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) |
-4.66 | -9.36% | 7,009,100 | -2,277,787 | -124.0 |
44.40
49.76
45.10
|
2 tháng
(2024-07-22) |
-6.25 | -12.18% | 9,781,800 | -2,432,587 | -132.2 |
44.40
51.35
45.10
|
3 tháng
(2024-06-24) |
-10.10 | -18.30% | 11,962,500 | -4,857,685 | -264.6 |
44.40
55.20
45.10
|
6 tháng
(2024-03-25) |
0.22 | 0.50% | 15,104,300 | -4,570,145 | -250.7 |
44.31
57.27
45.10
|
12 tháng
(2023-09-26) |
1.21 | 2.76% | 19,273,200 | -4,692,795 | -258.1 |
41.50
57.27
45.10
|
24 tháng
(2022-10-03) |
8.97 | 24.81% | 30,961,200 | -2,536,717 | -164.9 |
31.55
57.27
45.10
|
36 tháng
(2021-10-06) |
4.92 | 12.24% | 89,340,930 | 5,143,212 | 180.4 |
31.55
57.27
45.10
|
60 tháng
(2019-10-17) |
21.61 | 91.99% | 129,420,881 | 7,377,869 | 270.1 |
19.04
57.27
45.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2011 |
6.25
|
101,500 | 6.33 | 6.33 | 6.17 | 84,700 | 16,500 | 1.0 |
05/07/2011 |
6.33
|
41,700 | 6.17 | 6.37 | 6.21 | 0 | 10,500 | -0.2 |
04/07/2011 |
6.17
|
11,500 | 6.12 | 6.33 | 6.00 | 0 | 2,000 | -0.0 |
01/07/2011 |
6.12
|
133,000 | 6.29 | 6.29 | 6.00 | 84,200 | 0 | 1.2 |
30/06/2011 |
6.29
|
34,800 | 6.41 | 6.41 | 5.88 | 0 | 7,600 | -0.1 |
29/06/2011 |
6.41
|
91,600 | 6.29 | 6.41 | 6.25 | 29,600 | 19,000 | 0.2 |
28/06/2011 |
6.29
|
37,800 | 6.33 | 6.37 | 6.25 | 0 | 7,600 | -0.1 |
27/06/2011 |
6.33
|
28,900 | 6.37 | 6.41 | 6.17 | 0 | 8,800 | -0.1 |
24/06/2011 |
6.37
|
48,000 | 6.33 | 6.41 | 6.33 | 1,400 | 7,600 | -0.1 |
23/06/2011 |
6.33
|
82,600 | 6.46 | 6.46 | 6.33 | 0 | 12,900 | -0.2 |
22/06/2011 |
6.46
|
133,300 | 6.46 | 6.54 | 6.37 | 1,000 | 21,000 | -0.3 |
21/06/2011 |
6.46
|
76,100 | 6.33 | 6.58 | 6.33 | 0 | 12,200 | -0.2 |
20/06/2011 |
6.33
|
115,500 | 6.46 | 6.46 | 6.29 | 0 | 17,800 | -0.3 |
17/06/2011 |
6.46
|
84,900 | 6.33 | 6.54 | 6.29 | 0 | 0 | 0 |
16/06/2011 |
6.33
|
122,900 | 6.25 | 6.62 | 6.25 | 20,000 | 63,000 | -0.7 |
15/06/2011 |
6.25
|
74,200 | 6.50 | 6.54 | 6.12 | 34,800 | 0 | 0.5 |
14/06/2011 |
6.50
|
125,200 | 6.62 | 6.79 | 6.33 | 20,000 | 26,300 | -0.1 |
13/06/2011 |
6.62
|
93,900 | 6.70 | 7.04 | 6.54 | 20,500 | 24,400 | -0.1 |
10/06/2011 |
6.70
|
143,400 | 6.54 | 6.83 | 6.54 | 20,000 | 300 | 0.3 |
09/06/2011 |
6.54
|
28,500 | 6.50 | 6.54 | 6.17 | 14,200 | 4,200 | 0.2 |
08/06/2011 |
6.50
|
87,500 | 6.46 | 6.79 | 6.17 | 25,400 | 30,000 | -0.1 |
07/06/2011 |
6.46
|
83,600 | 6.12 | 6.46 | 6.21 | 20,000 | 200 | 0.3 |
06/06/2011 |
6.12
|
16,800 | 6.21 | 6.21 | 6.00 | 4,100 | 0 | 0.1 |
03/06/2011 |
6.21
|
188,600 | 6.41 | 6.66 | 6.00 | 50,700 | 65,600 | -0.2 |
02/06/2011 |
6.41
|
248,400 | 6.12 | 6.41 | 6.25 | 64,100 | 129,700 | -1.0 |
01/06/2011 |
6.12
|
49,200 | 5.88 | 6.12 | 5.84 | 28,000 | 0 | 0.4 |
31/05/2011 |
5.88
|
62,900 | 5.75 | 5.88 | 5.50 | 40,400 | 0 | 0.6 |
30/05/2011 |
5.75
|
97,800 | 5.71 | 6.04 | 5.71 | 70,400 | 0 | 1.0 |
27/05/2011 |
5.71
|
79,600 | 5.50 | 5.71 | 5.59 | 7,000 | 0 | 0.1 |
26/05/2011 |
5.50
|
95,200 | 5.13 | 5.50 | 4.84 | 44,600 | 0 | 0.6 |
25/05/2011 |
5.13
|
120,300 | 5.50 | 5.50 | 5.13 | 7,000 | 0 | 0.1 |
24/05/2011 |
5.50
|
206,700 | 5.84 | 5.84 | 5.50 | 0 | 0 | 0 |
23/05/2011 |
5.84
|
129,900 | 6.08 | 6.41 | 5.84 | 300 | 0 | 0.0 |
20/05/2011 |
6.08
|
68,000 | 6.46 | 6.75 | 6.08 | 5,400 | 3,800 | 0.0 |
19/05/2011 |
6.46
|
111,300 | 6.54 | 6.62 | 6.25 | 0 | 0 | 0 |
18/05/2011 |
6.54
|
113,400 | 6.58 | 6.66 | 6.41 | 7,300 | 20,500 | -0.2 |
17/05/2011 |
6.58
|
123,200 | 6.62 | 6.66 | 6.54 | 0 | 0 | 0 |
16/05/2011 |
6.62
|
36,300 | 6.66 | 6.91 | 6.62 | 0 | 6,600 | -0.1 |
13/05/2011 |
6.66
|
18,100 | 6.70 | 6.70 | 6.66 | 0 | 0 | 0 |
12/05/2011 |
6.70
|
8,600 | 6.75 | 6.95 | 6.70 | 0 | 0 | 0 |
11/05/2011 |
6.75
|
33,700 | 6.79 | 6.99 | 6.66 | 700 | 100 | 0.0 |
10/05/2011 |
6.79
|
26,100 | 6.70 | 6.83 | 6.66 | 0 | 0 | 0 |
09/05/2011 |
6.70
|
72,000 | 6.75 | 6.75 | 6.62 | 0 | 0 | 0 |
06/05/2011 |
6.75
|
78,700 | 6.62 | 6.79 | 6.58 | 0 | 0 | 0 |
05/05/2011 |
6.62
|
98,600 | 6.70 | 6.83 | 6.58 | 0 | 0 | 0 |
04/05/2011 |
6.70
|
13,400 | 6.87 | 6.87 | 6.70 | 300 | 0 | 0.0 |
29/04/2011 |
6.87
|
55,600 | 6.66 | 6.95 | 6.66 | 4,200 | 0 | 0.1 |
28/04/2011 |
6.66
|
17,200 | 6.66 | 6.75 | 6.66 | 0 | 0 | 0 |
27/04/2011 |
6.66
|
15,000 | 6.75 | 6.75 | 6.66 | 4,000 | 0 | 0.1 |
26/04/2011 |
6.75
|
18,500 | 7.04 | 7.04 | 6.70 | 9,900 | 0 | 0.2 |
25/04/2011 |
7.04
|
67,100 | 6.75 | 7.12 | 6.25 | 6,000 | 2,200 | 0.1 |
22/04/2011 |
6.75
|
81,600 | 6.75 | 6.79 | 6.62 | 12,300 | 0 | 0.2 |
21/04/2011 |
6.75
|
129,200 | 6.83 | 6.91 | 6.66 | 14,700 | 0 | 0.2 |
20/04/2011 |
6.83
|
87,500 | 6.83 | 6.95 | 6.83 | 0 | 54,000 | -0.9 |
19/04/2011 |
6.83
|
120,400 | 6.87 | 6.95 | 6.83 | 0 | 0 | 0 |
18/04/2011 |
6.87
|
106,400 | 6.95 | 6.99 | 6.83 | 0 | 0 | 0 |
15/04/2011 |
6.95
|
113,700 | 7.04 | 7.08 | 6.95 | 12,000 | 0 | 0.2 |
14/04/2011 |
7.04
|
59,700 | 6.95 | 7.04 | 6.95 | 1,000 | 100 | 0.0 |
13/04/2011 |
6.95
|
82,700 | 6.99 | 7.04 | 6.95 | 18,100 | 48,000 | -0.5 |
08/04/2011 |
6.99
|
139,100 | 7.04 | 7.08 | 6.95 | 10,000 | 50,000 | -0.7 |
07/04/2011 |
7.04
|
88,900 | 7.12 | 7.12 | 6.99 | 0 | 30,000 | -0.5 |
06/04/2011 |
7.12
|
48,000 | 7.04 | 7.16 | 7.04 | 10,400 | 0 | 0.2 |
05/04/2011 |
7.04
|
71,600 | 7.04 | 7.12 | 6.99 | 0 | 0 | 0 |
04/04/2011 |
7.04
|
74,900 | 7.04 | 7.08 | 7.04 | 10,000 | 0 | 0.2 |
01/04/2011 |
7.04
|
70,400 | 7.12 | 7.12 | 7.04 | 2,700 | 0 | 0.0 |
31/03/2011 |
7.12
|
69,900 | 7.16 | 7.24 | 7.04 | 0 | 500 | -0.0 |
30/03/2011 |
7.16
|
170,300 | 7.16 | 7.16 | 6.99 | 0 | 0 | 0 |
29/03/2011 |
7.16
|
128,800 | 7.20 | 7.24 | 7.12 | 0 | 1,300 | -0.0 |
28/03/2011 |
7.20
|
97,700 | 7.37 | 7.37 | 7.12 | 0 | 0 | 0 |
25/03/2011 |
7.37
|
120,400 | 7.20 | 7.37 | 7.16 | 8,500 | 0 | 0.1 |
24/03/2011 |
7.20
|
89,200 | 7.28 | 7.28 | 7.16 | 0 | 6,500 | -0.1 |
23/03/2011 |
7.28
|
102,800 | 7.12 | 7.32 | 7.12 | 0 | 0 | 0 |
22/03/2011 |
7.12
|
144,800 | 7.32 | 7.32 | 7.12 | 0 | 200 | -0.0 |
21/03/2011 |
7.32
|
140,400 | 7.41 | 7.45 | 7.20 | 0 | 0 | 0 |
18/03/2011 |
7.41
|
387,300 | 7.28 | 7.61 | 6.99 | 4,000 | 230,000 | -3.8 |
17/03/2011 |
7.28
|
237,100 | 7.45 | 7.61 | 7.20 | 0 | 0 | 0 |
16/03/2011 |
7.45
|
100,600 | 7.37 | 7.61 | 7.41 | 0 | 0 | 0 |
15/03/2011 |
7.37
|
146,400 | 7.45 | 7.90 | 7.32 | 0 | 0 | 0 |
14/03/2011 |
7.45
|
133,000 | 8.03 | 8.03 | 7.45 | 0 | 0 | 0 |
11/03/2011 |
8.03
|
548,200 | 7.53 | 8.03 | 7.66 | 46,000 | 0 | 0.9 |
10/03/2011 |
7.53
|
119,500 | 7.08 | 7.53 | 7.12 | 0 | 800 | -0.0 |
09/03/2011 |
7.08
|
139,100 | 7.32 | 7.57 | 6.87 | 6,800 | 0 | 0.1 |
08/03/2011 |
7.32
|
143,100 | 7.28 | 7.45 | 7.24 | 100 | 200 | -0.0 |
07/03/2011 |
7.28
|
80,200 | 7.45 | 7.45 | 7.24 | 0 | 0 | 0 |
04/03/2011 |
7.45
|
82,900 | 7.28 | 7.78 | 7.37 | 500 | 0 | 0.0 |
03/03/2011 |
7.28
|
65,800 | 7.37 | 7.78 | 7.20 | 0 | 0 | 0 |
02/03/2011 |
7.37
|
167,800 | 7.70 | 7.70 | 7.24 | 0 | 0 | 0 |
01/03/2011 |
7.70
|
166,200 | 7.61 | 7.78 | 7.57 | 0 | 0 | 0 |
28/02/2011 |
7.61
|
249,100 | 7.66 | 8.07 | 7.45 | 300 | 0 | 0.0 |
25/02/2011 |
7.66
|
189,100 | 7.32 | 7.66 | 7.24 | 3,100 | 0 | 0.1 |
24/02/2011 |
7.32
|
289,900 | 7.61 | 7.61 | 6.91 | 0 | 1,500 | -0.0 |
23/02/2011 |
7.61
|
247,200 | 7.41 | 7.61 | 7.24 | 1,800 | 0 | 0.0 |
22/02/2011 |
7.41
|
386,200 | 7.53 | 7.53 | 7.12 | 500 | 2,400 | -0.0 |
21/02/2011 |
7.53
|
301,100 | 7.95 | 8.07 | 7.53 | 5,700 | 54,500 | -0.9 |
18/02/2011 |
7.95
|
465,900 | 8.40 | 8.52 | 7.95 | 300 | 9,000 | -0.2 |
17/02/2011 |
8.40
|
178,900 | 8.86 | 9.02 | 8.36 | 200 | 1,900 | -0.0 |
16/02/2011 |
8.86
|
621,300 | 8.86 | 9.10 | 8.69 | 20,900 | 0 | 0.4 |
15/02/2011 |
8.86
|
474,300 | 9.19 | 9.19 | 8.73 | 0 | 0 | 0 |
14/02/2011 |
9.19
|
684,600 | 8.86 | 9.19 | 8.69 | 148,800 | 0 | 3.2 |
11/02/2011 |
8.86
|
597,300 | 8.61 | 8.86 | 8.32 | 150,200 | 0 | 3.1 |