| 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) |
11.10 | 10.82% | 4,336,500 | 913,570 | 98.8 |
102
121.60
121.60
|
|
2 tháng
(2024-07-22) |
17.20 | 17.82% | 7,649,800 | 589,070 | 68.5 |
91
121.60
121.60
|
|
3 tháng
(2024-06-21) |
6.20 | 5.77% | 11,940,600 | 140,613 | 23.8 |
91
121.60
121.60
|
|
6 tháng
(2024-03-25) |
10.28 | 9.94% | 25,915,900 | -1,264,641 | -133.0 |
91
121.60
121.60
|
|
12 tháng
(2023-09-25) |
38.43 | 51.05% | 54,875,600 | 921,772 | 70.8 |
69.44
121.60
121.60
|
|
24 tháng
(2022-09-30) |
68.38 | 150.88% | 106,904,900 | -958,040 | -61.2 |
42.88
121.60
121.60
|
|
36 tháng
(2021-10-05) |
74.76 | 191.96% | 124,643,900 | 346,095 | 19.9 |
38.94
121.60
121.60
|
|
60 tháng
(2019-10-16) |
80.92 | 246.81% | 202,735,260 | 4,536,235 | 237.4 |
21.13
121.60
121.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/09/2010 |
7.77
|
19,440 | 8.01 | 8.01 | 7.77 | 500 | 180 | 0.0 |
| 09/09/2010 |
8.01
|
21,750 | 8.01 | 8.01 | 7.85 | 5,820 | 8,020 | -0.1 |
| 08/09/2010 |
8.01
|
20,140 | 8.01 | 8.01 | 7.77 | 5,930 | 14,200 | -0.4 |
| 07/09/2010 |
8.01
|
21,170 | 8.09 | 8.17 | 7.93 | 7,250 | 13,560 | -0.3 |
| 06/09/2010 |
8.09
|
32,680 | 8.09 | 8.09 | 7.93 | 8,500 | 13,470 | -0.2 |
| 01/09/2010 |
8.09
|
5,400 | 8.17 | 8.17 | 7.85 | 0 | 0 | 0 |
| 31/08/2010 |
8.17
|
27,550 | 8.17 | 8.17 | 7.93 | 15,500 | 0 | 0.8 |
| 30/08/2010 |
8.17
|
33,390 | 7.90 | 8.25 | 7.93 | 26,000 | 1,960 | 1.2 |
| 27/08/2010 |
7.90
|
12,120 | 7.62 | 7.90 | 7.70 | 0 | 0 | 0 |
| 26/08/2010 |
7.62
|
86,490 | 7.70 | 7.70 | 7.39 | 32,090 | 73,040 | -2.0 |
| 25/08/2010 |
7.70
|
80,760 | 7.90 | 7.90 | 7.65 | 33,210 | 50,000 | -0.8 |
| 24/08/2010 |
7.90
|
38,970 | 7.92 | 7.92 | 7.77 | 24,890 | 5,000 | 1.0 |
| 23/08/2010 |
7.92
|
15,780 | 7.93 | 7.93 | 7.92 | 11,070 | 1,000 | 0.5 |
| 20/08/2010 |
7.93
|
67,170 | 7.93 | 7.93 | 7.77 | 73,690 | 25,000 | 2.4 |
| 19/08/2010 |
7.93
|
22,170 | 7.93 | 8.17 | 7.81 | 4,450 | 1,410 | 0.2 |
| 18/08/2010 |
7.93
|
84,170 | 8.09 | 8.25 | 7.93 | 26,110 | 0 | 1.3 |
| 17/08/2010 |
8.09
|
31,670 | 8.09 | 8.09 | 7.93 | 3,740 | 0 | 0.2 |
| 16/08/2010 |
8.09
|
44,050 | 7.85 | 8.09 | 7.93 | 0 | 0 | 0 |
| 13/08/2010 |
7.85
|
17,460 | 7.81 | 7.85 | 7.77 | 8,240 | 0 | 0.4 |
| 12/08/2010 |
7.81
|
165,220 | 7.92 | 8.17 | 7.77 | 79,810 | 6,640 | 3.6 |
| 11/08/2010 |
7.92
|
21,970 | 7.90 | 7.93 | 7.90 | 9,710 | 0 | 0.5 |
| 10/08/2010 |
7.90
|
85,730 | 7.87 | 7.90 | 7.84 | 88,040 | 32,940 | 2.7 |
| 09/08/2010 |
7.87
|
22,530 | 7.90 | 8.01 | 7.77 | 5,200 | 0 | 0.3 |
| 06/08/2010 |
7.90
|
25,950 | 8.01 | 8.01 | 7.85 | 0 | 4,720 | -0.2 |
| 05/08/2010 |
8.01
|
7,540 | 8.09 | 8.09 | 7.93 | 0 | 0 | 0 |
| 04/08/2010 |
8.09
|
54,150 | 8.09 | 8.09 | 7.93 | 22,700 | 210 | 1.1 |
| 03/08/2010 |
8.09
|
18,600 | 8.09 | 8.17 | 8.09 | 15,000 | 2,550 | 0.6 |
| 02/08/2010 |
8.09
|
8,550 | 8.33 | 8.33 | 8.09 | 4,230 | 4,400 | -0.0 |
| 30/07/2010 |
8.33
|
36,800 | 8.17 | 8.33 | 8.17 | 36,190 | 5,650 | 1.6 |
| 29/07/2010 |
8.17
|
38,150 | 8.09 | 8.33 | 8.09 | 17,330 | 4,000 | 0.7 |
| 28/07/2010 |
8.09
|
51,690 | 8.17 | 8.25 | 8.09 | 21,440 | 3,600 | 0.9 |
| 27/07/2010 |
8.17
|
36,370 | 8.17 | 8.25 | 8.09 | 16,310 | 4,200 | 0.6 |
| 26/07/2010 |
8.17
|
19,500 | 8.09 | 8.33 | 8.09 | 12,790 | 4,000 | 0.5 |
| 23/07/2010 |
8.09
|
34,340 | 8.01 | 8.17 | 8.01 | 7,230 | 6,310 | 0.0 |
| 22/07/2010 |
8.01
|
20,580 | 8.09 | 8.09 | 8.01 | 11,610 | 3,090 | 0.4 |
| 21/07/2010 |
8.09
|
20,140 | 8.09 | 8.09 | 8.09 | 17,990 | 6,720 | 0.6 |
| 20/07/2010 |
8.09
|
11,230 | 8.09 | 8.09 | 8.09 | 10,310 | 5,200 | 0.3 |
| 19/07/2010 |
8.09
|
14,240 | 8.09 | 8.17 | 8.01 | 12,530 | 4,600 | 0.4 |
| 16/07/2010 |
8.09
|
27,870 | 8.09 | 8.17 | 8.01 | 26,230 | 19,000 | 0.4 |
| 15/07/2010 |
8.09
|
19,820 | 8.17 | 8.25 | 8.09 | 11,990 | 14,720 | -0.1 |
| 14/07/2010 |
8.17
|
40,320 | 8.25 | 8.33 | 8.17 | 24,110 | 5,000 | 1.0 |
| 13/07/2010 |
8.25
|
71,350 | 8.09 | 8.25 | 8.01 | 45,000 | 2,670 | 2.2 |
| 12/07/2010 |
8.09
|
3,420 | 8.17 | 8.17 | 8.09 | 2,660 | 0 | 0.1 |
| 09/07/2010 |
8.17
|
35,720 | 8.17 | 8.17 | 8.09 | 30,040 | 4,090 | 1.3 |
| 08/07/2010 |
8.17
|
15,440 | 8.09 | 8.25 | 8.01 | 6,540 | 4,170 | 0.1 |
| 07/07/2010 |
8.09
|
18,530 | 8.17 | 8.25 | 8.09 | 17,790 | 0 | 0.9 |
| 06/07/2010 |
8.17
|
23,570 | 7.93 | 8.25 | 8.01 | 4,000 | 4,000 | 0 |
| 05/07/2010 |
7.93
|
177,820 | 8.25 | 8.25 | 7.93 | 112,970 | 168,460 | -2.8 |
| 02/07/2010 |
8.25
|
196,430 | 8.25 | 8.33 | 8.25 | 188,570 | 147,780 | 2.1 |
| 01/07/2010 |
8.25
|
41,410 | 8.25 | 8.33 | 8.25 | 29,040 | 0 | 1.5 |
| 30/06/2010 |
8.25
|
91,210 | 8.33 | 8.33 | 8.01 | 43,920 | 67,360 | -1.2 |
| 29/06/2010 |
8.33
|
70,920 | 8.25 | 8.41 | 8.25 | 50,540 | 29,590 | 1.1 |
| 28/06/2010 |
8.25
|
34,360 | 8.25 | 8.33 | 8.17 | 31,460 | 10,500 | 1.1 |
| 25/06/2010 |
8.25
|
14,240 | 8.41 | 8.41 | 8.25 | 12,360 | 1,000 | 0.6 |
| 24/06/2010 |
8.41
|
28,050 | 8.33 | 8.41 | 8.33 | 25,000 | 0 | 1.3 |
| 23/06/2010 |
8.33
|
28,440 | 8.33 | 8.33 | 8.25 | 6,110 | 1,000 | 0.3 |
| 22/06/2010 |
8.33
|
65,620 | 8.25 | 8.41 | 8.25 | 37,790 | 0 | 2.0 |
| 21/06/2010 |
8.25
|
32,370 | 8.33 | 8.33 | 8.25 | 15,480 | 18,500 | -0.2 |
| 18/06/2010 |
8.33
|
43,400 | 8.25 | 8.33 | 8.25 | 15,600 | 0 | 0.8 |
| 17/06/2010 |
8.25
|
37,300 | 8.17 | 8.33 | 8.17 | 59,916 | 43,556 | 0.8 |
| 16/06/2010 |
8.17
|
44,030 | 8.17 | 8.25 | 8.17 | 290 | 0 | 0.0 |
| 15/06/2010 |
8.17
|
21,400 | 8.17 | 8.17 | 8.09 | 0 | 7,730 | -0.4 |
| 14/06/2010 |
8.17
|
23,430 | 8.17 | 8.25 | 8.17 | 0 | 300 | -0.0 |
| 11/06/2010 |
8.17
|
33,030 | 8.09 | 8.25 | 8.17 | 43,556 | 43,556 | 0 |
| 10/06/2010 |
8.09
|
50,200 | 8.25 | 8.25 | 8.01 | 0 | 39,320 | -2.0 |
| 09/06/2010 |
8.25
|
11,480 | 8.25 | 8.33 | 8.17 | 0 | 1,480 | -0.1 |
| 08/06/2010 |
8.25
|
21,010 | 8.33 | 8.33 | 8.17 | 0 | 8,580 | -0.4 |
| 07/06/2010 |
8.33
|
164,170 | 8.73 | 8.73 | 8.33 | 10,400 | 104,550 | -4.9 |
| 04/06/2010 |
8.73
|
91,560 | 8.73 | 8.81 | 8.57 | 0 | 0 | 0 |
| 03/06/2010 |
8.73
|
40,880 | 8.65 | 8.89 | 8.73 | 26,150 | 0 | 1.4 |
| 02/06/2010 |
8.65
|
39,690 | 8.57 | 8.65 | 8.57 | 10,500 | 2,780 | 0.4 |
| 01/06/2010 |
8.57
|
46,560 | 8.73 | 8.73 | 8.49 | 19,520 | 1,000 | 1.0 |
| 31/05/2010 |
8.73
|
32,020 | 8.89 | 8.89 | 8.65 | 14,130 | 3,560 | 0.6 |
| 28/05/2010 |
8.89
|
70,060 | 8.49 | 8.89 | 8.73 | 6,810 | 300 | 0.4 |
| 27/05/2010 |
8.49
|
70,000 | 8.25 | 8.49 | 8.17 | 60,000 | 43,720 | 0.9 |
| 26/05/2010 |
8.25
|
95,080 | 8.17 | 8.25 | 8.17 | 1,000 | 62,000 | -3.2 |
| 25/05/2010 |
8.17
|
68,800 | 8.17 | 8.25 | 8.17 | 25,710 | 0 | 1.3 |
| 24/05/2010 |
8.17
|
37,580 | 8.09 | 8.33 | 8.09 | 8,880 | 0 | 0.5 |
| 21/05/2010 |
8.09
|
141,610 | 8.33 | 8.41 | 7.93 | 102,010 | 2,280 | 5.1 |
| 20/05/2010 |
8.33
|
138,660 | 7.93 | 8.33 | 7.90 | 91,030 | 6,180 | 4.3 |
| 19/05/2010 |
7.93
|
155,780 | 8.17 | 8.17 | 7.93 | 33,460 | 70,000 | -1.8 |
| 18/05/2010 |
8.17
|
131,270 | 8.33 | 8.33 | 8.09 | 75,090 | 0 | 3.8 |
| 17/05/2010 |
8.33
|
68,680 | 8.57 | 8.73 | 8.25 | 0 | 42,640 | -2.2 |
| 14/05/2010 |
8.57
|
90,470 | 8.65 | 8.65 | 8.49 | 50,050 | 0 | 2.7 |
| 13/05/2010 |
8.65
|
43,510 | 8.73 | 8.81 | 8.65 | 10,000 | 10,900 | -0.0 |
| 12/05/2010 |
8.73
|
31,540 | 8.96 | 8.96 | 8.73 | 600 | 2,840 | -0.1 |
| 11/05/2010 |
8.96
|
108,720 | 8.81 | 9.04 | 8.81 | 21,000 | 57,510 | -2.0 |
| 10/05/2010 |
8.81
|
74,730 | 8.89 | 8.89 | 8.65 | 42,680 | 5,170 | 2.1 |
| 07/05/2010 |
8.89
|
60,800 | 9.12 | 9.12 | 8.81 | 1,000 | 8,950 | -0.4 |
| 06/05/2010 |
9.12
|
85,570 | 9.20 | 9.20 | 9.04 | 39,160 | 11,130 | 1.6 |
| 05/05/2010 |
9.20
|
135,580 | 9.20 | 9.28 | 9.12 | 29,270 | 2,100 | 1.6 |
| 04/05/2010 |
9.20
|
88,700 | 9.12 | 9.20 | 9.04 | 20,080 | 2,240 | 1.0 |
| 29/04/2010 |
9.12
|
91,920 | 9.04 | 9.12 | 9.04 | 48,500 | 2,850 | 2.6 |
| 28/04/2010 |
9.04
|
141,580 | 9.20 | 9.20 | 9.04 | 30,000 | 122,000 | -5.3 |
| 27/04/2010 |
9.20
|
49,030 | 9.12 | 9.20 | 9.04 | 80,000 | 56,860 | 1.3 |
| 26/04/2010 |
9.12
|
140,200 | 9.28 | 9.28 | 9.04 | 10,600 | 72,200 | -3.6 |
| 22/04/2010 |
9.28
|
98,790 | 8.89 | 9.28 | 8.89 | 0 | 2,800 | -0.2 |
| 21/04/2010 |
8.89
|
86,640 | 9.04 | 9.12 | 8.89 | 400 | 33,190 | -1.9 |
| 20/04/2010 |
9.04
|
190,010 | 9.20 | 9.20 | 8.89 | 16,420 | 165,810 | -8.5 |
| 19/04/2010 |
9.20
|
70,540 | 9.28 | 9.36 | 9.20 | 5,000 | 10,460 | -0.3 |