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) |
0.40 | 21.05% | 1,081,200 | 0 | 0 |
1.70
2.30
2.30
|
2 tháng
(2024-07-22) |
0.40 | 21.05% | 2,178,100 | 0 | 0 |
1.70
2.30
2.30
|
3 tháng
(2024-06-21) |
0.30 | 15% | 3,167,100 | 1 | 0 |
1.70
2.30
2.30
|
6 tháng
(2024-03-25) |
0.20 | 9.52% | 5,321,600 | 17,601 | 0.0 |
1.70
2.30
2.30
|
12 tháng
(2023-09-25) |
-0.10 | -4.17% | 6,536,000 | 17,601 | 0.0 |
1.70
2.50
2.30
|
24 tháng
(2022-09-30) |
-0.20 | -8% | 13,035,864 | 17,601 | 0.0 |
1.30
3.20
2.30
|
36 tháng
(2021-10-05) |
-1.90 | -45.24% | 41,589,390 | 11,161 | -0.0 |
1.30
8.90
2.30
|
60 tháng
(2019-10-16) |
0.90 | 64.29% | 72,027,032 | -699,339 | -0.9 |
1.10
8.90
2.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2011 |
6.23
|
25,500 | 6.31 | 6.42 | 6.15 | 0 | 0 | 0 |
28/01/2011 |
6.31
|
100,700 | 6.28 | 6.42 | 6.25 | 0 | 0 | 0 |
27/01/2011 |
6.28
|
98,300 | 6.17 | 6.33 | 6.17 | 0 | 100 | -0.0 |
26/01/2011 |
6.17
|
44,100 | 6.09 | 6.28 | 6.12 | 0 | 2,000 | -0.0 |
25/01/2011 |
6.09
|
77,000 | 6.17 | 6.33 | 6.04 | 0 | 0 | 0 |
24/01/2011 |
6.17
|
151,300 | 6.36 | 6.60 | 6.09 | 0 | 0 | 0 |
21/01/2011 |
6.36
|
167,200 | 6.50 | 6.63 | 6.31 | 0 | 1,900 | -0.0 |
20/01/2011 |
6.50
|
97,800 | 6.58 | 6.79 | 6.50 | 0 | 6,100 | -0.1 |
19/01/2011 |
6.58
|
110,600 | 6.55 | 6.82 | 6.42 | 0 | 0 | 0 |
18/01/2011 |
6.55
|
105,200 | 6.71 | 6.87 | 6.42 | 0 | 100 | -0.0 |
17/01/2011 |
6.71
|
97,100 | 6.74 | 7.06 | 6.66 | 0 | 500 | -0.0 |
14/01/2011 |
6.74
|
117,300 | 6.76 | 6.87 | 6.66 | 0 | 500 | -0.0 |
13/01/2011 |
6.76
|
103,700 | 6.76 | 7.00 | 6.66 | 0 | 0 | 0 |
12/01/2011 |
6.76
|
80,800 | 6.71 | 6.87 | 6.68 | 0 | 0 | 0 |
11/01/2011 |
6.71
|
135,100 | 7.06 | 7.11 | 6.71 | 0 | 0 | 0 |
10/01/2011 |
7.06
|
266,100 | 7.11 | 7.59 | 6.95 | 1,000 | 0 | 0.0 |
07/01/2011 |
7.11
|
329,500 | 6.79 | 7.11 | 6.95 | 0 | 21,000 | -0.6 |
06/01/2011 |
6.79
|
131,000 | 6.87 | 6.87 | 6.55 | 10,000 | 0 | 0.2 |
05/01/2011 |
6.87
|
121,300 | 7.16 | 7.22 | 6.76 | 0 | 19,000 | -0.5 |
04/01/2011 |
7.16
|
68,100 | 7.14 | 7.35 | 7.08 | 0 | 0 | 0 |
31/12/2010 |
7.14
|
101,000 | 6.98 | 7.19 | 6.95 | 13,900 | 0 | 0.4 |
30/12/2010 |
6.98
|
103,800 | 7.22 | 7.30 | 6.95 | 0 | 0 | 0 |
29/12/2010 |
7.22
|
278,000 | 7.03 | 7.43 | 7.11 | 26,100 | 0 | 0.7 |
28/12/2010 |
7.03
|
140,600 | 6.55 | 7.03 | 6.60 | 0 | 0 | 0 |
27/12/2010 |
6.55
|
147,400 | 6.42 | 6.82 | 6.42 | 0 | 0 | 0 |
24/12/2010 |
6.42
|
153,200 | 6.58 | 6.76 | 6.28 | 0 | 0 | 0 |
23/12/2010 |
6.58
|
129,200 | 6.87 | 7.08 | 6.52 | 0 | 0 | 0 |
22/12/2010 |
6.87
|
164,400 | 7.03 | 7.35 | 6.82 | 0 | 0 | 0 |
21/12/2010 |
7.03
|
152,800 | 7.11 | 7.30 | 6.84 | 0 | 0 | 0 |
20/12/2010 |
7.11
|
154,700 | 7.48 | 7.48 | 7.11 | 0 | 0 | 0 |
17/12/2010 |
7.48
|
256,600 | 7.00 | 7.48 | 7.00 | 3,000 | 0 | 0.1 |
16/12/2010 |
7.00
|
160,000 | 7.22 | 7.40 | 6.90 | 0 | 0 | 0 |
15/12/2010 |
7.22
|
263,500 | 7.59 | 7.75 | 7.16 | 0 | 0 | 0 |
14/12/2010 |
7.59
|
501,600 | 8.02 | 8.29 | 7.59 | 0 | 59,000 | -1.7 |
13/12/2010 |
8.02
|
488,700 | 7.99 | 8.42 | 7.99 | 0 | 0 | 0 |
10/12/2010 |
7.99
|
386,200 | 7.54 | 7.99 | 7.51 | 0 | 2,000 | -0.1 |
09/12/2010 |
7.54
|
540,300 | 6.98 | 7.54 | 6.98 | 0 | 0 | 0 |
08/12/2010 |
6.98
|
725,700 | 7.46 | 7.48 | 6.98 | 28,100 | 0 | 0.7 |
07/12/2010 |
7.46
|
606,400 | 7.75 | 7.75 | 7.46 | 0 | 0 | 0 |
06/12/2010 |
7.75
|
445,200 | 8.29 | 8.66 | 7.72 | 26,400 | 5,000 | 0.7 |
03/12/2010 |
8.29
|
108,600 | 7.81 | 8.29 | 8.29 | 0 | 0 | 0 |
02/12/2010 |
7.81
|
574,700 | 7.14 | 7.81 | 7.11 | 0 | 0 | 0 |
01/12/2010 |
7.14
|
1,199,700 | 7.48 | 7.86 | 7.14 | 0 | 0 | 0 |
30/11/2010 |
7.48
|
792,800 | 7.86 | 8.31 | 7.32 | 0 | 26,500 | -0.8 |
29/11/2010 |
7.86
|
309,700 | 7.38 | 7.86 | 7.48 | 0 | 5,000 | -0.1 |
26/11/2010 |
7.38
|
382,300 | 6.90 | 7.38 | 6.95 | 0 | 1,000 | -0.0 |
25/11/2010 |
6.90
|
165,000 | 6.50 | 6.90 | 6.71 | 0 | 0 | 0 |
24/11/2010 |
6.50
|
556,200 | 6.09 | 6.50 | 6.20 | 33,000 | 4,200 | 0.7 |
23/11/2010 |
6.09
|
64,600 | 5.85 | 6.09 | 5.93 | 0 | 0 | 0 |
22/11/2010 |
5.85
|
419,900 | 5.40 | 5.85 | 5.37 | 0 | 0 | 0 |
19/11/2010 |
5.40
|
369,200 | 5.40 | 5.67 | 5.11 | 0 | 5,500 | -0.1 |
18/11/2010 |
5.40
|
284,700 | 5.05 | 5.40 | 5.08 | 0 | 0 | 0 |
17/11/2010 |
5.05
|
293,800 | 4.89 | 5.08 | 4.92 | 1,000 | 0 | 0.0 |
16/11/2010 |
4.89
|
227,400 | 4.76 | 4.92 | 4.54 | 19,700 | 0 | 0.4 |
15/11/2010 |
4.76
|
203,100 | 4.81 | 4.95 | 4.73 | 0 | 0 | 0 |
12/11/2010 |
4.81
|
212,700 | 4.84 | 4.86 | 4.62 | 10,000 | 0 | 0.2 |
11/11/2010 |
4.84
|
150,900 | 5.08 | 5.35 | 4.78 | 0 | 0 | 0 |
10/11/2010 |
5.08
|
158,500 | 4.81 | 5.16 | 4.84 | 0 | 0 | 0 |
09/11/2010 |
4.81
|
126,700 | 5.08 | 5.08 | 4.78 | 0 | 0 | 0 |
08/11/2010 |
5.08
|
97,500 | 5.27 | 5.32 | 5.00 | 0 | 0 | 0 |
05/11/2010 |
5.27
|
208,000 | 5.03 | 5.27 | 5.08 | 0 | 0 | 0 |
04/11/2010 |
5.03
|
304,000 | 4.73 | 5.03 | 4.73 | 0 | 0 | 0 |
03/11/2010 |
4.73
|
174,500 | 4.86 | 4.92 | 4.60 | 0 | 0 | 0 |
02/11/2010 |
4.86
|
78,900 | 5.11 | 5.11 | 4.81 | 0 | 0 | 0 |
01/11/2010 |
5.11
|
147,400 | 5.40 | 5.40 | 5.08 | 0 | 0 | 0 |
29/10/2010 |
5.40
|
143,300 | 5.45 | 5.61 | 5.27 | 0 | 0 | 0 |
28/10/2010 |
5.45
|
231,800 | 5.77 | 6.12 | 5.45 | 0 | 0 | 0 |
27/10/2010 |
5.77
|
76,600 | 5.40 | 5.77 | 5.77 | 0 | 0 | 0 |
26/10/2010 |
5.40
|
57,900 | 5.24 | 5.40 | 5.35 | 0 | 0 | 0 |
25/10/2010 |
5.24
|
318,800 | 4.95 | 5.24 | 4.78 | 0 | 0 | 0 |
22/10/2010 |
4.95
|
90,300 | 5.19 | 5.19 | 4.78 | 0 | 0 | 0 |
21/10/2010 |
5.19
|
163,000 | 5.27 | 5.51 | 4.95 | 0 | 0 | 0 |
20/10/2010 |
5.27
|
241,000 | 5.59 | 5.64 | 5.27 | 0 | 0 | 0 |
19/10/2010 |
5.59
|
280,000 | 5.83 | 6.07 | 5.59 | 0 | 0 | 0 |
18/10/2010 |
5.83
|
114,900 | 6.15 | 6.23 | 5.83 | 0 | 0 | 0 |
15/10/2010 |
6.15
|
144,400 | 6.28 | 6.31 | 6.01 | 0 | 0 | 0 |
14/10/2010 |
6.28
|
108,100 | 6.39 | 6.58 | 6.28 | 0 | 0 | 0 |
13/10/2010 |
6.39
|
192,200 | 6.42 | 6.44 | 6.07 | 0 | 0 | 0 |
12/10/2010 |
6.42
|
347,600 | 6.76 | 6.87 | 6.39 | 500 | 0 | 0.0 |
11/10/2010 |
6.76
|
129,100 | 7.08 | 7.08 | 6.74 | 0 | 0 | 0 |
08/10/2010 |
7.08
|
170,400 | 7.51 | 7.56 | 7.06 | 0 | 0 | 0 |
07/10/2010 |
7.51
|
283,500 | 7.59 | 7.83 | 7.35 | 0 | 0 | 0 |
06/10/2010 |
7.59
|
269,800 | 7.22 | 7.59 | 7.08 | 0 | 0 | 0 |
05/10/2010 |
7.22
|
390,600 | 7.54 | 7.54 | 7.03 | 0 | 0 | 0 |
04/10/2010 |
7.54
|
594,800 | 8.02 | 8.02 | 7.54 | 0 | 0 | 0 |
01/10/2010 |
8.02
|
199,900 | 8.29 | 8.53 | 7.97 | 0 | 5,000 | -0.2 |
30/09/2010 |
8.29
|
199,800 | 8.79 | 8.82 | 8.29 | 1,200 | 6,500 | -0.2 |
29/09/2010 |
8.79
|
416,600 | 8.55 | 8.79 | 8.55 | 0 | 0 | 0 |
28/09/2010 |
8.55
|
1,880,400 | 8.31 | 8.79 | 7.75 | 0 | 0 | 0 |
27/09/2010 |
8.31
|
73,500 | 8.93 | 8.93 | 8.31 | 0 | 0 | 0 |
24/09/2010 |
8.93
|
145,700 | 9.60 | 9.60 | 8.93 | 0 | 0 | 0 |
23/09/2010 |
9.60
|
166,600 | 10.29 | 10.29 | 9.60 | 0 | 0 | 0 |
22/09/2010 |
10.29
|
511,700 | 10.99 | 10.99 | 10.24 | 0 | 0 | 0 |
21/09/2010 |
10.99
|
49,700 | 11.23 | 11.23 | 10.99 | 0 | 0 | 0 |
20/09/2010 |
11.23
|
46,400 | 11.39 | 12.03 | 10.99 | 0 | 0 | 0 |
17/09/2010 |
11.39
|
84,000 | 10.80 | 11.44 | 11.09 | 0 | 0 | 0 |
16/09/2010 |
10.80
|
34,500 | 11.23 | 11.47 | 10.61 | 0 | 0 | 0 |
15/09/2010 |
11.23
|
37,300 | 11.12 | 11.76 | 10.83 | 0 | 0 | 0 |
14/09/2010 |
11.12
|
14,300 | 11.39 | 11.76 | 10.75 | 0 | 0 | 0 |
13/09/2010 |
11.39
|
47,800 | 11.71 | 12.19 | 11.39 | 0 | 0 | 0 |