 | 7,000 | 1,000 | 0.2 |
30/03/2011 |
5.47
|
270,700 | 5.36 | 5.51 | 5.32 | 1,900 | 0 | 0.0 |
29/03/2011 |
5.60
|
213,400 | 5.73 | 5.78 | 5.54 | 400 | 0 | 0.0 |
28/03/2011 |
5.78
|
67,800 | 5.71 | 5.89 | 5.71 | 4,000 | 0 | 0.1 |
25/03/2011 |
5.73
|
105,800 | 5.84 | 5.84 | 5.71 | 0 | 0 | 0 |
24/03/2011 |
5.86
|
197,200 | 5.97 | 5.97 | 5.78 | 400 | 10,000 | -0.3 |
23/03/2011 |
5.86
|
121,200 | 5.69 | 5.91 | 5.69 | 10,000 | 0 | 0.3 |
22/03/2011 |
5.71
|
272,100 | 5.80 | 5.91 | 5.69 | 10,000 | 0 | 0.3 |
21/03/2011 |
5.95
|
279,200 | 5.97 | 6.15 | 5.95 | 0 | 0 | 0 |
18/03/2011 |
6.00
|
302,200 | 5.80 | 6.00 | 5.76 | 30,000 | 0 | 0.8 |
17/03/2011 |
5.82
|
263,800 | 5.84 | 5.91 | 5.69 | 0 | 0 | 0 |
16/03/2011 |
5.89
|
226,000 | 5.80 | 5.93 | 5.73 | 0 | 0 | 0 |
15/03/2011 |
5.71
|
368,700 | 5.58 | 5.93 | 5.49 | 0 | 0 | 0 |
14/03/2011 |
5.73
|
566,300 | 6.13 | 6.13 | 5.73 | 0 | 100,400 | -2.7 |
11/03/2011 |
6.17
|
698,200 | 6.02 | 6.17 | 6.00 | 0 | 800 | -0.0 |
10/03/2011 |
5.82
|
382,700 | 5.32 | 5.82 | 5.30 | 0 | 1,000 | -0.0 |
09/03/2011 |
5.43
|
298,900 | 5.58 | 5.67 | 5.32 | 0 | 200 | -0.0 |
08/03/2011 |
5.67
|
408,800 | 5.47 | 5.69 | 5.47 | 0 | 800 | -0.0 |
07/03/2011 |
5.43
|
254,300 | 5.12 | 5.45 | 5.12 | 0 | 0 | 0 |
04/03/2011 |
5.25
|
387,500 | 5.34 | 5.45 | 5.01 | 0 | 0 | 0 |
03/03/2011 |
5.32
|
840,200 | 5.73 | 5.78 | 5.32 | 800 | 0 | 0.0 |
02/03/2011 |
5.67
|
251,000 | 6.02 | 6.02 | 5.67 | 3,800 | 0 | 0.1 |
01/03/2011 |
6.04
|
61,100 | 6.17 | 6.17 | 6.02 | 3,000 | 0 | 0.1 |
28/02/2011 |
6.17
|
97,900 | 6.24 | 6.46 | 6.11 | 0 | 400 | -0.0 |
25/02/2011 |
6.32
|
111,500 | 6.15 | 6.35 | 6.06 | 0 | 0 | 0 |
24/02/2011 |
6.19
|
266,900 | 6.46 | 6.46 | 6.02 | 400 | 0 | 0.0 |
23/02/2011 |
6.48
|
195,300 | 6.56 | 6.65 | 6.17 | 0 | 400 | -0.0 |
22/02/2011 |
6.41
|
273,900 | 6.46 | 6.65 | 6.41 | 400 | 6,100 | -0.2 |
21/02/2011 |
6.85
|
221,600 | 7.22 | 7.27 | 6.85 | 0 | 0 | 0 |
18/02/2011 |
7.31
|
199,400 | 7.86 | 7.86 | 7.24 | 0 | 0 | 0 |
17/02/2011 |
7.40
|
208,000 | 7.53 | 7.53 | 7.35 | 0 | 0 | 0 |
16/02/2011 |
7.46
|
153,000 | 7.62 | 7.62 | 7.46 | 0 | 0 | 0 |
15/02/2011 |
7.55
|
293,500 | 7.55 | 7.59 | 7.40 | 0 | 0 | 0 |
14/02/2011 |
7.51
|
208,500 | 7.53 | 7.68 | 7.44 | 0 | 0 | 0 |
11/02/2011 |
7.59
|
236,000 | 7.35 | 7.62 | 7.35 | 0 | 0 | 0 |
10/02/2011 |
7.44
|
141,100 | 7.35 | 7.48 | 7.33 | 0 | 2,000 | -0.1 |
09/02/2011 |
7.44
|
152,100 | 7.44 | 7.75 | 6.98 | 0 | 0 | 0 |
08/02/2011 |
7.51
|
105,000 | 7.62 | 7.77 | 7.46 | 0 | 6,500 | -0.2 |