Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-1.45 | -8.43% | 37,418,700 | 252,700 | 3.4 |
15.45
17.30
15.75
|
2 tháng
(2024-07-22) |
-0.90 | -5.41% | 103,836,900 | -729,500 | -15.4 |
15.10
17.90
15.75
|
3 tháng
(2024-06-20) |
-3.15 | -16.67% | 216,179,500 | -2,164,300 | -45.4 |
15.10
21.90
15.75
|
6 tháng
(2024-03-22) |
3.90 | 32.91% | 398,700,900 | 877,240 | -2.9 |
9.90
21.90
15.75
|
12 tháng
(2023-09-25) |
2.75 | 21.15% | 640,707,300 | 1,000,940 | -0.9 |
8.40
21.90
15.75
|
24 tháng
(2022-09-29) |
1.45 | 10.14% | 1,004,678,300 | 662,750 | -3.7 |
6.18
21.90
15.75
|
36 tháng
(2021-10-04) |
-5.80 | -26.91% | 1,523,200,000 | 888,450 | 1.7 |
6.18
25.30
15.75
|
60 tháng
(2019-10-15) |
14 | 800% | 2,128,485,430 | -486,500 | -13.5 |
1.24
25.30
15.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/01/2011 |
8.64
|
86,020 | 8.46 | 8.64 | 8.46 | 0 | 0 | 0 |
26/01/2011 |
8.46
|
71,890 | 8.64 | 8.64 | 8.37 | 100 | 0 | 0.0 |
25/01/2011 |
8.46
|
78,500 | 8.64 | 8.73 | 8.46 | 0 | 0 | 0 |
24/01/2011 |
8.64
|
47,290 | 8.90 | 8.90 | 8.64 | 0 | 0 | 0 |
21/01/2011 |
8.90
|
59,810 | 8.90 | 8.99 | 8.82 | 0 | 0 | 0 |
20/01/2011 |
8.90
|
51,400 | 8.82 | 8.99 | 8.82 | 0 | 0 | 0 |
19/01/2011 |
8.90
|
161,310 | 9.26 | 9.26 | 8.90 | 0 | 0 | 0 |
18/01/2011 |
9.08
|
171,360 | 9.08 | 9.17 | 8.99 | 0 | 0 | 0 |
17/01/2011 |
9.08
|
193,640 | 9.08 | 9.35 | 8.99 | 0 | 0 | 0 |
14/01/2011 |
8.99
|
267,500 | 8.90 | 9.17 | 8.82 | 0 | 0 | 0 |
13/01/2011 |
8.99
|
96,180 | 8.82 | 9.08 | 8.82 | 0 | 0 | 0 |
12/01/2011 |
8.90
|
100,260 | 8.90 | 8.99 | 8.82 | 0 | 0 | 0 |
11/01/2011 |
8.73
|
148,290 | 8.90 | 8.90 | 8.73 | 0 | 0 | 0 |
10/01/2011 |
9.08
|
102,920 | 9.08 | 9.26 | 8.99 | 0 | 0 | 0 |
07/01/2011 |
9.26
|
84,100 | 9.44 | 9.44 | 9.17 | 0 | 0 | 0 |
06/01/2011 |
9.35
|
112,520 | 9.62 | 9.62 | 9.35 | 0 | 0 | 0 |
05/01/2011 |
9.35
|
183,350 | 9.62 | 9.71 | 9.35 | 0 | 0 | 0 |
04/01/2011 |
9.71
|
62,470 | 9.88 | 9.97 | 9.71 | 0 | 0 | 0 |
31/12/2010 |
9.79
|
110,510 | 9.88 | 9.88 | 9.71 | 0 | 0 | 0 |
30/12/2010 |
9.79
|
120,040 | 9.88 | 9.88 | 9.71 | 0 | 0 | 0 |
29/12/2010 |
9.79
|
139,900 | 10.24 | 10.24 | 9.79 | 0 | 0 | 0 |
28/12/2010 |
10.06
|
199,680 | 9.71 | 10.15 | 9.71 | 0 | 0 | 0 |
27/12/2010 |
9.71
|
154,400 | 9.97 | 9.97 | 9.71 | 0 | 0 | 0 |
24/12/2010 |
9.71
|
143,620 | 9.97 | 10.15 | 9.71 | 0 | 0 | 0 |
23/12/2010 |
9.97
|
288,770 | 10.42 | 10.42 | 9.97 | 0 | 0 | 0 |
22/12/2010 |
10.42
|
979,970 | 10.51 | 10.51 | 10.42 | 101,710 | 0 | 1.2 |
21/12/2010 |
10.06
|
863,340 | 10.06 | 10.06 | 9.88 | 100,000 | 0 | 1.1 |
20/12/2010 |
9.62
|
245,580 | 9.97 | 9.97 | 9.53 | 0 | 0 | 0 |
17/12/2010 |
9.97
|
177,090 | 9.88 | 10.06 | 9.53 | 0 | 0 | 0 |
16/12/2010 |
9.88
|
438,400 | 9.88 | 10.06 | 9.88 | 0 | 0 | 0 |
15/12/2010 |
10.33
|
746,020 | 9.97 | 10.60 | 9.97 | 0 | 0 | 0 |
14/12/2010 |
10.15
|
375,880 | 10.24 | 10.60 | 10.15 | 0 | 0 | 0 |
13/12/2010 |
10.68
|
558,870 | 10.68 | 10.68 | 10.42 | 0 | 0 | 0 |
10/12/2010 |
10.24
|
663,780 | 9.79 | 10.24 | 9.71 | 0 | 0 | 0 |
09/12/2010 |
9.79
|
306,510 | 9.44 | 9.97 | 9.35 | 0 | 0 | 0 |
08/12/2010 |
9.62
|
512,940 | 9.97 | 10.15 | 9.62 | 0 | 0 | 0 |
07/12/2010 |
10.06
|
1,127,680 | 9.97 | 10.42 | 9.97 | 0 | 0 | 0 |
06/12/2010 |
9.97
|
677,290 | 9.97 | 9.97 | 9.79 | 0 | 0 | 0 |
03/12/2010 |
9.53
|
360,930 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
02/12/2010 |
9.08
|
374,120 | 8.73 | 9.08 | 8.73 | 0 | 0 | 0 |
01/12/2010 |
8.73
|
395,960 | 8.73 | 8.90 | 8.46 | 0 | 0 | 0 |
30/11/2010 |
8.73
|
469,430 | 8.64 | 8.73 | 8.64 | 0 | 0 | 0 |
29/11/2010 |
8.37
|
59,920 | 8.28 | 8.37 | 8.19 | 0 | 0 | 0 |
26/11/2010 |
8.28
|
135,030 | 8.37 | 8.46 | 8.28 | 0 | 0 | 0 |
25/11/2010 |
8.28
|
250,360 | 8.19 | 8.46 | 8.10 | 0 | 0 | 0 |
24/11/2010 |
8.19
|
68,060 | 8.01 | 8.19 | 8.01 | 0 | 0 | 0 |
23/11/2010 |
8.10
|
49,110 | 7.84 | 8.10 | 7.84 | 0 | 0 | 0 |
22/11/2010 |
8.01
|
112,940 | 7.84 | 8.01 | 7.84 | 0 | 0 | 0 |
19/11/2010 |
8.19
|
106,690 | 8.37 | 8.37 | 8.10 | 40,000 | 0 | 0.4 |
18/11/2010 |
8.28
|
120,600 | 8.19 | 8.37 | 8.19 | 0 | 0 | 0 |
17/11/2010 |
8.01
|
142,930 | 7.84 | 8.28 | 7.84 | 0 | 0 | 0 |
16/11/2010 |
8.01
|
149,400 | 8.10 | 8.37 | 8.01 | 0 | 0 | 0 |
15/11/2010 |
8.37
|
165,870 | 8.46 | 8.55 | 8.10 | 0 | 0 | 0 |
12/11/2010 |
8.37
|
296,640 | 8.46 | 8.55 | 8.28 | 1,000 | 0 | 0.0 |
11/11/2010 |
8.64
|
125,370 | 8.99 | 8.99 | 8.64 | 0 | 0 | 0 |
10/11/2010 |
8.90
|
181,150 | 8.99 | 9.08 | 8.73 | 0 | 0 | 0 |
09/11/2010 |
8.73
|
218,740 | 8.90 | 8.90 | 8.64 | 0 | 0 | 0 |
08/11/2010 |
9.08
|
164,000 | 9.53 | 9.53 | 8.82 | 0 | 0 | 0 |
05/11/2010 |
9.17
|
187,290 | 8.99 | 9.17 | 8.99 | 0 | 0 | 0 |
04/11/2010 |
8.82
|
79,730 | 8.90 | 8.90 | 8.73 | 0 | 0 | 0 |
03/11/2010 |
8.90
|
115,990 | 8.99 | 8.99 | 8.73 | 100 | 0 | 0.0 |
02/11/2010 |
8.99
|
79,640 | 9.26 | 9.26 | 8.99 | 0 | 0 | 0 |
01/11/2010 |
9.26
|
56,870 | 9.26 | 9.35 | 9.26 | 100 | 0 | 0.0 |
29/10/2010 |
9.44
|
82,920 | 9.53 | 9.53 | 9.26 | 0 | 0 | 0 |
28/10/2010 |
9.44
|
128,370 | 9.62 | 9.62 | 9.44 | 0 | 0 | 0 |
27/10/2010 |
9.62
|
145,590 | 9.88 | 9.97 | 9.62 | 240 | 0 | 0.0 |
26/10/2010 |
9.88
|
343,770 | 9.79 | 10.15 | 9.71 | 0 | 0 | 0 |
25/10/2010 |
9.71
|
147,780 | 9.71 | 9.71 | 9.53 | 100 | 0 | 0.0 |
22/10/2010 |
9.71
|
274,960 | 9.79 | 9.79 | 9.53 | 0 | 0 | 0 |
21/10/2010 |
9.79
|
639,990 | 9.71 | 9.88 | 9.44 | 0 | 0 | 0 |
20/10/2010 |
9.79
|
327,650 | 10.15 | 10.15 | 9.79 | 2,050 | 0 | 0.0 |
19/10/2010 |
10.24
|
233,230 | 10.42 | 10.42 | 10.15 | 50 | 0 | 0.0 |
18/10/2010 |
10.42
|
144,240 | 10.42 | 10.51 | 10.33 | 0 | 0 | 0 |
15/10/2010 |
10.42
|
466,120 | 10.15 | 10.51 | 10.06 | 0 | 0 | 0 |
14/10/2010 |
10.15
|
241,340 | 10.33 | 10.33 | 10.15 | 0 | 0 | 0 |
13/10/2010 |
10.24
|
231,980 | 10.15 | 10.42 | 10.15 | 0 | 0 | 0 |
12/10/2010 |
10.33
|
72,030 | 10.60 | 10.68 | 10.33 | 0 | 0 | 0 |
11/10/2010 |
10.68
|
176,300 | 10.68 | 10.77 | 10.60 | 0 | 0 | 0 |
08/10/2010 |
10.68
|
137,870 | 10.68 | 10.86 | 10.60 | 0 | 0 | 0 |
07/10/2010 |
10.86
|
199,550 | 10.95 | 11.13 | 10.77 | 0 | 0 | 0 |
06/10/2010 |
11.04
|
324,040 | 11.04 | 11.04 | 10.68 | 0 | 0 | 0 |
05/10/2010 |
10.77
|
295,820 | 10.51 | 10.86 | 10.51 | 0 | 0 | 0 |
04/10/2010 |
10.86
|
313,610 | 11.49 | 11.49 | 10.86 | 0 | 0 | 0 |
01/10/2010 |
11.40
|
255,840 | 11.40 | 11.49 | 11.40 | 0 | 0 | 0 |
30/09/2010 |
11.58
|
246,410 | 11.40 | 11.58 | 11.40 | 0 | 0 | 0 |
29/09/2010 |
11.58
|
477,010 | 11.84 | 11.93 | 11.58 | 3,000 | 0 | 0.0 |
28/09/2010 |
11.84
|
350,700 | 12.11 | 12.29 | 11.84 | 0 | 0 | 0 |
27/09/2010 |
12.02
|
244,000 | 12.47 | 12.47 | 12.02 | 0 | 0 | 0 |
24/09/2010 |
12.47
|
202,710 | 12.38 | 12.64 | 12.29 | 0 | 10,000 | -0.1 |
23/09/2010 |
12.55
|
511,310 | 12.82 | 13.00 | 12.38 | 100 | 0 | 0.0 |
22/09/2010 |
12.91
|
358,880 | 12.82 | 12.91 | 12.73 | 4,000 | 0 | 0.1 |
21/09/2010 |
12.82
|
568,170 | 13.00 | 13.09 | 12.64 | 0 | 0 | 0 |
20/09/2010 |
13.00
|
414,710 | 13.36 | 13.36 | 12.91 | 0 | 0 | 0 |
17/09/2010 |
13.36
|
427,980 | 13.27 | 13.53 | 13.00 | 0 | 0 | 0 |
16/09/2010 |
13.27
|
402,070 | 12.91 | 13.53 | 12.73 | 3,000 | 0 | 0.0 |
15/09/2010 |
12.91
|
898,640 | 13.00 | 13.36 | 12.91 | 0 | 0 | 0 |
14/09/2010 |
13.53
|
813,000 | 13.80 | 13.98 | 13.53 | 0 | 0 | 0 |
13/09/2010 |
14.25
|
707,490 | 14.69 | 14.69 | 13.80 | 10,000 | 0 | 0.2 |
10/09/2010 |
14.07
|
1,353,710 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 |
09/09/2010 |
13.45
|
2,797,970 | 13.36 | 13.45 | 13.27 | 0 | 0 | 0 |