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) |
0.22 | 5.39% | 2,676,600 | 69,200 | 0.3 |
4.03
4.68
4.30
|
2 tháng
(2024-07-22) |
-0.59 | -12.07% | 5,654,700 | 286,900 | 1.2 |
3.76
4.89
4.30
|
3 tháng
(2024-06-21) |
-0.87 | -16.83% | 8,115,500 | 420,398 | 1.9 |
3.76
5.18
4.30
|
6 tháng
(2024-03-25) |
-1.87 | -30.31% | 24,666,500 | 1,054,198 | 4.9 |
3.76
6.31
4.30
|
12 tháng
(2023-09-25) |
-7 | -61.95% | 122,589,600 | 1,455,498 | 7.1 |
3.76
11.60
4.30
|
24 tháng
(2022-09-30) |
-5.90 | -57.84% | 211,993,400 | 1,125,099 | 2.7 |
3.76
12.65
4.30
|
36 tháng
(2021-10-05) |
-5.06 | -54.06% | 390,699,900 | 311,555 | -7.2 |
3.76
19
4.30
|
60 tháng
(2019-10-16) |
0.92 | 27.22% | 556,727,190 | -5,513,195 | -22.3 |
3.32
19
4.30
|
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
|
266,730 | 6.23 | 6.35 | 6.23 | 0 | 0 | 0 |
28/01/2011 |
6.23
|
537,960 | 6.35 | 6.47 | 6.23 | 0 | 2,000 | -0.0 |
27/01/2011 |
6.35
|
216,260 | 6.29 | 6.35 | 6.23 | 0 | 0 | 0 |
26/01/2011 |
6.29
|
522,470 | 6.10 | 6.35 | 6.10 | 0 | 0 | 0 |
25/01/2011 |
6.10
|
471,300 | 6.10 | 6.23 | 6.04 | 0 | 0 | 0 |
24/01/2011 |
6.10
|
349,580 | 6.23 | 6.29 | 6.10 | 700 | 0 | 0.0 |
21/01/2011 |
6.23
|
322,080 | 6.29 | 6.41 | 6.23 | 5,000 | 0 | 0.1 |
20/01/2011 |
6.29
|
620,620 | 6.35 | 6.47 | 6.29 | 0 | 0 | 0 |
19/01/2011 |
6.35
|
366,620 | 6.35 | 6.47 | 6.23 | 2,710 | 0 | 0.0 |
18/01/2011 |
6.35
|
482,510 | 6.35 | 6.47 | 6.29 | 2,000 | 0 | 0.0 |
17/01/2011 |
6.35
|
492,390 | 6.47 | 6.66 | 6.35 | 500 | 0 | 0.0 |
14/01/2011 |
6.47
|
583,640 | 6.41 | 6.54 | 6.35 | 4,700 | 10,000 | -0.1 |
13/01/2011 |
6.41
|
317,500 | 6.41 | 6.54 | 6.35 | 0 | 4,990 | -0.1 |
12/01/2011 |
6.41
|
542,650 | 6.23 | 6.54 | 6.29 | 0 | 0 | 0 |
11/01/2011 |
6.23
|
636,600 | 6.41 | 6.41 | 6.23 | 0 | 0 | 0 |
10/01/2011 |
6.41
|
541,160 | 6.54 | 6.54 | 6.35 | 2,000 | 5,010 | -0.0 |
07/01/2011 |
6.54
|
310,240 | 6.66 | 6.72 | 6.54 | 0 | 0 | 0 |
06/01/2011 |
6.66
|
408,120 | 6.60 | 6.72 | 6.54 | 0 | 0 | 0 |
05/01/2011 |
6.60
|
947,110 | 6.78 | 6.78 | 6.60 | 0 | 5,000 | -0.1 |
04/01/2011 |
6.78
|
484,670 | 6.66 | 6.91 | 6.78 | 0 | 6,350 | -0.1 |
31/12/2010 |
6.66
|
401,650 | 6.72 | 6.78 | 6.66 | 0 | 0 | 0 |
30/12/2010 |
6.72
|
285,760 | 6.78 | 6.91 | 6.72 | 0 | 0 | 0 |
29/12/2010 |
6.78
|
1,670,090 | 6.72 | 7.03 | 6.78 | 0 | 1,000 | -0.0 |
28/12/2010 |
6.72
|
564,720 | 6.41 | 6.72 | 6.41 | 0 | 0 | 0 |
27/12/2010 |
6.41
|
558,220 | 6.47 | 6.54 | 6.35 | 0 | 4,960 | -0.1 |
24/12/2010 |
6.47
|
647,350 | 6.47 | 6.60 | 6.29 | 0 | 0 | 0 |
23/12/2010 |
6.47
|
826,660 | 6.66 | 6.72 | 6.47 | 0 | 55,040 | -0.6 |
22/12/2010 |
6.66
|
615,190 | 6.78 | 6.97 | 6.66 | 41,000 | 0 | 0.4 |
21/12/2010 |
6.78
|
631,760 | 6.78 | 6.97 | 6.54 | 57,380 | 15,000 | 0.5 |
20/12/2010 |
6.78
|
863,960 | 6.97 | 7.09 | 6.78 | 2,000 | 45,500 | -0.5 |
17/12/2010 |
6.97
|
1,003,130 | 6.66 | 6.97 | 6.66 | 22,500 | 500 | 0.2 |
16/12/2010 |
6.66
|
1,160,230 | 6.97 | 6.97 | 6.66 | 10 | 0 | 0.0 |
15/12/2010 |
6.97
|
1,031,360 | 7.15 | 7.40 | 6.97 | 9,000 | 0 | 0.1 |
14/12/2010 |
7.15
|
2,120,140 | 7.52 | 7.64 | 7.15 | 500 | 62,000 | -0.7 |
13/12/2010 |
7.52
|
1,675,850 | 7.21 | 7.52 | 7.46 | 5,000 | 0 | 0.1 |
10/12/2010 |
7.21
|
1,183,990 | 6.91 | 7.21 | 6.97 | 0 | 0 | 0 |
09/12/2010 |
6.91
|
1,688,590 | 6.72 | 7.03 | 6.41 | 10,000 | 5,000 | 0.1 |
08/12/2010 |
6.72
|
1,219,470 | 7.03 | 7.15 | 6.72 | 1,000 | 0 | 0.0 |
07/12/2010 |
7.03
|
1,589,440 | 7.40 | 7.52 | 7.03 | 0 | 0 | 0 |
06/12/2010 |
7.40
|
1,951,670 | 7.34 | 7.64 | 7.21 | 69,280 | 0 | 0.8 |
03/12/2010 |
7.34
|
1,593,750 | 7.03 | 7.34 | 7.21 | 20,000 | 2,500 | 0.2 |
02/12/2010 |
7.03
|
2,465,770 | 6.72 | 7.03 | 6.47 | 11,000 | 1,000 | 0.1 |
01/12/2010 |
6.72
|
1,290,560 | 6.91 | 7.03 | 6.60 | 6,000 | 0 | 0.1 |
30/11/2010 |
6.91
|
2,022,870 | 6.66 | 6.97 | 6.78 | 16,000 | 9,840 | 0.1 |
29/11/2010 |
6.66
|
1,631,970 | 6.35 | 6.66 | 6.10 | 50 | 0 | 0.0 |
26/11/2010 |
6.35
|
2,873,420 | 6.10 | 6.35 | 6.17 | 30,000 | 2,000 | 0.3 |
25/11/2010 |
6.10
|
772,400 | 5.86 | 6.10 | 5.92 | 0 | 1,160 | -0.0 |
24/11/2010 |
5.86
|
1,723,080 | 5.67 | 5.92 | 5.55 | 56,000 | 2,000 | 0.5 |
23/11/2010 |
5.67
|
737,380 | 5.43 | 5.67 | 5.49 | 10,000 | 100 | 0.1 |
22/11/2010 |
5.43
|
682,710 | 5.67 | 5.67 | 5.43 | 160 | 65,210 | -0.6 |
19/11/2010 |
5.67
|
1,259,080 | 5.67 | 5.86 | 5.55 | 9,000 | 65,220 | -0.5 |
18/11/2010 |
5.67
|
408,640 | 5.43 | 5.67 | 5.55 | 2,000 | 98,400 | -0.9 |
17/11/2010 |
5.43
|
833,630 | 5.18 | 5.43 | 5.18 | 8,000 | 0 | 0.1 |
16/11/2010 |
5.18
|
904,770 | 5.43 | 5.43 | 5.18 | 2,200 | 102,810 | -0.8 |
15/11/2010 |
5.43
|
639,740 | 5.67 | 5.73 | 5.43 | 0 | 82,910 | -0.7 |
12/11/2010 |
5.67
|
1,146,290 | 5.92 | 5.92 | 5.67 | 1,200 | 103,640 | -0.9 |
11/11/2010 |
5.92
|
622,040 | 6.17 | 6.17 | 5.92 | 2,000 | 10,000 | -0.1 |
10/11/2010 |
6.17
|
482,140 | 6.17 | 6.23 | 6.10 | 0 | 77,430 | -0.8 |
09/11/2010 |
6.17
|
651,000 | 6.29 | 6.29 | 6.10 | 0 | 84,400 | -0.8 |
08/11/2010 |
6.29
|
553,860 | 6.47 | 6.47 | 6.29 | 0 | 46,580 | -0.5 |
05/11/2010 |
6.47
|
788,880 | 6.41 | 6.66 | 6.41 | 10,000 | 0 | 0.1 |
04/11/2010 |
6.41
|
1,284,510 | 6.47 | 6.47 | 6.17 | 3,000 | 0 | 0.0 |
03/11/2010 |
6.47
|
201,040 | 6.66 | 6.66 | 6.47 | 500 | 31,000 | -0.3 |
02/11/2010 |
6.66
|
232,300 | 6.72 | 6.72 | 6.54 | 500 | 80,000 | -0.8 |
01/11/2010 |
6.72
|
175,320 | 6.78 | 6.91 | 6.72 | 200 | 15,000 | -0.2 |
29/10/2010 |
6.78
|
214,530 | 6.84 | 6.97 | 6.78 | 800 | 0 | 0.0 |
28/10/2010 |
6.84
|
204,570 | 6.97 | 6.97 | 6.84 | 0 | 0 | 0 |
27/10/2010 |
6.97
|
293,950 | 7.21 | 7.34 | 6.97 | 0 | 2,000 | -0.0 |
26/10/2010 |
7.21
|
449,180 | 6.91 | 7.21 | 7.09 | 1,500 | 100 | 0.0 |
25/10/2010 |
6.91
|
348,110 | 6.60 | 6.91 | 6.54 | 0 | 0 | 0 |
22/10/2010 |
6.60
|
282,730 | 6.78 | 6.91 | 6.60 | 500 | 0 | 0.0 |
21/10/2010 |
6.78
|
622,800 | 6.78 | 7.09 | 6.78 | 500 | 0 | 0.0 |
20/10/2010 |
6.78
|
349,030 | 7.09 | 7.09 | 6.78 | 2,600 | 0 | 0.0 |
19/10/2010 |
7.09
|
285,890 | 7.34 | 7.40 | 7.09 | 500 | 0 | 0.0 |
18/10/2010 |
7.34
|
223,830 | 7.52 | 7.58 | 7.34 | 0 | 0 | 0 |
15/10/2010 |
7.52
|
164,950 | 7.52 | 7.58 | 7.40 | 14,500 | 0 | 0.2 |
14/10/2010 |
7.52
|
157,330 | 7.58 | 7.71 | 7.52 | 0 | 0 | 0 |
13/10/2010 |
7.58
|
199,170 | 7.46 | 7.64 | 7.40 | 10,100 | 0 | 0.1 |
12/10/2010 |
7.46
|
172,210 | 7.58 | 7.71 | 7.40 | 500 | 0 | 0.0 |
11/10/2010 |
7.58
|
182,960 | 7.64 | 7.89 | 7.58 | 0 | 0 | 0 |
08/10/2010 |
7.64
|
160,300 | 7.77 | 7.89 | 7.64 | 380 | 0 | 0.0 |
07/10/2010 |
7.77
|
222,630 | 8.08 | 8.14 | 7.77 | 500 | 0 | 0.0 |
06/10/2010 |
8.08
|
303,930 | 7.77 | 8.14 | 7.77 | 3,450 | 0 | 0.0 |
05/10/2010 |
7.77
|
307,470 | 7.64 | 7.77 | 7.46 | 0 | 0 | 0 |
04/10/2010 |
7.64
|
428,640 | 7.95 | 8.01 | 7.58 | 4,960 | 0 | 0.1 |
01/10/2010 |
7.95
|
234,290 | 8.08 | 8.14 | 7.95 | 0 | 0 | 0 |
30/09/2010 |
8.08
|
288,310 | 8.20 | 8.20 | 7.95 | 0 | 0 | 0 |
29/09/2010 |
8.20
|
316,150 | 8.45 | 8.51 | 8.14 | 0 | 0 | 0 |
28/09/2010 |
8.45
|
222,460 | 8.45 | 8.63 | 8.45 | 0 | 0 | 0 |
27/09/2010 |
8.45
|
144,510 | 8.51 | 8.63 | 8.45 | 0 | 0 | 0 |
24/09/2010 |
8.51
|
261,090 | 8.51 | 8.63 | 8.45 | 0 | 0 | 0 |
23/09/2010 |
8.51
|
603,750 | 8.51 | 8.57 | 8.26 | 0 | 0 | 0 |
22/09/2010 |
8.51
|
349,800 | 8.63 | 8.69 | 8.51 | 0 | 0 | 0 |
21/09/2010 |
8.63
|
266,440 | 8.75 | 8.82 | 8.51 | 0 | 0 | 0 |
20/09/2010 |
8.75
|
429,350 | 8.88 | 9.25 | 8.75 | 0 | 0 | 0 |
17/09/2010 |
8.88
|
966,840 | 8.51 | 8.88 | 8.63 | 10,000 | 0 | 0.1 |
16/09/2010 |
8.51
|
211,500 | 8.45 | 8.57 | 8.32 | 1,540 | 0 | 0.0 |
15/09/2010 |
8.45
|
212,950 | 8.63 | 8.63 | 8.38 | 0 | 0 | 0 |
14/09/2010 |
8.63
|
405,560 | 8.38 | 8.75 | 8.38 | 10,000 | 0 | 0.1 |
13/09/2010 |
8.38
|
851,700 | 8.82 | 8.82 | 8.38 | 100 | 0 | 0.0 |