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) |
0.05 | 0.44% | 7,857,800 | -1,300 | -0.0 |
11.20
11.65
11.40
|
2 tháng
(2024-07-22) |
0.30 | 2.70% | 20,165,900 | -1,300 | -0.0 |
10.35
12.20
11.40
|
3 tháng
(2024-06-21) |
0 | 0% | 41,289,900 | -1,300 | -0.0 |
10.35
12.50
11.40
|
6 tháng
(2024-03-25) |
-0.20 | -1.72% | 78,749,500 | -1,300 | -0.0 |
9.55
12.60
11.40
|
12 tháng
(2023-09-25) |
0.65 | 6.05% | 139,608,000 | -1,400 | -0.0 |
8.31
12.60
11.40
|
24 tháng
(2022-09-30) |
-0.45 | -3.80% | 309,347,300 | -26,295 | -0.5 |
5.54
14.55
11.40
|
36 tháng
(2021-10-05) |
-1.41 | -11.01% | 582,502,100 | -187,817 | -4.5 |
5.54
24.36
11.40
|
60 tháng
(2019-10-16) |
0.47 | 4.30% | 605,380,800 | -155,307 | -4.1 |
5.54
24.36
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2011 |
7.77
|
562,750 | 7.88 | 7.88 | 7.65 | 231,720 | 0 | 3.1 |
30/06/2011 |
7.88
|
422,710 | 8.00 | 8.06 | 7.88 | 156,300 | 0 | 2.1 |
29/06/2011 |
8.00
|
707,190 | 7.94 | 8.12 | 7.88 | 198,080 | 4,420 | 2.6 |
28/06/2011 |
7.94
|
637,890 | 8.00 | 8.00 | 7.88 | 179,380 | 13,430 | 2.2 |
27/06/2011 |
8.00
|
255,620 | 8.06 | 8.12 | 8.00 | 0 | 15,140 | -0.2 |
24/06/2011 |
8.06
|
336,910 | 8.06 | 8.24 | 8.00 | 4,000 | 103,510 | -1.4 |
23/06/2011 |
8.06
|
273,880 | 8.24 | 8.24 | 7.94 | 39,810 | 0 | 0.5 |
22/06/2011 |
8.24
|
354,450 | 8.29 | 8.53 | 8.18 | 1,210 | 0 | 0.0 |
21/06/2011 |
8.29
|
544,390 | 7.94 | 8.29 | 8.00 | 132,670 | 0 | 1.8 |
20/06/2011 |
7.94
|
730,560 | 8.35 | 8.35 | 7.94 | 0 | 8,690 | -0.1 |
17/06/2011 |
8.35
|
1,085,580 | 8.82 | 8.82 | 8.35 | 65,020 | 0 | 0.9 |
16/06/2011 |
8.82
|
856,300 | 8.47 | 8.88 | 8.29 | 17,930 | 0 | 0.3 |
15/06/2011 |
8.47
|
1,356,400 | 8.88 | 8.94 | 8.47 | 11,300 | 0 | 0.2 |
14/06/2011 |
8.88
|
1,885,280 | 9.12 | 9.53 | 8.88 | 0 | 70,000 | -1.1 |
13/06/2011 |
9.12
|
584,880 | 8.94 | 9.12 | 8.77 | 100 | 0 | 0.0 |
10/06/2011 |
8.94
|
1,277,470 | 8.65 | 9.06 | 8.82 | 0 | 0 | 0 |
09/06/2011 |
8.65
|
630,760 | 8.47 | 8.77 | 8.24 | 0 | 180 | -0.0 |
08/06/2011 |
8.47
|
2,199,430 | 8.41 | 8.82 | 8.24 | 10,100 | 6,500 | 0.1 |
07/06/2011 |
8.41
|
41,230 | 8.06 | 8.41 | 8.41 | 0 | 0 | 0 |
06/06/2011 |
8.06
|
178,810 | 7.71 | 8.06 | 8.06 | 0 | 0 | 0 |
03/06/2011 |
7.71
|
1,474,980 | 8.06 | 8.35 | 7.71 | 0 | 39,000 | -0.5 |
02/06/2011 |
8.06
|
746,970 | 7.71 | 8.06 | 7.88 | 24,640 | 0 | 0.3 |
01/06/2011 |
7.71
|
1,069,600 | 7.35 | 7.71 | 7.12 | 21,170 | 0 | 0.3 |
31/05/2011 |
7.35
|
581,610 | 7.41 | 7.41 | 7.06 | 1,500 | 0 | 0.0 |
30/05/2011 |
7.41
|
549,680 | 7.77 | 7.77 | 7.41 | 2,000 | 0 | 0.0 |
27/05/2011 |
7.77
|
576,170 | 7.47 | 7.82 | 7.24 | 1,600 | 0 | 0.0 |
26/05/2011 |
7.47
|
1,025,580 | 7.12 | 7.47 | 6.77 | 400 | 0 | 0.0 |
25/05/2011 |
7.12
|
586,730 | 7.47 | 7.47 | 7.12 | 500 | 0 | 0.0 |
24/05/2011 |
7.47
|
813,720 | 7.82 | 7.82 | 7.47 | 15,800 | 18,230 | -0.0 |
23/05/2011 |
7.82
|
566,320 | 8.18 | 8.18 | 7.82 | 20,000 | 13,170 | 0.1 |
20/05/2011 |
8.18
|
384,050 | 8.18 | 8.29 | 8.06 | 3,500 | 17,450 | -0.2 |
19/05/2011 |
8.18
|
427,640 | 8.59 | 8.59 | 8.18 | 0 | 1,230 | -0.0 |
18/05/2011 |
8.59
|
408,350 | 8.59 | 8.71 | 8.24 | 65,100 | 0 | 0.9 |
17/05/2011 |
8.59
|
353,700 | 8.94 | 8.94 | 8.53 | 0 | 1,150 | -0.0 |
16/05/2011 |
8.94
|
1,084,530 | 9.41 | 9.41 | 8.94 | 23,500 | 0 | 0.4 |
13/05/2011 |
9.41
|
219,800 | 9.53 | 9.53 | 9.41 | 5,000 | 0 | 0.1 |
12/05/2011 |
9.53
|
144,830 | 9.59 | 9.59 | 9.47 | 0 | 0 | 0 |
11/05/2011 |
9.59
|
221,830 | 9.71 | 9.71 | 9.59 | 0 | 0 | 0 |
10/05/2011 |
9.71
|
283,470 | 9.77 | 9.94 | 9.71 | 0 | 0 | 0 |
09/05/2011 |
9.77
|
219,600 | 9.65 | 9.82 | 9.65 | 0 | 0 | 0 |
06/05/2011 |
9.65
|
395,400 | 9.65 | 9.65 | 9.53 | 0 | 0 | 0 |
05/05/2011 |
9.65
|
346,200 | 9.77 | 9.82 | 9.47 | 12,950 | 0 | 0.2 |
04/05/2011 |
9.77
|
194,670 | 9.88 | 10.00 | 9.77 | 0 | 0 | 0 |
29/04/2011 |
9.88
|
273,880 | 9.88 | 10.12 | 9.82 | 10,030 | 0 | 0.2 |
28/04/2011 |
9.88
|
278,780 | 10.00 | 10.06 | 9.88 | 0 | 0 | 0 |
27/04/2011 |
10.00
|
186,200 | 10.12 | 10.30 | 9.94 | 16,120 | 0 | 0.3 |
26/04/2011 |
10.12
|
311,360 | 10.53 | 10.59 | 10.12 | 8,070 | 0 | 0.1 |
25/04/2011 |
10.53
|
698,610 | 10.06 | 10.53 | 10.24 | 0 | 0 | 0 |
22/04/2011 |
10.06
|
515,690 | 10.24 | 10.24 | 9.77 | 500 | 0 | 0.0 |
21/04/2011 |
10.24
|
279,970 | 10.35 | 10.47 | 10.18 | 5,100 | 10,000 | -0.1 |
20/04/2011 |
10.35
|
291,360 | 10.41 | 10.53 | 10.35 | 19,890 | 0 | 0.4 |
19/04/2011 |
10.41
|
290,340 | 10.41 | 10.53 | 10.24 | 7,980 | 400 | 0.1 |
18/04/2011 |
10.41
|
60,316 | 10.82 | 10.82 | 10.30 | 3,920 | 0 | 0.1 |
15/04/2011 |
10.82
|
455,850 | 10.94 | 11.00 | 10.82 | 12,780 | 0 | 0.2 |
14/04/2011 |
10.94
|
371,250 | 11.00 | 11.06 | 10.88 | 1,000 | 0 | 0.0 |
13/04/2011 |
11.00
|
216,120 | 11.18 | 11.18 | 10.94 | 0 | 0 | 0 |
08/04/2011 |
11.18
|
304,300 | 11.30 | 11.30 | 11.12 | 12,520 | 5,000 | 0.1 |
07/04/2011 |
11.30
|
340,670 | 11.53 | 11.71 | 11.30 | 3,820 | 0 | 0.1 |
06/04/2011 |
11.53
|
638,470 | 11.00 | 11.53 | 11.00 | 48,000 | 0 | 0.9 |
05/04/2011 |
11.00
|
284,550 | 11.06 | 11.24 | 10.88 | 5,000 | 50 | 0.1 |
04/04/2011 |
11.06
|
502,770 | 11.18 | 11.18 | 10.94 | 0 | 0 | 0 |
01/04/2011 |
11.18
|
721,040 | 11.47 | 11.47 | 11.18 | 500 | 500 | 0 |
31/03/2011 |
11.47
|
488,840 | 11.53 | 11.77 | 11.47 | 0 | 0 | 0 |
30/03/2011 |
11.53
|
552,640 | 11.71 | 11.71 | 11.41 | 8,380 | 0 | 0.2 |
29/03/2011 |
11.71
|
400,420 | 12.00 | 12.12 | 11.65 | 0 | 0 | 0 |
28/03/2011 |
12.00
|
247,760 | 12.00 | 12.18 | 12.00 | 1,500 | 0 | 0.0 |
25/03/2011 |
12.00
|
509,000 | 12.18 | 12.18 | 11.88 | 0 | 0 | 0 |
24/03/2011 |
12.18
|
332,980 | 12.35 | 12.47 | 12.18 | 0 | 0 | 0 |
23/03/2011 |
12.35
|
320,960 | 12.24 | 12.35 | 12.06 | 24,150 | 0 | 0.5 |
22/03/2011 |
12.24
|
714,870 | 12.65 | 12.65 | 12.18 | 0 | 3,030 | -0.1 |
21/03/2011 |
12.65
|
996,500 | 12.71 | 13.00 | 12.59 | 0 | 22,650 | -0.5 |
18/03/2011 |
12.71
|
1,259,200 | 12.12 | 12.71 | 12.00 | 0 | 131,420 | -2.7 |
17/03/2011 |
12.12
|
987,750 | 12.06 | 12.47 | 11.94 | 300 | 0 | 0.0 |
16/03/2011 |
12.06
|
600,800 | 11.82 | 12.12 | 11.71 | 0 | 10,230 | -0.2 |
15/03/2011 |
11.82
|
1,137,290 | 11.65 | 12.18 | 11.47 | 10,000 | 25,540 | -0.3 |
14/03/2011 |
11.65
|
1,207,310 | 12.24 | 12.35 | 11.65 | 0 | 0 | 0 |
11/03/2011 |
12.24
|
468,570 | 11.71 | 12.24 | 12.24 | 5,860 | 0 | 0.1 |
10/03/2011 |
11.71
|
469,540 | 11.18 | 11.71 | 11.18 | 0 | 1,200 | -0.0 |
09/03/2011 |
11.18
|
1,447,950 | 11.71 | 11.71 | 11.18 | 5,000 | 160,000 | -3.0 |
08/03/2011 |
11.71
|
609,160 | 11.88 | 12.12 | 11.71 | 4,000 | 5,150 | -0.0 |
07/03/2011 |
11.88
|
743,570 | 11.59 | 11.94 | 11.59 | 0 | 7,500 | -0.2 |
04/03/2011 |
11.59
|
440,800 | 11.47 | 11.77 | 11.47 | 700 | 3,500 | -0.1 |
03/03/2011 |
11.47
|
624,270 | 11.82 | 11.94 | 11.41 | 1,200 | 0 | 0.0 |
02/03/2011 |
11.82
|
1,615,120 | 12.35 | 12.35 | 11.77 | 5,500 | 0 | 0.1 |
01/03/2011 |
12.35
|
708,000 | 12.53 | 12.59 | 12.18 | 5,200 | 0 | 0.1 |
28/02/2011 |
12.53
|
1,061,330 | 12.82 | 13.00 | 12.53 | 300,000 | 0 | 6.6 |
25/02/2011 |
12.82
|
1,122,070 | 12.53 | 13.00 | 12.53 | 174,000 | 0 | 3.7 |
24/02/2011 |
12.53
|
1,412,780 | 12.71 | 12.71 | 12.06 | 343,000 | 35,630 | 6.5 |
23/02/2011 |
12.71
|
1,428,150 | 12.18 | 12.77 | 12.35 | 207,290 | 0 | 4.4 |
22/02/2011 |
12.18
|
1,760,140 | 12.77 | 12.77 | 12.18 | 0 | 123,870 | -2.6 |
21/02/2011 |
12.77
|
1,360,430 | 13.41 | 13.41 | 12.77 | 0 | 101,100 | -2.2 |
18/02/2011 |
13.41
|
1,459,340 | 14.12 | 14.24 | 13.41 | 8,660 | 1,500 | 0.2 |
17/02/2011 |
14.12
|
1,641,130 | 14.35 | 14.41 | 14.00 | 316,650 | 0 | 7.6 |
16/02/2011 |
14.35
|
1,219,980 | 14.77 | 14.82 | 14.35 | 650,000 | 0 | 16.2 |
15/02/2011 |
14.77
|
1,447,790 | 14.47 | 14.77 | 14.30 | 343,690 | 10,000 | 8.2 |
14/02/2011 |
14.47
|
2,182,770 | 14.35 | 14.94 | 14.35 | 832,800 | 0 | 20.7 |
11/02/2011 |
14.35
|
2,301,240 | 13.71 | 14.35 | 13.65 | 598,640 | 3,660 | 14.3 |
10/02/2011 |
13.71
|
369,090 | 13.82 | 13.94 | 13.65 | 20,000 | 20,000 | 0 |
09/02/2011 |
13.82
|
583,450 | 13.82 | 14.12 | 13.82 | 3,240 | 0 | 0.1 |
08/02/2011 |
13.82
|
253,100 | 13.88 | 13.94 | 13.65 | 26,740 | 0 | 0.6 |