Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.52 | -10.55% | 4,674,000 | -24,900 | -0.1 |
4.40
4.93
4.41
|
2 tháng
(2024-07-22) |
-1.24 | -21.95% | 9,413,800 | -4,800 | -0.0 |
4.40
5.65
4.41
|
3 tháng
(2024-06-24) |
-1.63 | -26.99% | 13,784,800 | -42,106 | -0.2 |
4.40
6.17
4.41
|
6 tháng
(2024-03-25) |
-2.25 | -33.78% | 38,849,900 | -8,606 | -0.0 |
4.40
6.90
4.41
|
12 tháng
(2023-09-26) |
-1.77 | -28.64% | 123,293,700 | 86,794 | 0.5 |
4.40
8.25
4.41
|
24 tháng
(2022-10-03) |
-9.29 | -67.81% | 418,251,600 | 44,340 | -0.9 |
4.40
13.70
4.41
|
36 tháng
(2021-10-06) |
-1.93 | -30.44% | 890,119,100 | -91,660 | -9.0 |
4.40
20.50
4.41
|
60 tháng
(2019-10-17) |
0.60 | 15.75% | 1,567,892,730 | -1,144,970 | -14.9 |
2.24
20.50
4.41
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/07/2011 |
9.50
|
444,280 | 9.50 | 9.58 | 9.27 | 0 | 2,730 | -0.0 |
01/07/2011 |
9.50
|
519,850 | 9.81 | 9.88 | 9.43 | 0 | 0 | 0 |
30/06/2011 |
9.81
|
426,980 | 10.11 | 10.26 | 9.81 | 100 | 0 | 0.0 |
29/06/2011 |
10.11
|
749,620 | 10.34 | 10.34 | 9.96 | 12,490 | 42,990 | -0.4 |
28/06/2011 |
10.34
|
417,830 | 10.64 | 10.72 | 10.34 | 100 | 21,610 | -0.3 |
27/06/2011 |
10.64
|
393,550 | 10.34 | 10.64 | 10.34 | 0 | 0 | 0 |
24/06/2011 |
10.34
|
496,520 | 10.49 | 10.79 | 10.34 | 120,000 | 283,390 | -2.2 |
23/06/2011 |
10.49
|
428,060 | 10.64 | 10.72 | 10.26 | 130,000 | 78,460 | 0.7 |
22/06/2011 |
10.64
|
256,120 | 10.87 | 11.17 | 10.64 | 46,900 | 39,270 | 0.1 |
21/06/2011 |
10.87
|
655,940 | 10.41 | 10.87 | 10.19 | 209,860 | 112,840 | 1.4 |
20/06/2011 |
10.41
|
966,020 | 10.87 | 10.87 | 10.34 | 0 | 31,440 | -0.4 |
17/06/2011 |
10.87
|
734,820 | 11.40 | 11.40 | 10.87 | 150,020 | 482,540 | -4.8 |
16/06/2011 |
11.40
|
424,020 | 11.40 | 11.63 | 11.17 | 71,030 | 211,430 | -2.1 |
15/06/2011 |
11.40
|
587,250 | 11.93 | 11.93 | 11.40 | 56,120 | 153,490 | -1.5 |
14/06/2011 |
11.93
|
1,301,290 | 12.31 | 12.92 | 11.93 | 0 | 163,340 | -2.6 |
13/06/2011 |
12.31
|
862,310 | 12.39 | 12.54 | 11.86 | 0 | 181,360 | -2.9 |
10/06/2011 |
12.39
|
880,110 | 11.86 | 12.39 | 11.93 | 0 | 45,530 | -0.7 |
09/06/2011 |
11.86
|
531,330 | 11.63 | 11.93 | 11.25 | 0 | 0 | 0 |
08/06/2011 |
11.63
|
453,710 | 11.63 | 12.09 | 11.33 | 70,540 | 0 | 1.1 |
07/06/2011 |
11.63
|
635,110 | 11.10 | 11.63 | 11.33 | 45,540 | 0 | 0.7 |
06/06/2011 |
11.10
|
214,670 | 11.63 | 11.71 | 11.10 | 0 | 46,030 | -0.7 |
03/06/2011 |
11.63
|
269,280 | 11.71 | 12.24 | 11.48 | 45,550 | 2,500 | 0.7 |
02/06/2011 |
11.71
|
304,900 | 11.17 | 11.71 | 11.40 | 8,000 | 0 | 0.1 |
01/06/2011 |
11.17
|
690,170 | 11.17 | 11.25 | 10.64 | 219,580 | 0 | 3.2 |
31/05/2011 |
11.17
|
211,960 | 10.87 | 11.17 | 10.79 | 45,500 | 0 | 0.7 |
30/05/2011 |
10.87
|
217,280 | 11.33 | 11.78 | 10.87 | 65,290 | 980 | 1.0 |
27/05/2011 |
11.33
|
256,750 | 10.79 | 11.33 | 11.02 | 45,500 | 0 | 0.7 |
26/05/2011 |
10.79
|
926,270 | 11.33 | 11.40 | 10.79 | 340,000 | 118,430 | 3.1 |
25/05/2011 |
11.33
|
38,530 | 11.86 | 11.86 | 11.33 | 0 | 30,100 | -0.4 |
24/05/2011 |
11.86
|
83,920 | 12.47 | 12.47 | 11.86 | 0 | 20,380 | -0.3 |
23/05/2011 |
12.47
|
451,790 | 13.00 | 13.00 | 12.47 | 1,350 | 93,490 | -1.6 |
20/05/2011 |
13.00
|
260,900 | 13.15 | 13.30 | 12.92 | 0 | 63,510 | -1.1 |
19/05/2011 |
13.15
|
271,770 | 13.23 | 13.30 | 13.15 | 45,480 | 350 | 0.8 |
18/05/2011 |
13.23
|
195,580 | 13.23 | 13.53 | 13.23 | 45,480 | 6,000 | 0.7 |
17/05/2011 |
13.23
|
75,670 | 13.53 | 13.53 | 13.07 | 45,480 | 0 | 0.8 |
16/05/2011 |
13.53
|
84,830 | 13.53 | 13.53 | 13.30 | 45,480 | 5,420 | 0.7 |
13/05/2011 |
13.53
|
79,030 | 13.61 | 13.68 | 13.53 | 45,480 | 0 | 0.8 |
12/05/2011 |
13.61
|
55,690 | 13.68 | 13.68 | 13.61 | 45,480 | 1,890 | 0.8 |
11/05/2011 |
13.68
|
110,230 | 13.68 | 13.68 | 13.61 | 45,480 | 0 | 0.8 |
10/05/2011 |
13.68
|
91,420 | 13.68 | 13.68 | 13.61 | 45,490 | 0 | 0.8 |
09/05/2011 |
13.68
|
101,350 | 13.76 | 13.76 | 13.68 | 77,840 | 6,400 | 1.3 |
06/05/2011 |
13.76
|
110,360 | 13.61 | 13.76 | 13.53 | 70,400 | 0 | 1.3 |
05/05/2011 |
13.61
|
106,390 | 13.83 | 13.83 | 13.61 | 73,810 | 10 | 1.3 |
04/05/2011 |
13.83
|
108,730 | 13.91 | 13.91 | 13.68 | 72,030 | 1,460 | 1.3 |
29/04/2011 |
13.91
|
93,960 | 13.91 | 13.99 | 13.68 | 74,060 | 0 | 1.4 |
28/04/2011 |
13.91
|
73,880 | 13.91 | 14.06 | 13.68 | 45,370 | 0 | 0.8 |
27/04/2011 |
13.91
|
180,220 | 13.76 | 13.91 | 13.68 | 160,120 | 5,780 | 2.8 |
26/04/2011 |
13.76
|
131,850 | 13.99 | 13.99 | 13.68 | 74,590 | 0 | 1.4 |
25/04/2011 |
13.99
|
145,620 | 13.68 | 13.99 | 13.68 | 45,630 | 0 | 0.8 |
22/04/2011 |
13.68
|
177,640 | 13.68 | 13.76 | 13.45 | 1,600 | 0 | 0.0 |
21/04/2011 |
13.68
|
186,990 | 13.76 | 13.83 | 13.53 | 45,390 | 2,280 | 0.8 |
20/04/2011 |
13.76
|
195,080 | 13.68 | 13.76 | 13.61 | 117,490 | 0 | 2.1 |
19/04/2011 |
13.68
|
129,330 | 13.68 | 13.76 | 13.61 | 74,260 | 5,000 | 1.2 |
18/04/2011 |
13.68
|
13,092 | 14.06 | 14.06 | 13.68 | 59,580 | 2,260 | 1.0 |
15/04/2011 |
14.06
|
153,150 | 14.37 | 14.37 | 14.06 | 40,140 | 0 | 0.8 |
14/04/2011 |
14.37
|
92,280 | 14.37 | 14.44 | 14.21 | 45,390 | 0 | 0.9 |
13/04/2011 |
14.37
|
113,300 | 14.52 | 14.59 | 14.37 | 80,170 | 1,430 | 1.5 |
08/04/2011 |
14.52
|
110,310 | 14.52 | 14.59 | 14.37 | 101,560 | 0 | 1.9 |
07/04/2011 |
14.52
|
156,340 | 14.75 | 14.82 | 14.37 | 59,230 | 0 | 1.1 |
06/04/2011 |
14.75
|
337,790 | 14.44 | 14.75 | 14.44 | 167,340 | 0 | 3.2 |
05/04/2011 |
14.44
|
229,990 | 14.21 | 14.44 | 14.21 | 160,390 | 2,290 | 3.0 |
04/04/2011 |
14.21
|
206,740 | 14.52 | 14.67 | 14.21 | 55,390 | 0 | 1.0 |
01/04/2011 |
14.52
|
294,070 | 14.52 | 14.67 | 14.37 | 82,490 | 0 | 1.6 |
31/03/2011 |
14.52
|
140,620 | 14.59 | 14.75 | 14.52 | 45,390 | 0 | 0.9 |
30/03/2011 |
14.59
|
258,000 | 14.59 | 14.67 | 14.29 | 153,070 | 0 | 2.9 |
29/03/2011 |
14.59
|
303,130 | 14.59 | 14.75 | 14.29 | 132,890 | 0 | 2.5 |
28/03/2011 |
14.59
|
102,810 | 14.75 | 14.97 | 14.59 | 77,890 | 1,800 | 1.5 |
25/03/2011 |
14.75
|
155,460 | 14.82 | 14.82 | 14.59 | 93,990 | 0 | 1.8 |
24/03/2011 |
14.82
|
452,700 | 14.82 | 14.97 | 14.75 | 187,400 | 0 | 3.7 |
23/03/2011 |
14.82
|
315,540 | 14.52 | 14.97 | 14.52 | 132,800 | 0 | 2.6 |
22/03/2011 |
14.52
|
307,240 | 14.90 | 15.20 | 14.44 | 25,730 | 10,950 | 0.3 |
21/03/2011 |
14.90
|
708,290 | 14.21 | 14.90 | 14.44 | 0 | 70,200 | -1.4 |
18/03/2011 |
14.21
|
641,630 | 13.61 | 14.21 | 13.61 | 208,210 | 339,020 | -2.4 |
17/03/2011 |
13.61
|
121,270 | 13.53 | 13.76 | 13.53 | 144,000 | 138,380 | 0.1 |
16/03/2011 |
13.53
|
170,720 | 13.68 | 13.83 | 13.53 | 129,840 | 166,870 | -0.7 |
15/03/2011 |
13.68
|
154,490 | 13.99 | 13.99 | 13.45 | 119,860 | 95,480 | 0.4 |
14/03/2011 |
13.99
|
425,100 | 13.91 | 14.75 | 13.91 | 109,190 | 0 | 2.1 |
11/03/2011 |
13.91
|
140,470 | 13.91 | 13.91 | 13.91 | 41,160 | 0 | 0.8 |
10/03/2011 |
13.91
|
310,100 | 13.30 | 13.91 | 13.30 | 51,900 | 0 | 0.9 |
09/03/2011 |
13.30
|
465,810 | 13.68 | 13.68 | 13.07 | 56,550 | 254,470 | -3.5 |
08/03/2011 |
13.68
|
369,060 | 13.83 | 13.83 | 13.61 | 103,590 | 1,530 | 1.8 |
07/03/2011 |
13.83
|
176,880 | 13.76 | 13.91 | 13.68 | 44,590 | 0 | 0.8 |
04/03/2011 |
13.76
|
140,180 | 13.91 | 14.06 | 13.76 | 43,580 | 0 | 0.8 |
03/03/2011 |
13.91
|
186,000 | 14.52 | 14.52 | 13.91 | 43,580 | 0 | 0.8 |
02/03/2011 |
14.52
|
605,410 | 15.28 | 15.28 | 14.52 | 43,780 | 1,470 | 0.8 |
01/03/2011 |
15.28
|
212,370 | 15.43 | 15.43 | 15.28 | 43,590 | 1,520 | 0.8 |
28/02/2011 |
15.43
|
273,570 | 15.73 | 15.81 | 15.43 | 45,080 | 75,010 | -0.6 |
25/02/2011 |
15.73
|
192,810 | 15.58 | 15.89 | 15.51 | 46,580 | 0 | 1.0 |
24/02/2011 |
15.58
|
537,900 | 16.11 | 16.11 | 15.35 | 43,500 | 128,950 | -1.7 |
23/02/2011 |
16.11
|
302,330 | 15.81 | 16.34 | 15.81 | 68,180 | 4,000 | 1.4 |
22/02/2011 |
15.81
|
322,140 | 16.34 | 16.34 | 15.66 | 43,490 | 14,770 | 0.6 |
21/02/2011 |
16.34
|
1,457,580 | 17.18 | 17.18 | 16.34 | 0 | 0 | 0 |
18/02/2011 |
17.18
|
616,520 | 17.25 | 17.48 | 17.10 | 68,750 | 101,000 | -0.7 |
17/02/2011 |
17.25
|
355,840 | 17.56 | 17.56 | 17.18 | 102,220 | 0 | 2.3 |
16/02/2011 |
17.56
|
283,990 | 18.09 | 18.17 | 17.56 | 46,010 | 0 | 1.1 |
15/02/2011 |
18.09
|
301,660 | 18.09 | 18.24 | 17.79 | 56,480 | 0 | 1.3 |
14/02/2011 |
18.09
|
372,900 | 18.62 | 18.70 | 18.09 | 46,630 | 40,080 | 0.2 |
11/02/2011 |
18.62
|
184,730 | 18.77 | 18.93 | 18.47 | 45,160 | 0 | 1.1 |
10/02/2011 |
18.77
|
258,500 | 18.70 | 19.15 | 18.62 | 43,480 | 30,900 | 0.3 |
09/02/2011 |
18.70
|
389,290 | 19.00 | 19.61 | 18.70 | 71,180 | 0 | 1.8 |