Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.10 | 0.20% | 351,000 | -25,600 | -1.3 |
49.50
50.30
50.10
|
2 tháng
(2024-07-22) |
-2.40 | -4.57% | 592,700 | -56,200 | -2.8 |
49.50
52.50
50.10
|
3 tháng
(2024-06-24) |
0.50 | 1.01% | 829,600 | -49,520 | -2.4 |
49.50
53.40
50.10
|
6 tháng
(2024-03-25) |
1.90 | 3.94% | 1,987,600 | 9,705 | 0.4 |
44.15
53.40
50.10
|
12 tháng
(2023-09-26) |
8.61 | 20.76% | 4,675,600 | 72,305 | 3.1 |
40.72
53.40
50.10
|
24 tháng
(2022-10-03) |
18.63 | 59.22% | 21,691,700 | 1,102,589 | 41.9 |
22.18
53.40
50.10
|
36 tháng
(2021-10-06) |
22.57 | 81.99% | 62,092,700 | 873,772 | 31.4 |
22.18
53.40
50.10
|
60 tháng
(2019-10-17) |
33.82 | 207.78% | 86,699,990 | -1,635,618 | -17.1 |
13.92
53.40
50.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2011 |
5.53
|
167,030 | 5.66 | 5.66 | 5.53 | 78,270 | 64,360 | 0.2 |
28/01/2011 |
5.66
|
177,870 | 5.62 | 5.66 | 5.57 | 119,080 | 0 | 1.5 |
27/01/2011 |
5.62
|
195,340 | 5.53 | 5.62 | 5.48 | 151,700 | 0 | 1.9 |
26/01/2011 |
5.53
|
75,150 | 5.44 | 5.53 | 5.39 | 20,290 | 0 | 0.2 |
25/01/2011 |
5.44
|
109,780 | 5.44 | 5.48 | 5.39 | 90,390 | 1,780 | 1.1 |
24/01/2011 |
5.44
|
79,110 | 5.48 | 5.57 | 5.44 | 26,860 | 0 | 0.3 |
21/01/2011 |
5.48
|
259,300 | 5.48 | 5.57 | 5.44 | 90,910 | 500 | 1.1 |
20/01/2011 |
5.48
|
443,330 | 5.57 | 5.57 | 5.44 | 106,830 | 414,990 | -3.7 |
19/01/2011 |
5.57
|
323,240 | 5.53 | 5.57 | 5.48 | 261,780 | 1,000 | 3.2 |
18/01/2011 |
5.53
|
151,440 | 5.57 | 5.57 | 5.48 | 131,910 | 0 | 1.6 |
17/01/2011 |
5.57
|
167,780 | 5.57 | 5.62 | 5.53 | 72,330 | 0 | 0.9 |
14/01/2011 |
5.57
|
199,560 | 5.53 | 5.57 | 5.48 | 128,000 | 0 | 1.6 |
13/01/2011 |
5.53
|
108,810 | 5.44 | 5.53 | 5.44 | 27,470 | 0 | 0.3 |
12/01/2011 |
5.44
|
95,780 | 5.39 | 5.44 | 5.39 | 47,860 | 17,440 | 0.4 |
11/01/2011 |
5.39
|
321,900 | 5.44 | 5.44 | 5.34 | 250,230 | 11,420 | 2.8 |
10/01/2011 |
5.44
|
142,040 | 5.44 | 5.44 | 5.39 | 107,440 | 19,500 | 1.1 |
07/01/2011 |
5.44
|
73,650 | 5.39 | 5.53 | 5.39 | 3,400 | 0 | 0.0 |
06/01/2011 |
5.39
|
326,740 | 5.57 | 5.57 | 5.39 | 24,580 | 300,300 | -3.3 |
05/01/2011 |
5.57
|
103,920 | 5.57 | 5.57 | 5.48 | 59,180 | 1,000 | 0.7 |
04/01/2011 |
5.57
|
98,350 | 5.62 | 5.62 | 5.48 | 43,920 | 31,470 | 0.2 |
31/12/2010 |
5.62
|
71,380 | 5.62 | 5.66 | 5.48 | 290 | 3,500 | -0.0 |
30/12/2010 |
5.62
|
116,380 | 5.62 | 5.62 | 5.53 | 68,290 | 0 | 0.8 |
29/12/2010 |
5.62
|
191,330 | 5.62 | 5.62 | 5.53 | 10,390 | 990 | 0.1 |
28/12/2010 |
5.62
|
93,700 | 5.53 | 5.66 | 5.53 | 13,660 | 0 | 0.2 |
27/12/2010 |
5.53
|
172,190 | 5.57 | 5.62 | 5.53 | 31,290 | 0 | 0.4 |
24/12/2010 |
5.57
|
159,160 | 5.62 | 5.62 | 5.53 | 59,900 | 0 | 0.7 |
23/12/2010 |
5.62
|
355,370 | 5.62 | 5.62 | 5.53 | 87,260 | 30,160 | 0.7 |
22/12/2010 |
5.62
|
290,100 | 5.71 | 5.75 | 5.62 | 101,140 | 25,410 | 0.9 |
21/12/2010 |
5.71
|
458,260 | 5.66 | 5.71 | 5.48 | 242,310 | 53,000 | 2.4 |
20/12/2010 |
5.66
|
331,620 | 5.75 | 5.75 | 5.62 | 11,310 | 0 | 0.1 |
17/12/2010 |
5.75
|
554,970 | 5.62 | 5.75 | 5.57 | 126,370 | 105,550 | 0.2 |
16/12/2010 |
5.62
|
395,190 | 5.71 | 5.71 | 5.53 | 91,150 | 0 | 1.1 |
15/12/2010 |
5.71
|
557,800 | 5.84 | 5.93 | 5.71 | 27,630 | 0 | 0.4 |
14/12/2010 |
5.84
|
1,178,620 | 5.89 | 5.93 | 5.62 | 313,760 | 0 | 4.0 |
13/12/2010 |
5.89
|
1,123,670 | 5.66 | 5.93 | 5.80 | 45,870 | 85,600 | -0.5 |
10/12/2010 |
5.66
|
687,040 | 5.48 | 5.66 | 5.48 | 76,550 | 0 | 0.9 |
09/12/2010 |
5.48
|
504,750 | 5.25 | 5.48 | 5.25 | 363,700 | 12,600 | 4.2 |
08/12/2010 |
5.25
|
765,840 | 5.39 | 5.44 | 5.25 | 500,200 | 255,050 | 2.9 |
07/12/2010 |
5.39
|
617,120 | 5.44 | 5.48 | 5.39 | 275,050 | 8,870 | 3.2 |
06/12/2010 |
5.44
|
1,099,980 | 5.44 | 5.57 | 5.30 | 298,740 | 44,900 | 3.0 |
03/12/2010 |
5.44
|
849,380 | 5.48 | 5.66 | 5.44 | 0 | 98,460 | -1.2 |
02/12/2010 |
5.48
|
730,650 | 5.39 | 5.53 | 5.34 | 400,000 | 104,450 | 3.5 |
01/12/2010 |
5.39
|
544,570 | 5.44 | 5.44 | 5.39 | 371,280 | 11,400 | 4.3 |
30/11/2010 |
5.44
|
1,251,110 | 5.30 | 5.53 | 5.34 | 549,500 | 0 | 6.6 |
29/11/2010 |
5.30
|
888,530 | 5.25 | 5.30 | 5.21 | 652,400 | 310 | 7.6 |
26/11/2010 |
5.25
|
684,380 | 5.21 | 5.34 | 5.21 | 500,100 | 0 | 5.8 |
25/11/2010 |
5.21
|
621,270 | 5.07 | 5.21 | 5.07 | 523,190 | 0 | 6.0 |
24/11/2010 |
5.07
|
841,350 | 4.94 | 5.12 | 4.89 | 591,030 | 25,000 | 6.3 |
23/11/2010 |
4.94
|
357,240 | 4.89 | 4.94 | 4.85 | 143,260 | 53,000 | 1.0 |
22/11/2010 |
4.89
|
283,800 | 4.85 | 4.89 | 4.76 | 47,920 | 10,000 | 0.4 |
19/11/2010 |
4.85
|
392,840 | 4.89 | 4.98 | 4.85 | 27,050 | 50,000 | -0.2 |
18/11/2010 |
4.89
|
825,230 | 4.89 | 4.98 | 4.89 | 25,900 | 550,990 | -5.7 |
17/11/2010 |
4.89
|
502,980 | 4.89 | 4.98 | 4.89 | 0 | 74,760 | -0.8 |
16/11/2010 |
4.89
|
514,360 | 4.98 | 4.98 | 4.89 | 18,170 | 0 | 0.2 |
15/11/2010 |
4.98
|
282,320 | 5.07 | 5.07 | 4.94 | 3,930 | 0 | 0.0 |
12/11/2010 |
5.07
|
1,108,770 | 5.07 | 5.07 | 4.89 | 60,160 | 0 | 0.7 |
11/11/2010 |
5.07
|
371,340 | 5.16 | 5.16 | 5.07 | 0 | 1,700 | -0.0 |
10/11/2010 |
5.16
|
1,072,400 | 5.16 | 5.21 | 5.07 | 52,620 | 90,000 | -0.4 |
09/11/2010 |
5.16
|
694,900 | 5.30 | 5.30 | 5.16 | 31,750 | 16,970 | 0.2 |
08/11/2010 |
5.30
|
747,780 | 5.48 | 5.48 | 5.30 | 0 | 22,000 | -0.3 |
05/11/2010 |
5.48
|
1,175,870 | 5.48 | 5.57 | 5.48 | 547,630 | 100,000 | 5.5 |
04/11/2010 |
5.48
|
2,544,500 | 5.30 | 5.53 | 5.30 | 523,580 | 100 | 6.3 |
03/11/2010 |
5.30
|
787,590 | 5.25 | 5.34 | 5.25 | 547,630 | 4,570 | 6.4 |
02/11/2010 |
5.25
|
666,100 | 5.21 | 5.25 | 5.16 | 500,000 | 3,000 | 5.7 |
01/11/2010 |
5.21
|
780,010 | 5.07 | 5.21 | 5.07 | 547,640 | 6,900 | 6.2 |
29/10/2010 |
5.07
|
688,310 | 4.98 | 5.12 | 4.98 | 506,500 | 3,570 | 5.6 |
28/10/2010 |
4.98
|
696,350 | 4.98 | 5.03 | 4.98 | 500,000 | 0 | 5.5 |
27/10/2010 |
4.98
|
424,140 | 5.07 | 5.12 | 4.98 | 55,350 | 0 | 0.6 |
26/10/2010 |
5.07
|
191,590 | 4.98 | 5.12 | 4.98 | 2,900 | 0 | 0.0 |
25/10/2010 |
4.98
|
209,530 | 5.03 | 5.03 | 4.94 | 5,300 | 0 | 0.1 |
22/10/2010 |
5.03
|
202,500 | 4.94 | 5.03 | 4.94 | 66,530 | 0 | 0.7 |
21/10/2010 |
4.94
|
792,920 | 5.07 | 5.12 | 4.94 | 47,660 | 732,070 | -7.6 |
20/10/2010 |
5.07
|
265,630 | 5.25 | 5.25 | 5.07 | 4,500 | 0 | 0.1 |
19/10/2010 |
5.25
|
346,280 | 5.34 | 5.34 | 5.21 | 49,280 | 1,950 | 0.5 |
18/10/2010 |
5.34
|
166,480 | 5.30 | 5.34 | 5.25 | 9,350 | 0 | 0.1 |
15/10/2010 |
5.30
|
300,520 | 5.34 | 5.34 | 5.25 | 96,070 | 0 | 1.1 |
14/10/2010 |
5.34
|
318,780 | 5.30 | 5.34 | 5.25 | 22,100 | 0 | 0.3 |
13/10/2010 |
5.30
|
246,660 | 5.25 | 5.34 | 5.25 | 73,410 | 0 | 0.9 |
12/10/2010 |
5.25
|
328,270 | 5.34 | 5.34 | 5.25 | 0 | 125,890 | -1.5 |
11/10/2010 |
5.34
|
303,700 | 5.39 | 5.39 | 5.34 | 200 | 139,020 | -1.6 |
08/10/2010 |
5.39
|
332,710 | 5.39 | 5.39 | 5.34 | 71,330 | 150,000 | -0.9 |
07/10/2010 |
5.39
|
513,170 | 5.44 | 5.44 | 5.34 | 91,100 | 132,170 | -0.5 |
06/10/2010 |
5.44
|
312,790 | 5.39 | 5.44 | 5.39 | 178,510 | 5,640 | 2.1 |
05/10/2010 |
5.39
|
512,980 | 5.34 | 5.39 | 5.30 | 128,180 | 0 | 1.5 |
04/10/2010 |
5.34
|
747,830 | 5.39 | 5.44 | 5.30 | 196,290 | 0 | 2.3 |
01/10/2010 |
5.39
|
292,470 | 5.44 | 5.44 | 5.39 | 96,750 | 1,290 | 1.1 |
30/09/2010 |
5.44
|
315,650 | 5.44 | 5.44 | 5.34 | 115,480 | 3,580 | 1.3 |
29/09/2010 |
5.44
|
714,350 | 5.44 | 5.53 | 5.39 | 118,140 | 0 | 1.4 |
28/09/2010 |
5.44
|
246,010 | 5.39 | 5.48 | 5.39 | 68,610 | 0 | 0.8 |
27/09/2010 |
5.39
|
593,420 | 5.34 | 5.44 | 5.34 | 1,000 | 0 | 0.0 |
24/09/2010 |
5.34
|
245,280 | 5.34 | 5.39 | 5.30 | 0 | 0 | 0 |
23/09/2010 |
5.34
|
382,270 | 5.39 | 5.39 | 5.30 | 51,660 | 0 | 0.6 |
22/09/2010 |
5.39
|
350,000 | 5.34 | 5.44 | 5.34 | 37,560 | 0 | 0.4 |
21/09/2010 |
5.34
|
405,020 | 5.44 | 5.44 | 5.34 | 0 | 210,180 | -2.5 |
20/09/2010 |
5.44
|
614,230 | 5.48 | 5.53 | 5.39 | 33,730 | 1,650 | 0.4 |
17/09/2010 |
5.48
|
516,510 | 5.53 | 5.53 | 5.44 | 3,000 | 100,000 | -1.2 |
16/09/2010 |
5.53
|
918,470 | 5.57 | 5.62 | 5.39 | 43,470 | 100,800 | -0.7 |
15/09/2010 |
5.57
|
498,200 | 5.62 | 5.62 | 5.44 | 149,850 | 76,790 | 0.9 |
14/09/2010 |
5.62
|
690,570 | 5.53 | 5.62 | 5.39 | 0 | 16,010 | -0.2 |
13/09/2010 |
5.53
|
962,690 | 5.39 | 5.53 | 5.25 | 68,670 | 1,420 | 0.8 |