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) |
-1.75 | -6.09% | 820,900 | 61,490 | 1.8 |
27
30.40
27
|
2 tháng
(2024-07-22) |
-5.60 | -17.18% | 1,701,600 | 53,590 | 1.5 |
25.65
32.60
27
|
3 tháng
(2024-06-21) |
2.15 | 8.65% | 3,246,200 | -218,090 | -11.0 |
24.67
32.60
27
|
6 tháng
(2024-03-25) |
6.15 | 29.50% | 4,728,800 | -363,490 | -17.2 |
20.75
32.60
27
|
12 tháng
(2023-09-25) |
3.17 | 13.30% | 6,728,800 | -779,190 | -34.9 |
20.75
32.60
27
|
24 tháng
(2022-09-30) |
7.86 | 41.05% | 10,345,600 | 374,294 | 19.0 |
17.85
32.60
27
|
36 tháng
(2021-10-05) |
12.77 | 89.78% | 11,825,100 | 782,734 | 48.5 |
13.61
32.60
27
|
60 tháng
(2019-10-16) |
21.21 | 366.47% | 13,810,040 | 1,183,574 | 67.9 |
4.78
32.60
27
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/09/2010 |
1.13
|
269,580 | 1.17 | 1.22 | 1.13 | 0 | 0 | 0 |
09/09/2010 |
1.17
|
172,080 | 1.11 | 1.17 | 1.12 | 0 | 0 | 0 |
08/09/2010 |
1.11
|
116,810 | 1.14 | 1.14 | 1.08 | 0 | 0 | 0 |
07/09/2010 |
1.14
|
140,560 | 1.17 | 1.19 | 1.13 | 0 | 0 | 0 |
06/09/2010 |
1.17
|
175,650 | 1.11 | 1.17 | 1.14 | 0 | 0 | 0 |
01/09/2010 |
1.11
|
110,930 | 1.11 | 1.13 | 1.09 | 0 | 0 | 0 |
31/08/2010 |
1.11
|
106,960 | 1.07 | 1.12 | 1.05 | 0 | 0 | 0 |
30/08/2010 |
1.07
|
23,370 | 1.03 | 1.07 | 1.07 | 0 | 0 | 0 |
27/08/2010 |
1.03
|
60,750 | 1.03 | 1.04 | 1.00 | 500 | 0 | 0.0 |
26/08/2010 |
1.03
|
74,110 | 1.03 | 1.06 | 1.00 | 0 | 0 | 0 |
25/08/2010 |
1.03
|
158,980 | 1.07 | 1.07 | 1.03 | 0 | 0 | 0 |
24/08/2010 |
1.07
|
137,850 | 1.13 | 1.13 | 1.07 | 0 | 0 | 0 |
23/08/2010 |
1.13
|
74,320 | 1.15 | 1.15 | 1.11 | 0 | 0 | 0 |
20/08/2010 |
1.15
|
99,250 | 1.14 | 1.15 | 1.12 | 0 | 0 | 0 |
19/08/2010 |
1.14
|
75,030 | 1.15 | 1.18 | 1.14 | 0 | 0 | 0 |
18/08/2010 |
1.15
|
105,210 | 1.19 | 1.19 | 1.14 | 0 | 0 | 0 |
17/08/2010 |
1.19
|
62,860 | 1.23 | 1.23 | 1.19 | 0 | 0 | 0 |
16/08/2010 |
1.23
|
139,710 | 1.19 | 1.23 | 1.17 | 0 | 180 | -0.0 |
13/08/2010 |
1.19
|
108,640 | 1.13 | 1.19 | 1.11 | 0 | 0 | 0 |
12/08/2010 |
1.13
|
256,760 | 1.19 | 1.19 | 1.13 | 0 | 0 | 0 |
11/08/2010 |
1.19
|
148,450 | 1.13 | 1.19 | 1.13 | 0 | 0 | 0 |
10/08/2010 |
1.13
|
308,980 | 1.18 | 1.18 | 1.12 | 0 | 0 | 0 |
09/08/2010 |
1.18
|
164,340 | 1.23 | 1.23 | 1.17 | 0 | 0 | 0 |
06/08/2010 |
1.23
|
160,620 | 1.25 | 1.26 | 1.23 | 0 | 0 | 0 |
05/08/2010 |
1.25
|
100,370 | 1.27 | 1.27 | 1.25 | 0 | 0 | 0 |
04/08/2010 |
1.27
|
131,940 | 1.29 | 1.29 | 1.25 | 0 | 0 | 0 |
03/08/2010 |
1.29
|
137,700 | 1.31 | 1.32 | 1.29 | 0 | 0 | 0 |
02/08/2010 |
1.31
|
81,570 | 1.33 | 1.36 | 1.31 | 0 | 0 | 0 |
30/07/2010 |
1.33
|
101,230 | 1.31 | 1.34 | 1.31 | 0 | 0 | 0 |
29/07/2010 |
1.31
|
84,300 | 1.28 | 1.31 | 1.28 | 0 | 0 | 0 |
28/07/2010 |
1.28
|
149,950 | 1.31 | 1.31 | 1.27 | 0 | 0 | 0 |
27/07/2010 |
1.31
|
149,250 | 1.34 | 1.35 | 1.30 | 0 | 0 | 0 |
26/07/2010 |
1.34
|
142,630 | 1.33 | 1.38 | 1.34 | 0 | 0 | 0 |
23/07/2010 |
1.33
|
114,370 | 1.35 | 1.35 | 1.33 | 0 | 0 | 0 |
22/07/2010 |
1.35
|
259,840 | 1.42 | 1.42 | 1.35 | 0 | 0 | 0 |
21/07/2010 |
1.42
|
939,050 | 1.35 | 1.42 | 1.35 | 0 | 5,000 | -0.1 |
20/07/2010 |
1.35
|
247,810 | 1.32 | 1.35 | 1.33 | 0 | 8,000 | -0.1 |
19/07/2010 |
1.32
|
122,210 | 1.31 | 1.34 | 1.31 | 0 | 3,040 | -0.1 |
16/07/2010 |
1.31
|
216,640 | 1.31 | 1.35 | 1.31 | 0 | 2,960 | -0.0 |
15/07/2010 |
1.31
|
107,510 | 1.31 | 1.32 | 1.31 | 0 | 0 | 0 |
14/07/2010 |
1.31
|
89,600 | 1.35 | 1.36 | 1.31 | 0 | 0 | 0 |
13/07/2010 |
1.35
|
98,740 | 1.29 | 1.35 | 1.32 | 0 | 0 | 0 |
12/07/2010 |
1.29
|
89,640 | 1.30 | 1.31 | 1.28 | 0 | 0 | 0 |
09/07/2010 |
1.30
|
123,090 | 1.28 | 1.31 | 1.29 | 0 | 3,000 | -0.0 |
08/07/2010 |
1.28
|
133,580 | 1.29 | 1.31 | 1.27 | 0 | 4,000 | -0.1 |
07/07/2010 |
1.29
|
149,160 | 1.27 | 1.31 | 1.27 | 0 | 1,600 | -0.0 |
06/07/2010 |
1.27
|
140,760 | 1.32 | 1.32 | 1.27 | 0 | 0 | 0 |
05/07/2010 |
1.32
|
64,430 | 1.31 | 1.35 | 1.31 | 0 | 0 | 0 |
02/07/2010 |
1.31
|
141,680 | 1.31 | 1.33 | 1.30 | 0 | 0 | 0 |
01/07/2010 |
1.31
|
102,670 | 1.30 | 1.31 | 1.29 | 0 | 0 | 0 |
30/06/2010 |
1.30
|
171,550 | 1.33 | 1.33 | 1.28 | 4,000 | 2,770 | 0.0 |
29/06/2010 |
1.33
|
152,840 | 1.33 | 1.35 | 1.33 | 2,000 | 0 | 0.0 |
28/06/2010 |
1.33
|
92,640 | 1.34 | 1.35 | 1.33 | 0 | 0 | 0 |
25/06/2010 |
1.34
|
213,310 | 1.37 | 1.37 | 1.34 | 4,000 | 0 | 0.1 |
24/06/2010 |
1.37
|
104,540 | 1.39 | 1.40 | 1.35 | 600 | 0 | 0.0 |
23/06/2010 |
1.39
|
375,850 | 1.34 | 1.40 | 1.33 | 12,000 | 0 | 0.2 |
22/06/2010 |
1.34
|
149,470 | 1.39 | 1.39 | 1.34 | 0 | 0 | 0 |
21/06/2010 |
1.39
|
299,920 | 1.36 | 1.40 | 1.39 | 0 | 3,000 | -0.1 |
18/06/2010 |
1.36
|
352,590 | 1.36 | 1.36 | 1.32 | 0 | 0 | 0 |
17/06/2010 |
1.36
|
106,840 | 1.39 | 1.39 | 1.36 | 0 | 100 | -0.0 |
16/06/2010 |
1.39
|
216,690 | 1.41 | 1.43 | 1.39 | 0 | 10,000 | -0.2 |
15/06/2010 |
1.41
|
443,180 | 1.37 | 1.43 | 1.35 | 3,000 | 23,000 | -0.3 |
14/06/2010 |
1.37
|
753,270 | 1.31 | 1.37 | 1.31 | 0 | 13,500 | -0.2 |
11/06/2010 |
1.31
|
108,800 | 1.28 | 1.31 | 1.28 | 100 | 0 | 0.0 |
10/06/2010 |
1.28
|
54,310 | 1.27 | 1.29 | 1.24 | 0 | 0 | 0 |
09/06/2010 |
1.27
|
68,780 | 1.29 | 1.30 | 1.26 | 0 | 2,000 | -0.0 |
08/06/2010 |
1.29
|
94,600 | 1.28 | 1.29 | 1.26 | 0 | 0 | 0 |
07/06/2010 |
1.28
|
152,660 | 1.35 | 1.35 | 1.28 | 1,000 | 0 | 0.0 |
04/06/2010 |
1.35
|
109,260 | 1.36 | 1.37 | 1.34 | 6,000 | 0 | 0.1 |
03/06/2010 |
1.36
|
365,900 | 1.30 | 1.36 | 1.30 | 25,500 | 0 | 0.4 |
02/06/2010 |
1.30
|
109,970 | 1.31 | 1.31 | 1.28 | 0 | 0 | 0 |
01/06/2010 |
1.31
|
108,760 | 1.31 | 1.31 | 1.27 | 0 | 0 | 0 |
31/05/2010 |
1.31
|
182,690 | 1.36 | 1.36 | 1.30 | 3,000 | 12,800 | -0.2 |
28/05/2010 |
1.36
|
246,380 | 1.30 | 1.36 | 1.32 | 10,000 | 0 | 0.2 |
27/05/2010 |
1.30
|
129,070 | 1.27 | 1.30 | 1.27 | 120 | 0 | 0.0 |
26/05/2010 |
1.27
|
150,090 | 1.24 | 1.27 | 1.24 | 0 | 0 | 0 |
25/05/2010 |
1.24
|
271,360 | 1.19 | 1.24 | 1.19 | 0 | 0 | 0 |
24/05/2010 |
1.19
|
374,260 | 1.24 | 1.24 | 1.19 | 300 | 0 | 0.0 |
21/05/2010 |
1.24
|
164,450 | 1.31 | 1.31 | 1.24 | 0 | 0 | 0 |
20/05/2010 |
1.31
|
374,030 | 1.31 | 1.31 | 1.24 | 2,000 | 1,150 | 0.0 |
19/05/2010 |
1.31
|
166,060 | 1.37 | 1.37 | 1.31 | 1,000 | 0 | 0.0 |
18/05/2010 |
1.37
|
217,660 | 1.41 | 1.41 | 1.35 | 4,000 | 0 | 0.1 |
17/05/2010 |
1.41
|
162,480 | 1.47 | 1.47 | 1.40 | 0 | 0 | 0 |
14/05/2010 |
1.47
|
253,060 | 1.41 | 1.47 | 1.39 | 2,000 | 0 | 0.0 |
13/05/2010 |
1.41
|
230,740 | 1.39 | 1.43 | 1.36 | 0 | 0 | 0 |
12/05/2010 |
1.39
|
423,180 | 1.46 | 1.46 | 1.39 | 0 | 0 | 0 |
11/05/2010 |
1.46
|
285,650 | 1.52 | 1.54 | 1.46 | 0 | 0 | 0 |
10/05/2010 |
1.52
|
423,660 | 1.60 | 1.60 | 1.52 | 0 | 0 | 0 |
07/05/2010 |
1.60
|
665,110 | 1.62 | 1.70 | 1.54 | 2,650 | 0 | 0.1 |
06/05/2010 |
1.62
|
600,170 | 1.55 | 1.62 | 1.55 | 0 | 5,000 | -0.1 |
05/05/2010 |
1.55
|
370,920 | 1.58 | 1.59 | 1.52 | 0 | 0 | 0 |
04/05/2010 |
1.58
|
608,380 | 1.51 | 1.58 | 1.55 | 0 | 0 | 0 |
29/04/2010 |
1.51
|
560,880 | 1.46 | 1.51 | 1.45 | 0 | 40,000 | -0.8 |
28/04/2010 |
1.46
|
196,520 | 1.47 | 1.50 | 1.46 | 0 | 0 | 0 |
27/04/2010 |
1.47
|
247,250 | 1.50 | 1.54 | 1.47 | 0 | 0 | 0 |
26/04/2010 |
1.50
|
352,600 | 1.43 | 1.50 | 1.47 | 0 | 0 | 0 |
22/04/2010 |
1.43
|
351,120 | 1.46 | 1.47 | 1.43 | 3,460 | 0 | 0.1 |
21/04/2010 |
1.46
|
170,370 | 1.44 | 1.50 | 1.44 | 0 | 0 | 0 |
20/04/2010 |
1.44
|
430,330 | 1.48 | 1.50 | 1.44 | 5,000 | 0 | 0.1 |
19/04/2010 |
1.48
|
376,780 | 1.54 | 1.54 | 1.47 | 0 | 2,130 | -0.0 |