Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-17) |
-1.47 | -4.22% | 81,963,000 | -2,728,703 | -101.0 |
33.09
35.77
33.35
|
2 tháng
(2024-08-19) |
-0.38 | -1.12% | 125,933,700 | -4,542,543 | -170.3 |
33.09
35.77
33.35
|
3 tháng
(2024-07-19) |
0.08 | 0.23% | 161,616,000 | -2,280,386 | -89.1 |
31.36
35.77
33.35
|
6 tháng
(2024-04-22) |
2.94 | 9.67% | 367,134,900 | -399,577 | -27.7 |
30.41
35.77
33.35
|
12 tháng
(2023-10-23) |
5.94 | 21.67% | 677,120,100 | 8,211,667 | 308.0 |
26
35.77
33.35
|
24 tháng
(2022-10-28) |
14.34 | 75.45% | 1,152,232,700 | 85,509,036 | 2,145.5 |
15.70
35.77
33.35
|
36 tháng
(2021-11-02) |
-4.52 | -11.93% | 1,535,265,500 | 72,466,188 | 2,030.7 |
15.70
42.67
33.35
|
60 tháng
(2019-11-13) |
16.62 | 99.37% | 2,360,518,680 | -9,887,971 | -341.2 |
11.66
42.67
33.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/07/2011 |
8.43
|
42,220 | 8.74 | 8.74 | 8.43 | 0 | 0 | 0 |
27/07/2011 |
8.74
|
65,660 | 8.74 | 8.77 | 8.70 | 0 | 0 | 0 |
26/07/2011 |
8.74
|
61,070 | 8.83 | 8.83 | 8.70 | 0 | 0 | 0 |
25/07/2011 |
8.83
|
31,470 | 8.92 | 8.92 | 8.83 | 0 | 0 | 0 |
22/07/2011 |
8.92
|
122,860 | 9.08 | 9.10 | 8.92 | 0 | 0 | 0 |
21/07/2011 |
9.08
|
53,910 | 9.15 | 9.15 | 9.04 | 0 | 0 | 0 |
20/07/2011 |
9.15
|
74,330 | 8.81 | 9.15 | 8.81 | 0 | 0 | 0 |
19/07/2011 |
8.81
|
58,120 | 8.81 | 8.81 | 8.72 | 0 | 0 | 0 |
18/07/2011 |
8.81
|
5,687 | 8.81 | 8.86 | 8.77 | 0 | 0 | 0 |
15/07/2011 |
8.81
|
51,370 | 8.81 | 8.88 | 8.77 | 0 | 0 | 0 |
14/07/2011 |
8.81
|
66,610 | 8.54 | 8.81 | 8.65 | 0 | 0 | 0 |
13/07/2011 |
8.54
|
57,350 | 8.63 | 8.81 | 8.54 | 0 | 8,710 | -0.3 |
12/07/2011 |
8.63
|
37,630 | 8.92 | 8.92 | 8.63 | 0 | 4,250 | -0.2 |
11/07/2011 |
8.92
|
76,060 | 8.95 | 8.95 | 8.81 | 0 | 0 | 0 |
08/07/2011 |
8.95
|
58,010 | 8.95 | 8.95 | 8.86 | 0 | 0 | 0 |
07/07/2011 |
8.95
|
54,130 | 8.92 | 8.95 | 8.81 | 0 | 0 | 0 |
06/07/2011 |
8.92
|
61,350 | 8.92 | 8.95 | 8.83 | 0 | 0 | 0 |
05/07/2011 |
8.92
|
62,650 | 8.72 | 8.92 | 8.72 | 0 | 0 | 0 |
04/07/2011 |
8.72
|
79,700 | 8.70 | 8.72 | 8.63 | 0 | 0 | 0 |
01/07/2011 |
8.70
|
60,120 | 8.54 | 8.70 | 8.47 | 0 | 0 | 0 |
30/06/2011 |
8.54
|
59,560 | 8.18 | 8.54 | 8.45 | 0 | 7,460 | -0.3 |
29/06/2011 |
8.18
|
58,590 | 8.18 | 8.45 | 8.07 | 0 | 40,090 | -1.5 |
28/06/2011 |
8.18
|
53,060 | 8.59 | 8.59 | 8.18 | 0 | 4,210 | -0.2 |
27/06/2011 |
8.59
|
56,400 | 8.74 | 8.81 | 8.47 | 0 | 3,400 | -0.1 |
24/06/2011 |
8.74
|
65,630 | 9.20 | 9.22 | 8.74 | 0 | 8,300 | -0.3 |
23/06/2011 |
9.20
|
70,240 | 9.17 | 9.20 | 9.06 | 0 | 0 | 0 |
22/06/2011 |
9.17
|
71,870 | 9.60 | 9.67 | 9.17 | 24,540 | 0 | 1.0 |
21/06/2011 |
9.60
|
86,140 | 9.40 | 9.62 | 9.40 | 30,210 | 0 | 1.3 |
20/06/2011 |
9.40
|
69,050 | 9.44 | 9.44 | 9.15 | 0 | 5,520 | -0.2 |
17/06/2011 |
9.44
|
84,680 | 9.38 | 9.44 | 9.17 | 34,330 | 0 | 1.4 |
16/06/2011 |
9.38
|
37,490 | 9.04 | 9.38 | 8.99 | 11,390 | 0 | 0.5 |
15/06/2011 |
9.04
|
71,080 | 9.04 | 9.04 | 8.95 | 0 | 0 | 0 |
14/06/2011 |
9.04
|
70,940 | 9.15 | 9.15 | 9.04 | 0 | 0 | 0 |
13/06/2011 |
9.15
|
43,310 | 9.22 | 9.22 | 9.04 | 0 | 0 | 0 |
10/06/2011 |
9.22
|
47,160 | 9.15 | 9.26 | 9.08 | 0 | 0 | 0 |
09/06/2011 |
9.15
|
33,160 | 9.26 | 9.26 | 9.15 | 0 | 0 | 0 |
08/06/2011 |
9.26
|
42,730 | 9.26 | 9.29 | 9.15 | 0 | 0 | 0 |
07/06/2011 |
9.26
|
43,360 | 9.10 | 9.26 | 9.04 | 0 | 0 | 0 |
06/06/2011 |
9.10
|
68,160 | 9.15 | 9.15 | 9.04 | 0 | 0 | 0 |
03/06/2011 |
9.15
|
85,430 | 9.17 | 9.24 | 9.04 | 0 | 0 | 0 |
02/06/2011 |
9.17
|
132,060 | 9.06 | 9.20 | 9.06 | 20,000 | 0 | 0.8 |
01/06/2011 |
9.06
|
53,400 | 8.90 | 9.06 | 8.90 | 5,300 | 0 | 0.2 |
31/05/2011 |
8.90
|
46,290 | 8.92 | 8.92 | 8.81 | 0 | 0 | 0 |
30/05/2011 |
8.92
|
79,350 | 8.92 | 9.01 | 8.92 | 0 | 0 | 0 |
27/05/2011 |
8.92
|
21,970 | 8.86 | 8.92 | 8.86 | 0 | 0 | 0 |
26/05/2011 |
8.86
|
90,950 | 8.49 | 8.88 | 8.47 | 0 | 0 | 0 |
25/05/2011 |
8.49
|
57,000 | 8.27 | 8.49 | 7.86 | 0 | 12,060 | -0.4 |
24/05/2011 |
8.27
|
35,380 | 8.70 | 8.70 | 8.27 | 0 | 520 | -0.0 |
23/05/2011 |
8.70
|
55,510 | 8.74 | 8.86 | 8.59 | 0 | 8,370 | -0.3 |
20/05/2011 |
8.74
|
50,850 | 9.20 | 9.24 | 8.74 | 0 | 2,850 | -0.1 |
19/05/2011 |
9.20
|
335,590 | 8.81 | 9.20 | 8.86 | 0 | 0 | 0 |
18/05/2011 |
8.81
|
66,530 | 9.26 | 9.31 | 8.81 | 0 | 0 | 0 |
17/05/2011 |
9.26
|
39,610 | 9.04 | 9.26 | 9.04 | 0 | 0 | 0 |
16/05/2011 |
9.04
|
36,450 | 9.08 | 9.13 | 9.04 | 0 | 0 | 0 |
13/05/2011 |
9.08
|
66,970 | 9.13 | 9.26 | 9.08 | 0 | 0 | 0 |
12/05/2011 |
9.13
|
38,550 | 9.60 | 9.60 | 9.13 | 0 | 0 | 0 |
11/05/2011 |
9.60
|
41,310 | 9.67 | 9.67 | 9.49 | 0 | 0 | 0 |
10/05/2011 |
9.67
|
60,910 | 9.38 | 9.67 | 9.35 | 0 | 0 | 0 |
09/05/2011 |
9.38
|
35,200 | 9.38 | 9.40 | 9.31 | 0 | 0 | 0 |
06/05/2011 |
9.38
|
28,900 | 9.33 | 9.38 | 9.29 | 0 | 0 | 0 |
05/05/2011 |
9.33
|
55,700 | 9.38 | 9.38 | 9.31 | 4,990 | 0 | 0.2 |
04/05/2011 |
9.38
|
54,480 | 9.01 | 9.38 | 9.04 | 0 | 0 | 0 |
29/04/2011 |
9.01
|
51,040 | 9.47 | 9.49 | 9.01 | 5,040 | 0 | 0.2 |
28/04/2011 |
9.47
|
49,310 | 9.53 | 9.53 | 9.47 | 0 | 0 | 0 |
27/04/2011 |
9.53
|
61,880 | 9.53 | 9.53 | 9.51 | 10,180 | 0 | 0.4 |
26/04/2011 |
9.53
|
35,010 | 9.56 | 9.56 | 9.51 | 5,130 | 0 | 0.2 |
25/04/2011 |
9.56
|
32,510 | 9.53 | 9.56 | 9.53 | 0 | 0 | 0 |
22/04/2011 |
9.53
|
53,420 | 9.56 | 9.58 | 9.49 | 0 | 0 | 0 |
21/04/2011 |
9.56
|
54,860 | 9.56 | 9.56 | 9.51 | 0 | 0 | 0 |
20/04/2011 |
9.56
|
51,150 | 9.56 | 9.58 | 9.49 | 12,640 | 0 | 0.5 |
19/04/2011 |
9.56
|
73,620 | 9.56 | 9.56 | 9.51 | 5,070 | 0 | 0.2 |
18/04/2011 |
9.56
|
7,239 | 9.56 | 9.56 | 9.51 | 2,490 | 0 | 0.1 |
15/04/2011 |
9.56
|
76,820 | 9.58 | 9.58 | 9.53 | 4,940 | 0 | 0.2 |
14/04/2011 |
9.58
|
50,720 | 9.53 | 9.58 | 9.49 | 0 | 0 | 0 |
13/04/2011 |
9.53
|
49,260 | 9.62 | 9.62 | 9.53 | 0 | 0 | 0 |
08/04/2011 |
9.62
|
56,910 | 9.62 | 9.62 | 9.58 | 7,320 | 0 | 0.3 |
07/04/2011 |
9.62
|
71,120 | 9.62 | 9.62 | 9.58 | 2,430 | 0 | 0.1 |
06/04/2011 |
9.62
|
40,960 | 9.62 | 9.62 | 9.60 | 0 | 0 | 0 |
05/04/2011 |
9.62
|
51,080 | 9.60 | 9.62 | 9.58 | 0 | 0 | 0 |
04/04/2011 |
9.60
|
68,850 | 9.58 | 9.60 | 9.49 | 0 | 0 | 0 |
01/04/2011 |
9.58
|
60,510 | 9.49 | 9.58 | 9.49 | 0 | 0 | 0 |
31/03/2011 |
9.49
|
62,570 | 9.49 | 9.53 | 9.42 | 0 | 0 | 0 |
30/03/2011 |
9.49
|
78,270 | 9.33 | 9.49 | 9.26 | 5,010 | 0 | 0.2 |
29/03/2011 |
9.33
|
75,230 | 9.44 | 9.44 | 9.26 | 0 | 0 | 0 |
28/03/2011 |
9.44
|
100,400 | 9.22 | 9.44 | 9.15 | 0 | 0 | 0 |
25/03/2011 |
9.22
|
53,550 | 9.08 | 9.22 | 9.08 | 0 | 0 | 0 |
24/03/2011 |
9.08
|
47,630 | 8.81 | 9.08 | 8.81 | 0 | 480 | -0.0 |
23/03/2011 |
8.81
|
70,770 | 9.22 | 9.22 | 8.81 | 0 | 15,590 | -0.6 |
22/03/2011 |
9.22
|
57,390 | 9.49 | 9.53 | 9.15 | 0 | 1,820 | -0.1 |
21/03/2011 |
9.49
|
63,590 | 9.22 | 9.49 | 9.15 | 0 | 4,860 | -0.2 |
18/03/2011 |
9.22
|
57,060 | 9.69 | 9.69 | 9.22 | 0 | 9,700 | -0.4 |
17/03/2011 |
9.69
|
82,150 | 9.90 | 9.92 | 9.42 | 0 | 23,590 | -1.0 |
16/03/2011 |
9.90
|
75,210 | 9.90 | 9.94 | 9.83 | 0 | 6,500 | -0.3 |
15/03/2011 |
9.90
|
79,900 | 9.90 | 9.92 | 9.71 | 0 | 16,230 | -0.7 |
14/03/2011 |
9.90
|
65,730 | 9.92 | 9.96 | 9.90 | 11,000 | 0 | 0.5 |
11/03/2011 |
9.92
|
95,590 | 9.49 | 9.96 | 9.53 | 19,000 | 0 | 0.8 |
10/03/2011 |
9.49
|
63,350 | 9.29 | 9.49 | 9.29 | 13,630 | 0 | 0.6 |
09/03/2011 |
9.29
|
87,110 | 9.29 | 9.29 | 9.22 | 17,060 | 0 | 0.7 |
08/03/2011 |
9.29
|
79,440 | 9.24 | 9.29 | 9.22 | 6,850 | 0 | 0.3 |
07/03/2011 |
9.24
|
67,600 | 9.17 | 9.24 | 9.17 | 0 | 0 | 0 |