Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
1.30 | 6.84% | 40,300 | -300 | -0.0 |
18.50
22.80
20.30
|
2 tháng
(2024-09-23) |
3.90 | 23.78% | 74,500 | -3,300 | -0.1 |
16.40
22.80
20.30
|
3 tháng
(2024-08-26) |
3.20 | 18.71% | 81,700 | -3,200 | -0.1 |
16.40
22.80
20.30
|
6 tháng
(2024-05-27) |
-0.77 | -3.67% | 162,500 | -40,700 | -0.8 |
16.40
22.80
20.30
|
12 tháng
(2023-11-28) |
1.63 | 8.75% | 420,500 | -132,300 | -2.5 |
16.40
22.80
20.30
|
24 tháng
(2022-12-05) |
3.29 | 19.32% | 953,500 | -273,338 | -5.1 |
14.96
27.03
20.30
|
36 tháng
(2021-12-08) |
0.82 | 4.23% | 1,323,900 | -286,659 | -6.0 |
14.96
27.03
20.30
|
60 tháng
(2019-12-19) |
2.44 | 13.66% | 2,190,860 | -323,729 | -6.7 |
12.55
27.03
20.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/04/2011 |
8.80
|
18,230 | 8.94 | 8.94 | 8.66 | 0 | 0 | 0 |
07/04/2011 |
8.94
|
27,610 | 8.94 | 8.97 | 8.70 | 0 | 0 | 0 |
06/04/2011 |
8.94
|
40,000 | 8.63 | 8.97 | 8.87 | 0 | 0 | 0 |
05/04/2011 |
8.63
|
36,630 | 8.90 | 8.90 | 8.59 | 0 | 0 | 0 |
04/04/2011 |
8.90
|
18,850 | 9.21 | 9.21 | 8.90 | 1,000 | 0 | 0.0 |
01/04/2011 |
9.21
|
47,290 | 8.97 | 9.21 | 8.97 | 1,570 | 0 | 0.0 |
31/03/2011 |
8.97
|
16,190 | 9.11 | 9.24 | 8.97 | 450 | 0 | 0.0 |
30/03/2011 |
9.11
|
147,910 | 9.59 | 9.59 | 9.11 | 0 | 0 | 0 |
29/03/2011 |
9.59
|
61,430 | 10.03 | 10.03 | 9.59 | 0 | 17,150 | -0.5 |
28/03/2011 |
10.03
|
11,480 | 10.44 | 10.44 | 10.03 | 0 | 0 | 0 |
25/03/2011 |
10.44
|
43,720 | 10.44 | 10.75 | 9.96 | 10 | 0 | 0.0 |
24/03/2011 |
10.44
|
13,600 | 10.78 | 10.96 | 10.44 | 0 | 0 | 0 |
23/03/2011 |
10.78
|
13,240 | 11.06 | 11.06 | 10.61 | 500 | 0 | 0.0 |
22/03/2011 |
11.06
|
53,990 | 10.78 | 11.26 | 10.78 | 0 | 0 | 0 |
21/03/2011 |
10.78
|
130,060 | 10.27 | 10.78 | 10.72 | 8,910 | 0 | 0.3 |
18/03/2011 |
10.27
|
26,580 | 10.10 | 10.37 | 9.93 | 0 | 0 | 0 |
17/03/2011 |
10.10
|
7,790 | 10.20 | 10.41 | 9.93 | 0 | 0 | 0 |
16/03/2011 |
10.20
|
11,240 | 10.07 | 10.31 | 9.65 | 0 | 0 | 0 |
15/03/2011 |
10.07
|
32,930 | 10.58 | 10.58 | 10.07 | 0 | 0 | 0 |
14/03/2011 |
10.58
|
9,740 | 11.13 | 11.13 | 10.58 | 0 | 0 | 0 |
11/03/2011 |
11.13
|
16,090 | 10.75 | 11.26 | 10.75 | 0 | 0 | 0 |
10/03/2011 |
10.75
|
11,920 | 10.58 | 10.82 | 10.07 | 0 | 0 | 0 |
09/03/2011 |
10.58
|
38,120 | 10.48 | 10.58 | 9.96 | 50 | 0 | 0.0 |
08/03/2011 |
10.48
|
7,880 | 10.61 | 10.75 | 10.48 | 0 | 0 | 0 |
07/03/2011 |
10.61
|
15,360 | 10.61 | 10.78 | 10.10 | 0 | 0 | 0 |
04/03/2011 |
10.61
|
860 | 10.61 | 10.72 | 10.27 | 0 | 0 | 0 |
03/03/2011 |
10.61
|
5,110 | 10.96 | 10.96 | 10.41 | 0 | 0 | 0 |
02/03/2011 |
10.96
|
22,140 | 10.96 | 10.96 | 10.41 | 0 | 1,500 | -0.0 |
01/03/2011 |
10.96
|
9,420 | 11.47 | 11.81 | 10.92 | 0 | 100 | -0.0 |
28/02/2011 |
11.47
|
21,840 | 11.02 | 11.47 | 10.61 | 8,300 | 0 | 0.3 |
25/02/2011 |
11.02
|
10,310 | 10.61 | 11.13 | 10.54 | 0 | 0 | 0 |
24/02/2011 |
10.61
|
25,320 | 10.96 | 10.96 | 10.58 | 0 | 11,980 | -0.4 |
23/02/2011 |
10.96
|
14,690 | 10.51 | 11.02 | 10.61 | 0 | 10 | -0.0 |
22/02/2011 |
10.51
|
43,800 | 11.06 | 11.06 | 10.51 | 40 | 10,500 | -0.3 |
21/02/2011 |
11.06
|
24,500 | 11.64 | 11.64 | 11.06 | 0 | 1,840 | -0.1 |
18/02/2011 |
11.64
|
12,320 | 11.74 | 11.74 | 11.30 | 0 | 0 | 0 |
17/02/2011 |
11.74
|
8,190 | 11.91 | 11.91 | 11.71 | 0 | 0 | 0 |
16/02/2011 |
11.91
|
15,550 | 12.50 | 12.50 | 11.91 | 1,400 | 0 | 0.0 |
15/02/2011 |
12.50
|
8,150 | 13.15 | 13.15 | 12.50 | 0 | 0 | 0 |
14/02/2011 |
13.15
|
10 | 12.67 | 13.15 | 13.15 | 10 | 0 | 0.0 |
11/02/2011 |
12.67
|
9,830 | 12.09 | 12.67 | 12.05 | 0 | 2,620 | -0.1 |
10/02/2011 |
12.09
|
2,430 | 12.02 | 12.29 | 11.81 | 0 | 0 | 0 |
09/02/2011 |
12.02
|
1,980 | 11.98 | 12.05 | 11.98 | 0 | 0 | 0 |
08/02/2011 |
11.98
|
2,990 | 11.98 | 12.56 | 11.98 | 0 | 10 | -0.0 |
28/01/2011 |
11.98
|
12,300 | 12.33 | 12.56 | 11.98 | 500 | 0 | 0.0 |
27/01/2011 |
12.33
|
34,910 | 11.98 | 12.56 | 12.02 | 0 | 10 | -0.0 |
26/01/2011 |
11.98
|
4,130 | 11.98 | 11.98 | 11.78 | 0 | 0 | 0 |
25/01/2011 |
11.98
|
5,950 | 12.33 | 12.39 | 11.91 | 0 | 0 | 0 |
24/01/2011 |
12.33
|
13,540 | 12.36 | 12.53 | 11.78 | 0 | 0 | 0 |
21/01/2011 |
12.36
|
24,410 | 12.50 | 12.60 | 11.98 | 0 | 0 | 0 |
20/01/2011 |
12.50
|
2,520 | 12.50 | 12.63 | 12.29 | 0 | 0 | 0 |
19/01/2011 |
12.50
|
16,330 | 12.39 | 12.50 | 12.15 | 20 | 0 | 0.0 |
18/01/2011 |
12.39
|
5,540 | 12.19 | 12.39 | 12.19 | 0 | 90 | -0.0 |
17/01/2011 |
12.19
|
8,940 | 12.63 | 12.74 | 12.12 | 1,050 | 0 | 0.0 |
14/01/2011 |
12.63
|
3,090 | 12.33 | 12.67 | 11.95 | 0 | 0 | 0 |
13/01/2011 |
12.33
|
17,140 | 11.74 | 12.33 | 11.57 | 200 | 490 | -0.0 |
12/01/2011 |
11.74
|
9,210 | 11.71 | 12.05 | 11.71 | 0 | 0 | 0 |
11/01/2011 |
11.71
|
18,630 | 12.33 | 12.33 | 11.71 | 500 | 12,320 | -0.4 |
10/01/2011 |
12.33
|
14,490 | 12.46 | 12.84 | 12.15 | 0 | 0 | 0 |
07/01/2011 |
12.46
|
22,530 | 12.67 | 12.67 | 12.46 | 800 | 4,620 | -0.1 |
06/01/2011 |
12.67
|
51,580 | 12.87 | 12.87 | 12.67 | 0 | 0 | 0 |
05/01/2011 |
12.87
|
4,940 | 13.18 | 13.18 | 12.87 | 500 | 170 | 0.0 |
04/01/2011 |
13.18
|
1,980 | 13.18 | 13.35 | 12.87 | 10 | 0 | 0.0 |
31/12/2010 |
13.18
|
6,610 | 13.32 | 13.32 | 13.18 | 0 | 4,400 | -0.2 |
30/12/2010 |
13.32
|
5,110 | 13.25 | 13.42 | 12.91 | 0 | 0 | 0 |
29/12/2010 |
13.25
|
8,150 | 13.32 | 13.49 | 13.04 | 200 | 0 | 0.0 |
28/12/2010 |
13.32
|
20,030 | 12.91 | 13.39 | 13.01 | 0 | 0 | 0 |
27/12/2010 |
12.91
|
650 | 13.01 | 13.52 | 12.91 | 50 | 0 | 0.0 |
24/12/2010 |
13.01
|
13,020 | 13.18 | 13.66 | 12.74 | 10 | 0 | 0.0 |
23/12/2010 |
13.18
|
32,830 | 13.52 | 13.52 | 12.87 | 0 | 20,430 | -0.8 |
22/12/2010 |
13.52
|
11,060 | 13.56 | 13.69 | 13.35 | 5,180 | 0 | 0.2 |
21/12/2010 |
13.56
|
32,010 | 13.32 | 13.93 | 12.74 | 12,680 | 0 | 0.5 |
20/12/2010 |
13.32
|
63,600 | 14.00 | 14.52 | 13.32 | 1,110 | 0 | 0.0 |
17/12/2010 |
14.00
|
41,320 | 13.90 | 14.52 | 13.56 | 0 | 0 | 0 |
16/12/2010 |
13.90
|
16,480 | 14.62 | 14.62 | 13.90 | 0 | 0 | 0 |
15/12/2010 |
14.62
|
5,740 | 14.72 | 14.72 | 14.38 | 0 | 500 | -0.0 |
14/12/2010 |
14.72
|
34,490 | 15.10 | 15.37 | 14.35 | 0 | 0 | 0 |
13/12/2010 |
15.10
|
97,090 | 14.38 | 15.10 | 15.06 | 70 | 0 | 0.0 |
10/12/2010 |
14.38
|
35,920 | 14.21 | 14.38 | 14.04 | 250 | 2,980 | -0.1 |
09/12/2010 |
14.21
|
42,610 | 13.80 | 14.21 | 13.11 | 500 | 5,310 | -0.2 |
08/12/2010 |
13.80
|
45,950 | 14.52 | 14.52 | 13.80 | 40 | 0 | 0.0 |
07/12/2010 |
14.52
|
57,910 | 15.27 | 15.27 | 14.52 | 910 | 500 | 0.0 |
06/12/2010 |
15.27
|
60,480 | 14.72 | 15.44 | 14.76 | 9,650 | 0 | 0.4 |
03/12/2010 |
14.72
|
49,110 | 14.04 | 14.72 | 14.04 | 160 | 0 | 0.0 |
02/12/2010 |
14.04
|
52,560 | 13.69 | 14.38 | 13.18 | 640 | 0 | 0.0 |
01/12/2010 |
13.69
|
47,010 | 13.66 | 14.00 | 13.59 | 22,210 | 0 | 0.9 |
30/11/2010 |
13.66
|
58,140 | 13.01 | 13.66 | 13.01 | 4,650 | 1,000 | 0.1 |
29/11/2010 |
13.01
|
78,740 | 12.50 | 13.11 | 12.02 | 41,120 | 0 | 1.6 |
26/11/2010 |
12.50
|
173,930 | 11.91 | 12.50 | 12.39 | 10,460 | 0 | 0.4 |
25/11/2010 |
11.91
|
93,760 | 11.37 | 11.91 | 11.37 | 2,000 | 0 | 0.1 |
24/11/2010 |
11.37
|
26,530 | 10.89 | 11.37 | 10.65 | 1,180 | 0 | 0.0 |
23/11/2010 |
10.89
|
33,360 | 10.37 | 10.89 | 10.37 | 3,010 | 7,370 | -0.1 |
22/11/2010 |
10.37
|
38,280 | 10.89 | 10.89 | 10.37 | 1,000 | 0 | 0.0 |
19/11/2010 |
10.89
|
28,440 | 10.72 | 11.09 | 10.44 | 5,000 | 0 | 0.2 |
18/11/2010 |
10.72
|
32,590 | 10.27 | 10.78 | 10.31 | 500 | 0 | 0.0 |
17/11/2010 |
10.27
|
14,390 | 10.31 | 10.75 | 9.86 | 0 | 2,620 | -0.1 |
16/11/2010 |
10.31
|
100,950 | 10.82 | 10.82 | 10.31 | 590 | 1,580 | -0.0 |
15/11/2010 |
10.82
|
42,960 | 11.26 | 11.71 | 10.82 | 0 | 19,900 | -0.6 |
12/11/2010 |
11.26
|
81,240 | 11.81 | 11.81 | 11.26 | 6,110 | 740 | 0.2 |
11/11/2010 |
11.81
|
11,370 | 12.05 | 12.05 | 11.81 | 500 | 0 | 0.0 |