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) |
0.10 | 0.82% | 4,134,500 | 2,800 | 0.0 |
12.20
13.08
12.55
|
2 tháng
(2024-07-22) |
-1.41 | -10.07% | 10,578,800 | 34,900 | 0.4 |
12.06
14.26
12.55
|
3 tháng
(2024-06-21) |
-2.63 | -17.28% | 16,361,600 | 28,991 | 0.3 |
12.06
15.92
12.55
|
6 tháng
(2024-03-25) |
-1.75 | -12.21% | 21,923,700 | 32,102 | 0.4 |
12.06
18.26
12.55
|
12 tháng
(2023-09-25) |
0.15 | 1.21% | 24,473,200 | -19,569 | -0.3 |
11.42
18.26
12.55
|
24 tháng
(2022-09-30) |
-2 | -13.69% | 29,134,600 | -29,392 | -1.9 |
11.42
18.26
12.55
|
36 tháng
(2021-10-05) |
-4.24 | -25.20% | 47,328,400 | -255,278 | -9.0 |
11.42
21.01
12.55
|
60 tháng
(2019-10-16) |
-0.58 | -4.38% | 84,078,400 | -1,708,818 | -32.3 |
11.42
21.01
12.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/01/2011 |
7.13
|
69,400 | 6.79 | 7.13 | 6.89 | 23,660 | 0 | 0.7 |
27/01/2011 |
6.79
|
56,490 | 6.79 | 7.01 | 6.79 | 31,690 | 0 | 0.9 |
26/01/2011 |
6.79
|
20,690 | 7.03 | 7.15 | 6.79 | 4,340 | 0 | 0.1 |
25/01/2011 |
7.03
|
30,290 | 7.15 | 7.15 | 7.03 | 8,440 | 0 | 0.2 |
24/01/2011 |
7.15
|
28,120 | 7.22 | 7.22 | 7.15 | 4,140 | 0 | 0.1 |
21/01/2011 |
7.22
|
24,050 | 7.15 | 7.43 | 7.22 | 18,650 | 0 | 0.6 |
20/01/2011 |
7.15
|
36,850 | 7.39 | 7.39 | 7.15 | 8,320 | 790 | 0.2 |
19/01/2011 |
7.39
|
40,470 | 7.34 | 7.46 | 7.27 | 33,390 | 0 | 1.0 |
18/01/2011 |
7.34
|
29,140 | 7.41 | 7.43 | 7.34 | 16,810 | 20 | 0.5 |
17/01/2011 |
7.41
|
33,400 | 7.41 | 7.48 | 7.39 | 6,120 | 20 | 0.2 |
14/01/2011 |
7.41
|
33,380 | 7.34 | 7.51 | 7.39 | 23,260 | 0 | 0.7 |
13/01/2011 |
7.34
|
11,990 | 7.36 | 7.46 | 7.34 | 5,740 | 0 | 0.2 |
12/01/2011 |
7.36
|
19,370 | 7.43 | 7.43 | 7.36 | 1,120 | 0 | 0.0 |
11/01/2011 |
7.43
|
31,890 | 7.53 | 7.53 | 7.27 | 11,270 | 50 | 0.3 |
10/01/2011 |
7.53
|
23,530 | 7.51 | 7.60 | 7.27 | 15,750 | 0 | 0.5 |
07/01/2011 |
7.51
|
20,200 | 7.46 | 7.51 | 7.36 | 100 | 0 | 0.0 |
06/01/2011 |
7.46
|
22,680 | 7.41 | 7.67 | 7.36 | 2,190 | 0 | 0.1 |
05/01/2011 |
7.41
|
19,980 | 7.60 | 7.63 | 7.29 | 11,320 | 0 | 0.4 |
04/01/2011 |
7.60
|
106,680 | 7.63 | 7.63 | 7.39 | 8,550 | 0 | 0.3 |
31/12/2010 |
7.63
|
72,650 | 7.63 | 7.63 | 7.60 | 0 | 0 | 0 |
30/12/2010 |
7.63
|
70,310 | 7.32 | 7.63 | 7.27 | 13,300 | 0 | 0.4 |
29/12/2010 |
7.32
|
17,490 | 7.32 | 7.39 | 7.15 | 6,270 | 0 | 0.2 |
28/12/2010 |
7.32
|
56,280 | 7.32 | 7.34 | 7.27 | 2,950 | 0 | 0.1 |
27/12/2010 |
7.32
|
37,090 | 7.32 | 7.32 | 7.20 | 9,040 | 0 | 0.3 |
24/12/2010 |
7.32
|
35,590 | 7.29 | 7.41 | 7.20 | 17,110 | 0 | 0.5 |
23/12/2010 |
7.29
|
31,640 | 7.51 | 7.51 | 7.20 | 18,220 | 0 | 0.6 |
22/12/2010 |
7.51
|
44,470 | 7.51 | 7.53 | 7.41 | 33,700 | 0 | 1.1 |
21/12/2010 |
7.51
|
79,490 | 7.46 | 7.51 | 7.29 | 44,910 | 110 | 1.4 |
20/12/2010 |
7.46
|
33,950 | 7.39 | 7.51 | 7.36 | 8,240 | 0 | 0.3 |
17/12/2010 |
7.39
|
69,740 | 7.24 | 7.39 | 7.03 | 20,130 | 0 | 0.6 |
16/12/2010 |
7.24
|
75,400 | 7.63 | 7.63 | 7.24 | 13,850 | 7,640 | 0.2 |
15/12/2010 |
7.63
|
70,090 | 7.60 | 7.84 | 7.51 | 10,330 | 2,000 | 0.3 |
14/12/2010 |
7.60
|
157,330 | 7.60 | 7.63 | 7.24 | 20,860 | 1,070 | 0.6 |
13/12/2010 |
7.60
|
126,410 | 7.24 | 7.60 | 7.43 | 1,540 | 0 | 0.0 |
10/12/2010 |
7.24
|
167,720 | 6.91 | 7.24 | 6.91 | 21,920 | 0 | 0.6 |
09/12/2010 |
6.91
|
86,580 | 6.79 | 7.03 | 6.55 | 0 | 3,000 | -0.1 |
08/12/2010 |
6.79
|
81,550 | 7.15 | 7.15 | 6.79 | 1,650 | 0 | 0.0 |
07/12/2010 |
7.15
|
140,750 | 7.36 | 7.36 | 7.05 | 9,520 | 7,830 | 0.1 |
06/12/2010 |
7.36
|
287,790 | 7.03 | 7.36 | 7.03 | 3,280 | 0 | 0.1 |
03/12/2010 |
7.03
|
121,460 | 6.70 | 7.03 | 6.79 | 2,000 | 7,000 | -0.1 |
02/12/2010 |
6.70
|
74,500 | 6.39 | 6.70 | 6.31 | 9,250 | 0 | 0.3 |
01/12/2010 |
6.39
|
75,460 | 6.48 | 6.51 | 6.34 | 8,710 | 10,000 | -0.0 |
30/11/2010 |
6.48
|
121,040 | 6.29 | 6.60 | 6.43 | 6,010 | 7,000 | -0.0 |
29/11/2010 |
6.29
|
68,450 | 6.01 | 6.29 | 5.96 | 34,830 | 5,020 | 0.8 |
26/11/2010 |
6.01
|
114,160 | 6.05 | 6.10 | 5.96 | 22,540 | 4,000 | 0.5 |
25/11/2010 |
6.05
|
20,330 | 5.96 | 6.10 | 5.96 | 4,990 | 0 | 0.1 |
24/11/2010 |
5.96
|
44,330 | 6.05 | 6.05 | 5.77 | 16,660 | 6,000 | 0.3 |
23/11/2010 |
6.05
|
60,490 | 5.84 | 6.05 | 5.72 | 37,030 | 0 | 0.9 |
22/11/2010 |
5.84
|
35,350 | 5.91 | 5.91 | 5.79 | 26,530 | 0 | 0.6 |
19/11/2010 |
5.91
|
39,530 | 5.96 | 6.08 | 5.72 | 17,900 | 10,000 | 0.2 |
18/11/2010 |
5.96
|
109,520 | 6.12 | 6.20 | 5.84 | 24,900 | 110 | 0.6 |
17/11/2010 |
6.12
|
52,660 | 6.43 | 6.55 | 6.12 | 13,100 | 15,760 | -0.1 |
16/11/2010 |
6.43
|
120,940 | 6.46 | 6.62 | 6.39 | 72,460 | 5,010 | 1.8 |
15/11/2010 |
6.46
|
52,290 | 6.55 | 6.55 | 6.43 | 39,610 | 5,000 | 0.9 |
12/11/2010 |
6.55
|
52,190 | 6.65 | 6.67 | 6.43 | 25,550 | 400 | 0.7 |
11/11/2010 |
6.65
|
35,120 | 6.77 | 6.77 | 6.65 | 23,880 | 0 | 0.7 |
10/11/2010 |
6.77
|
38,300 | 6.67 | 6.77 | 6.58 | 22,110 | 20 | 0.6 |
09/11/2010 |
6.67
|
38,890 | 6.84 | 6.84 | 6.58 | 22,500 | 0 | 0.6 |
08/11/2010 |
6.84
|
51,850 | 6.91 | 6.91 | 6.79 | 31,890 | 4,510 | 0.8 |
05/11/2010 |
6.91
|
97,290 | 6.65 | 6.91 | 6.70 | 44,760 | 0 | 1.3 |
04/11/2010 |
6.65
|
39,550 | 6.67 | 6.67 | 6.55 | 23,280 | 0 | 0.6 |
03/11/2010 |
6.67
|
25,830 | 6.60 | 6.67 | 6.51 | 15,730 | 0 | 0.4 |
02/11/2010 |
6.60
|
53,780 | 6.79 | 6.79 | 6.60 | 30,380 | 4,570 | 0.7 |
01/11/2010 |
6.79
|
31,390 | 6.79 | 6.79 | 6.70 | 19,860 | 0 | 0.6 |
29/10/2010 |
6.79
|
43,320 | 6.79 | 6.84 | 6.67 | 23,320 | 0 | 0.7 |
28/10/2010 |
6.79
|
15,800 | 6.82 | 6.84 | 6.67 | 6,420 | 0 | 0.2 |
27/10/2010 |
6.82
|
49,540 | 6.86 | 7.01 | 6.79 | 33,710 | 0 | 1.0 |
26/10/2010 |
6.86
|
69,040 | 6.77 | 7.01 | 6.74 | 32,520 | 0 | 0.9 |
25/10/2010 |
6.77
|
60,410 | 6.86 | 6.86 | 6.67 | 8,910 | 0 | 0.3 |
22/10/2010 |
6.86
|
52,370 | 6.79 | 6.89 | 6.77 | 34,580 | 2,990 | 0.9 |
21/10/2010 |
6.79
|
49,710 | 6.77 | 6.79 | 6.72 | 24,430 | 0 | 0.7 |
20/10/2010 |
6.77
|
123,030 | 7.03 | 7.03 | 6.70 | 51,800 | 40 | 1.5 |
19/10/2010 |
7.03
|
41,250 | 7.20 | 7.20 | 7.03 | 24,240 | 0 | 0.7 |
18/10/2010 |
7.20
|
98,880 | 7.20 | 7.27 | 7.15 | 50,140 | 0 | 1.5 |
15/10/2010 |
7.20
|
149,800 | 7.03 | 7.20 | 7.03 | 127,870 | 28,000 | 3.0 |
14/10/2010 |
7.03
|
36,180 | 7.03 | 7.08 | 6.96 | 25,960 | 11,000 | 0.4 |
13/10/2010 |
7.03
|
49,150 | 6.98 | 7.03 | 6.98 | 40,700 | 20,000 | 0.6 |
12/10/2010 |
6.98
|
101,800 | 7.13 | 7.15 | 6.89 | 40,000 | 0 | 1.2 |
11/10/2010 |
7.13
|
7,870 | 7.15 | 7.15 | 6.96 | 2,000 | 0 | 0.1 |
08/10/2010 |
7.15
|
45,490 | 7.20 | 7.24 | 7.15 | 38,960 | 0 | 1.2 |
07/10/2010 |
7.20
|
64,830 | 7.24 | 7.27 | 7.15 | 43,040 | 0 | 1.3 |
06/10/2010 |
7.24
|
72,400 | 7.13 | 7.29 | 7.05 | 50,730 | 0 | 1.5 |
05/10/2010 |
7.13
|
99,250 | 7.15 | 7.15 | 6.91 | 46,350 | 0 | 1.4 |
04/10/2010 |
7.15
|
124,960 | 7.29 | 7.34 | 7.15 | 107,920 | 50 | 3.3 |
01/10/2010 |
7.29
|
72,770 | 7.27 | 7.29 | 7.24 | 51,610 | 0 | 1.6 |
30/09/2010 |
7.27
|
49,660 | 7.27 | 7.27 | 7.15 | 39,050 | 20,000 | 0.6 |
29/09/2010 |
7.27
|
62,500 | 7.29 | 7.34 | 7.24 | 27,110 | 0 | 0.8 |
28/09/2010 |
7.29
|
67,670 | 7.24 | 7.39 | 7.27 | 20,920 | 0 | 0.6 |
27/09/2010 |
7.24
|
58,060 | 7.29 | 7.29 | 7.24 | 21,190 | 0 | 0.6 |
24/09/2010 |
7.29
|
101,030 | 7.32 | 7.34 | 7.20 | 34,500 | 0 | 1.1 |
23/09/2010 |
7.32
|
127,210 | 7.48 | 7.48 | 7.22 | 60,630 | 0 | 1.9 |
22/09/2010 |
7.48
|
70,530 | 7.39 | 7.48 | 7.36 | 16,910 | 0 | 0.5 |
21/09/2010 |
7.39
|
101,960 | 7.53 | 7.53 | 7.39 | 50,500 | 30,280 | 0.6 |
20/09/2010 |
7.53
|
73,120 | 7.53 | 7.63 | 7.53 | 6,910 | 970 | 0.2 |
17/09/2010 |
7.53
|
102,900 | 7.29 | 7.53 | 7.39 | 11,480 | 0 | 0.4 |
16/09/2010 |
7.29
|
110,740 | 7.22 | 7.32 | 7.20 | 33,100 | 10 | 1.0 |
15/09/2010 |
7.22
|
105,770 | 7.24 | 7.39 | 7.20 | 13,440 | 0 | 0.4 |
14/09/2010 |
7.24
|
92,480 | 7.20 | 7.29 | 7.10 | 0 | 5,650 | -0.2 |
13/09/2010 |
7.20
|
55,730 | 7.43 | 7.43 | 7.10 | 16,430 | 50 | 0.5 |
10/09/2010 |
7.43
|
136,170 | 7.43 | 7.74 | 7.43 | 4,230 | 2,000 | 0.1 |