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) |
04/03/2011 |
9.17
|
75,250 | 9.01 | 9.17 | 9.01 | 0 | 0 | 0 |
03/03/2011 |
9.01
|
62,480 | 9.01 | 9.01 | 8.97 | 0 | 0 | 0 |
02/03/2011 |
9.01
|
93,240 | 9.08 | 9.08 | 8.97 | 0 | 0 | 0 |
01/03/2011 |
9.08
|
78,640 | 9.10 | 9.13 | 9.06 | 0 | 0 | 0 |
28/02/2011 |
9.10
|
111,800 | 9.15 | 9.20 | 9.10 | 0 | 0 | 0 |
25/02/2011 |
9.15
|
109,310 | 9.08 | 9.17 | 8.99 | 0 | 9,170 | -0.4 |
24/02/2011 |
9.08
|
95,300 | 9.56 | 9.56 | 9.08 | 0 | 13,470 | -0.6 |
23/02/2011 |
9.56
|
188,730 | 9.49 | 9.65 | 9.44 | 4,330 | 0 | 0.2 |
22/02/2011 |
9.49
|
199,100 | 9.60 | 9.60 | 9.49 | 0 | 0 | 0 |
21/02/2011 |
9.60
|
77,350 | 9.94 | 9.94 | 9.60 | 0 | 0 | 0 |
18/02/2011 |
9.94
|
79,180 | 9.96 | 9.99 | 9.90 | 2,330 | 0 | 0.1 |
17/02/2011 |
9.96
|
86,540 | 9.94 | 9.96 | 9.90 | 4,540 | 0 | 0.2 |
16/02/2011 |
9.94
|
90,980 | 9.96 | 10.01 | 9.90 | 0 | 0 | 0 |
15/02/2011 |
9.96
|
86,080 | 9.99 | 10.05 | 9.90 | 2,280 | 0 | 0.1 |
14/02/2011 |
9.99
|
86,100 | 10.05 | 10.05 | 9.76 | 0 | 0 | 0 |
11/02/2011 |
10.05
|
80,410 | 10.17 | 10.19 | 10.01 | 160 | 0 | 0.0 |
10/02/2011 |
10.17
|
105,600 | 10.23 | 10.23 | 10.05 | 0 | 0 | 0 |
09/02/2011 |
10.23
|
75,770 | 10.35 | 10.35 | 10.23 | 2,090 | 0 | 0.1 |
08/02/2011 |
10.35
|
91,990 | 10.21 | 10.35 | 10.23 | 16,990 | 0 | 0.8 |
28/01/2011 |
10.21
|
87,500 | 10.21 | 10.30 | 10.12 | 24,630 | 0 | 1.1 |
27/01/2011 |
10.21
|
93,270 | 10.17 | 10.21 | 10.08 | 32,920 | 0 | 1.5 |
26/01/2011 |
10.17
|
105,990 | 10.12 | 10.46 | 10.12 | 4,410 | 0 | 0.2 |
25/01/2011 |
10.12
|
63,650 | 10.12 | 10.12 | 9.83 | 8,770 | 0 | 0.4 |
24/01/2011 |
10.12
|
87,670 | 10.03 | 10.12 | 9.60 | 4,310 | 0 | 0.2 |
21/01/2011 |
10.03
|
86,820 | 10.05 | 10.17 | 9.94 | 18,870 | 0 | 0.8 |
20/01/2011 |
10.05
|
66,990 | 10.05 | 10.14 | 9.94 | 8,650 | 0 | 0.4 |
19/01/2011 |
10.05
|
93,920 | 9.78 | 10.05 | 9.83 | 34,680 | 0 | 1.5 |
18/01/2011 |
9.78
|
103,130 | 9.62 | 9.81 | 9.62 | 17,460 | 0 | 0.8 |
17/01/2011 |
9.62
|
66,070 | 9.49 | 9.67 | 9.49 | 2,010 | 0 | 0.1 |
14/01/2011 |
9.49
|
107,530 | 9.31 | 9.60 | 9.22 | 24,110 | 0 | 1.0 |
13/01/2011 |
9.31
|
111,260 | 9.20 | 9.35 | 9.15 | 5,960 | 0 | 0.2 |
12/01/2011 |
9.20
|
83,680 | 9.20 | 9.26 | 9.17 | 980 | 0 | 0.0 |
11/01/2011 |
9.20
|
86,760 | 9.44 | 9.44 | 9.08 | 11,400 | 0 | 0.5 |
10/01/2011 |
9.44
|
117,750 | 9.62 | 9.67 | 9.38 | 16,360 | 0 | 0.7 |
07/01/2011 |
9.62
|
119,930 | 9.62 | 9.65 | 9.58 | 0 | 0 | 0 |
06/01/2011 |
9.62
|
110,920 | 9.62 | 9.65 | 9.58 | 2,270 | 0 | 0.1 |
05/01/2011 |
9.62
|
89,690 | 9.67 | 9.69 | 9.60 | 11,740 | 0 | 0.5 |
04/01/2011 |
9.67
|
71,950 | 9.67 | 9.76 | 9.60 | 8,880 | 0 | 0.4 |
31/12/2010 |
9.67
|
115,390 | 9.67 | 9.76 | 9.60 | 0 | 0 | 0 |
30/12/2010 |
9.67
|
45,230 | 9.69 | 9.83 | 9.56 | 13,830 | 0 | 0.6 |
29/12/2010 |
9.69
|
52,760 | 9.60 | 9.78 | 9.53 | 2,260 | 0 | 0.1 |
28/12/2010 |
9.60
|
69,350 | 9.42 | 9.60 | 9.42 | 2,970 | 0 | 0.1 |
27/12/2010 |
9.42
|
65,050 | 9.38 | 9.49 | 9.38 | 6,790 | 0 | 0.3 |
24/12/2010 |
9.38
|
61,210 | 9.35 | 9.44 | 9.15 | 13,000 | 0 | 0.5 |
23/12/2010 |
9.35
|
79,630 | 9.35 | 9.44 | 9.29 | 30,470 | 0 | 1.3 |
22/12/2010 |
9.35
|
163,780 | 9.31 | 9.56 | 9.33 | 37,950 | 40 | 1.6 |
21/12/2010 |
9.31
|
134,600 | 9.22 | 9.38 | 9.15 | 22,640 | 350 | 0.9 |
20/12/2010 |
9.22
|
55,800 | 9.26 | 9.40 | 9.22 | 6,580 | 0 | 0.3 |
17/12/2010 |
9.26
|
148,210 | 9.04 | 9.26 | 8.92 | 27,170 | 0 | 1.1 |
16/12/2010 |
9.04
|
53,810 | 9.24 | 9.24 | 9.04 | 0 | 0 | 0 |
15/12/2010 |
9.24
|
64,820 | 9.26 | 9.38 | 9.20 | 4,740 | 0 | 0.2 |
14/12/2010 |
9.26
|
116,410 | 9.15 | 9.38 | 9.04 | 21,300 | 0 | 0.9 |
13/12/2010 |
9.15
|
72,370 | 8.97 | 9.22 | 8.99 | 9,580 | 0 | 0.4 |
10/12/2010 |
8.97
|
89,000 | 8.72 | 8.99 | 8.72 | 15,930 | 0 | 0.6 |
09/12/2010 |
8.72
|
69,950 | 8.97 | 9.15 | 8.72 | 0 | 0 | 0 |
08/12/2010 |
8.97
|
85,460 | 9.24 | 9.24 | 8.97 | 0 | 0 | 0 |
07/12/2010 |
9.24
|
70,220 | 9.26 | 9.29 | 9.22 | 9,210 | 0 | 0.4 |
06/12/2010 |
9.26
|
65,280 | 9.26 | 9.38 | 9.26 | 790 | 0 | 0.0 |
03/12/2010 |
9.26
|
77,450 | 9.26 | 9.49 | 9.26 | 0 | 0 | 0 |
02/12/2010 |
9.26
|
74,490 | 9.47 | 9.47 | 9.26 | 0 | 0 | 0 |
01/12/2010 |
9.47
|
100,050 | 9.31 | 9.49 | 9.15 | 8,880 | 0 | 0.4 |
30/11/2010 |
9.31
|
81,130 | 8.92 | 9.35 | 8.92 | 6,420 | 0 | 0.3 |
29/11/2010 |
8.92
|
124,320 | 8.81 | 8.92 | 8.70 | 31,580 | 0 | 1.2 |
26/11/2010 |
8.81
|
122,000 | 8.68 | 8.92 | 8.59 | 0 | 0 | 0 |
25/11/2010 |
8.68
|
77,100 | 8.52 | 8.70 | 8.52 | 4,850 | 0 | 0.2 |
24/11/2010 |
8.52
|
71,100 | 8.52 | 8.52 | 8.40 | 0 | 0 | 0 |
23/11/2010 |
8.52
|
132,190 | 8.20 | 8.52 | 8.20 | 29,980 | 0 | 1.1 |
22/11/2010 |
8.20
|
198,020 | 8.18 | 8.20 | 7.77 | 10,710 | 270 | 0.4 |
19/11/2010 |
8.18
|
222,020 | 8.47 | 8.47 | 8.07 | 4,970 | 0 | 0.2 |
18/11/2010 |
8.47
|
45,400 | 8.90 | 8.90 | 8.47 | 5,000 | 0 | 0.2 |
17/11/2010 |
8.90
|
32,230 | 9.35 | 9.35 | 8.90 | 0 | 440 | -0.0 |
16/11/2010 |
9.35
|
33,270 | 9.83 | 9.83 | 9.35 | 7,360 | 0 | 0.3 |
15/11/2010 |
9.83
|
23,650 | 10.32 | 10.32 | 9.83 | 0 | 0 | 0 |
12/11/2010 |
10.32
|
79,590 | 10.39 | 10.42 | 9.94 | 9,970 | 0 | 0.5 |
11/11/2010 |
10.39
|
88,200 | 10.44 | 10.73 | 9.92 | 0 | 900 | -0.0 |
10/11/2010 |
10.44
|
86,870 | 10.32 | 10.62 | 10.30 | 9,970 | 0 | 0.5 |
09/11/2010 |
10.32
|
38,190 | 10.39 | 10.39 | 10.05 | 6,640 | 0 | 0.3 |
08/11/2010 |
10.39
|
80,700 | 10.57 | 10.57 | 10.39 | 0 | 4,600 | -0.2 |
05/11/2010 |
10.57
|
85,500 | 10.62 | 10.62 | 10.57 | 9,970 | 0 | 0.5 |
04/11/2010 |
10.62
|
78,500 | 10.46 | 10.71 | 10.46 | 4,730 | 5,000 | -0.0 |
03/11/2010 |
10.46
|
92,400 | 10.55 | 10.55 | 10.46 | 9,970 | 13,300 | -0.2 |
02/11/2010 |
10.55
|
87,850 | 10.62 | 10.62 | 10.55 | 0 | 0 | 0 |
01/11/2010 |
10.62
|
117,940 | 10.62 | 10.62 | 10.55 | 9,970 | 0 | 0.5 |
29/10/2010 |
10.62
|
113,420 | 10.78 | 10.78 | 10.62 | 0 | 12,700 | -0.6 |
28/10/2010 |
10.78
|
118,350 | 10.84 | 10.84 | 10.73 | 0 | 0 | 0 |
27/10/2010 |
10.84
|
117,180 | 10.87 | 10.87 | 10.78 | 7,480 | 0 | 0.4 |
26/10/2010 |
10.87
|
108,500 | 10.89 | 10.89 | 10.82 | 0 | 0 | 0 |
25/10/2010 |
10.89
|
93,300 | 10.96 | 10.96 | 10.82 | 0 | 0 | 0 |
22/10/2010 |
10.96
|
110,440 | 10.62 | 10.96 | 10.60 | 13,290 | 0 | 0.6 |
21/10/2010 |
10.62
|
122,170 | 10.62 | 10.62 | 10.57 | 9,970 | 0 | 0.5 |
20/10/2010 |
10.62
|
95,200 | 10.73 | 10.73 | 10.62 | 0 | 0 | 0 |
19/10/2010 |
10.73
|
127,800 | 10.78 | 10.78 | 10.69 | 10,300 | 0 | 0.5 |
18/10/2010 |
10.78
|
82,350 | 10.84 | 10.84 | 10.78 | 0 | 0 | 0 |
15/10/2010 |
10.84
|
110,220 | 10.73 | 10.84 | 10.66 | 20,100 | 0 | 1.0 |
14/10/2010 |
10.73
|
107,930 | 10.73 | 10.73 | 10.69 | 4,630 | 0 | 0.2 |
13/10/2010 |
10.73
|
106,280 | 10.73 | 10.75 | 10.66 | 13,480 | 0 | 0.6 |
12/10/2010 |
10.73
|
84,750 | 10.73 | 11.05 | 10.69 | 0 | 0 | 0 |
11/10/2010 |
10.73
|
113,600 | 10.73 | 10.75 | 10.69 | 0 | 15,820 | -0.8 |
08/10/2010 |
10.73
|
104,070 | 10.78 | 10.78 | 10.71 | 13,740 | 0 | 0.7 |
07/10/2010 |
10.78
|
106,500 | 10.78 | 10.84 | 10.73 | 19,070 | 0 | 0.9 |