| 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) |
1.90 | 3.31% | 4,574,100 | -881,000 | -51.3 |
56.20
59.50
59.30
|
|
2 tháng
(2024-07-22) |
1.70 | 2.95% | 7,651,800 | -806,236 | -47.2 |
53.70
59.50
59.30
|
|
3 tháng
(2024-06-21) |
-1.60 | -2.63% | 14,505,200 | -667,506 | -38.9 |
53.70
64.10
59.30
|
|
6 tháng
(2024-03-25) |
-3.20 | -5.12% | 43,862,100 | 946,555 | 56.3 |
53.40
64.40
59.30
|
|
12 tháng
(2023-09-25) |
11.80 | 24.84% | 98,491,900 | 2,185,655 | 133.6 |
41.80
64.50
59.30
|
|
24 tháng
(2022-09-30) |
8.56 | 16.87% | 234,120,700 | 7,995,098 | 379.7 |
30.30
64.50
59.30
|
|
36 tháng
(2021-10-05) |
13.80 | 30.33% | 418,496,800 | 6,710,592 | 243.9 |
30.30
80.58
59.30
|
|
60 tháng
(2019-10-16) |
13.37 | 29.11% | 851,849,510 | 14,901,382 | 676.9 |
27.39
80.58
59.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/09/2010 |
8.24
|
120,320 | 8.09 | 8.26 | 8.09 | 1,000 | 0 | 0.0 |
| 08/09/2010 |
8.09
|
78,150 | 8.24 | 8.24 | 8.04 | 400 | 0 | 0.0 |
| 07/09/2010 |
8.24
|
50,870 | 8.28 | 8.32 | 8.04 | 20,000 | 0 | 0.8 |
| 06/09/2010 |
8.28
|
114,100 | 8.24 | 8.37 | 8.24 | 0 | 1,000 | -0.0 |
| 01/09/2010 |
8.24
|
49,990 | 8.32 | 8.32 | 8.15 | 0 | 0 | 0 |
| 31/08/2010 |
8.32
|
71,990 | 8.06 | 8.32 | 8.02 | 5,000 | 5,000 | 0.0 |
| 30/08/2010 |
8.06
|
61,460 | 7.70 | 8.06 | 7.91 | 0 | 7,500 | -0.3 |
| 27/08/2010 |
7.70
|
17,660 | 7.63 | 7.76 | 7.48 | 0 | 0 | 0 |
| 26/08/2010 |
7.63
|
79,320 | 7.59 | 7.89 | 7.54 | 0 | 0 | 0 |
| 25/08/2010 |
7.59
|
127,380 | 7.98 | 7.98 | 7.59 | 5,000 | 0 | 0.2 |
| 24/08/2010 |
7.98
|
149,710 | 8.19 | 8.22 | 7.98 | 25,000 | 0 | 0.9 |
| 23/08/2010 |
8.19
|
52,770 | 8.17 | 8.43 | 8.13 | 0 | 0 | 0 |
| 20/08/2010 |
8.17
|
94,610 | 8.43 | 8.45 | 8.17 | 28,800 | 0 | 1.1 |
| 19/08/2010 |
8.43
|
57,250 | 8.35 | 8.45 | 8.35 | 30,000 | 7,500 | 0.9 |
| 18/08/2010 |
8.35
|
66,960 | 8.41 | 8.45 | 8.35 | 35,000 | 0 | 1.4 |
| 17/08/2010 |
8.41
|
69,300 | 8.63 | 8.63 | 8.32 | 0 | 0 | 0 |
| 16/08/2010 |
8.63
|
106,800 | 8.32 | 8.63 | 8.45 | 500 | 1,000 | -0.0 |
| 13/08/2010 |
8.32
|
64,760 | 8.13 | 8.35 | 8.09 | 0 | 0 | 0 |
| 12/08/2010 |
8.13
|
101,280 | 8.45 | 8.45 | 8.13 | 20,000 | 0 | 0.8 |
| 11/08/2010 |
8.45
|
23,680 | 8.35 | 8.65 | 8.35 | 18,290 | 0 | 0.7 |
| 10/08/2010 |
8.35
|
98,710 | 8.39 | 8.45 | 8.15 | 14,000 | 0 | 0.5 |
| 09/08/2010 |
8.39
|
75,900 | 8.56 | 8.67 | 8.39 | 27,500 | 0 | 1.1 |
| 06/08/2010 |
8.56
|
135,980 | 8.56 | 8.69 | 8.56 | 0 | 0 | 0 |
| 05/08/2010 |
8.56
|
43,110 | 8.52 | 8.56 | 8.52 | 20,000 | 7,510 | 0.5 |
| 04/08/2010 |
8.52
|
31,860 | 8.71 | 8.71 | 8.45 | 0 | 0 | 0 |
| 03/08/2010 |
8.71
|
257,840 | 8.35 | 8.76 | 8.35 | 14,500 | 10,000 | 0.2 |
| 02/08/2010 |
8.35
|
16,050 | 8.37 | 8.37 | 8.32 | 0 | 0 | 0 |
| 30/07/2010 |
8.37
|
29,310 | 8.32 | 8.54 | 8.32 | 7,500 | 5,000 | 0.1 |
| 29/07/2010 |
8.32
|
100,910 | 8.32 | 8.35 | 8.30 | 10,000 | 8,200 | 0.1 |
| 28/07/2010 |
8.32
|
56,500 | 8.54 | 8.54 | 8.32 | 0 | 0 | 0 |
| 27/07/2010 |
8.54
|
54,460 | 8.67 | 8.74 | 8.54 | 1,000 | 0 | 0.0 |
| 26/07/2010 |
8.67
|
19,870 | 8.67 | 8.84 | 8.58 | 0 | 0 | 0 |
| 23/07/2010 |
8.67
|
38,220 | 8.67 | 8.78 | 8.67 | 8,200 | 0 | 0.3 |
| 22/07/2010 |
8.67
|
78,820 | 9.02 | 9.04 | 8.61 | 0 | 13,200 | -0.5 |
| 21/07/2010 |
9.02
|
382,430 | 8.67 | 9.10 | 8.78 | 0 | 41,000 | -1.7 |
| 20/07/2010 |
8.67
|
238,080 | 8.45 | 8.67 | 8.56 | 57,690 | 26,000 | 1.3 |
| 19/07/2010 |
8.45
|
37,190 | 8.52 | 8.52 | 8.45 | 0 | 0 | 0 |
| 16/07/2010 |
8.52
|
116,390 | 8.56 | 8.63 | 8.52 | 8,200 | 0 | 0.3 |
| 15/07/2010 |
8.56
|
112,870 | 8.45 | 8.61 | 8.52 | 0 | 3,740 | -0.1 |
| 14/07/2010 |
8.45
|
106,100 | 8.41 | 8.63 | 8.45 | 0 | 0 | 0 |
| 13/07/2010 |
8.41
|
21,010 | 8.30 | 8.45 | 8.32 | 0 | 8,500 | -0.3 |
| 12/07/2010 |
8.30
|
36,220 | 8.28 | 8.30 | 8.26 | 0 | 13,000 | -0.5 |
| 09/07/2010 |
8.28
|
34,570 | 8.30 | 8.30 | 8.24 | 0 | 11,250 | -0.4 |
| 08/07/2010 |
8.30
|
32,480 | 8.35 | 8.41 | 8.30 | 3,300 | 7,110 | -0.1 |
| 07/07/2010 |
8.35
|
15,950 | 8.43 | 8.56 | 8.32 | 240 | 4,140 | -0.2 |
| 06/07/2010 |
8.43
|
84,430 | 8.43 | 8.43 | 8.35 | 200 | 0 | 0.0 |
| 05/07/2010 |
8.43
|
48,980 | 8.26 | 8.45 | 8.35 | 0 | 0 | 0 |
| 02/07/2010 |
8.26
|
64,990 | 8.24 | 8.28 | 8.24 | 21,830 | 0 | 0.8 |
| 01/07/2010 |
8.24
|
23,740 | 8.32 | 8.32 | 8.24 | 2,000 | 0 | 0.1 |
| 30/06/2010 |
8.32
|
88,650 | 8.24 | 8.32 | 8.02 | 70,850 | 0 | 2.7 |
| 29/06/2010 |
8.24
|
95,810 | 8.24 | 8.30 | 8.24 | 26,960 | 38,710 | -0.5 |
| 28/06/2010 |
8.24
|
59,750 | 8.24 | 8.35 | 8.24 | 32,220 | 45,280 | -0.5 |
| 25/06/2010 |
8.24
|
96,980 | 8.24 | 8.28 | 8.04 | 40,000 | 24,550 | 0.6 |
| 24/06/2010 |
8.24
|
77,100 | 8.24 | 8.26 | 8.22 | 44,080 | 49,160 | -0.2 |
| 23/06/2010 |
8.24
|
66,390 | 8.28 | 8.28 | 8.19 | 27,980 | 35,000 | -0.3 |
| 22/06/2010 |
8.28
|
164,540 | 8.26 | 8.35 | 8.24 | 59,080 | 15,000 | 1.7 |
| 21/06/2010 |
8.26
|
57,880 | 8.26 | 8.28 | 8.24 | 17,000 | 33,010 | -0.6 |
| 18/06/2010 |
8.26
|
15,660 | 8.26 | 8.37 | 8.26 | 4,000 | 1,000 | 0.1 |
| 17/06/2010 |
8.26
|
149,050 | 8.24 | 8.28 | 8.22 | 104,180 | 47,000 | 2.2 |
| 16/06/2010 |
8.24
|
94,330 | 8.19 | 8.32 | 8.19 | 32,000 | 30,000 | 0.1 |
| 15/06/2010 |
8.19
|
17,350 | 8.26 | 8.26 | 8.19 | 5,000 | 0 | 0.2 |
| 14/06/2010 |
8.26
|
40,900 | 8.26 | 8.41 | 8.26 | 15,500 | 10,700 | 0.2 |
| 11/06/2010 |
8.26
|
151,370 | 8.15 | 8.32 | 8.19 | 91,890 | 50,280 | 1.6 |
| 10/06/2010 |
8.15
|
34,120 | 8.04 | 8.22 | 8.11 | 9,000 | 0 | 0.3 |
| 09/06/2010 |
8.04
|
43,000 | 8.11 | 8.15 | 8.04 | 14,000 | 1,000 | 0.5 |
| 08/06/2010 |
8.11
|
43,780 | 8.09 | 8.32 | 8.06 | 14,000 | 0 | 0.5 |
| 07/06/2010 |
8.09
|
184,380 | 8.35 | 8.35 | 8.02 | 35,180 | 0 | 1.3 |
| 04/06/2010 |
8.35
|
55,580 | 8.39 | 8.45 | 8.35 | 19,000 | 0 | 0.7 |
| 03/06/2010 |
8.39
|
74,610 | 8.35 | 8.45 | 8.39 | 30,960 | 0 | 1.2 |
| 02/06/2010 |
8.35
|
69,560 | 8.32 | 8.43 | 8.32 | 17,500 | 0 | 0.7 |
| 01/06/2010 |
8.32
|
93,160 | 8.35 | 8.37 | 8.28 | 26,000 | 0 | 1.0 |
| 31/05/2010 |
8.35
|
68,780 | 8.48 | 8.48 | 8.24 | 16,700 | 0 | 0.6 |
| 28/05/2010 |
8.48
|
285,660 | 8.30 | 8.63 | 8.41 | 47,000 | 75,000 | -1.1 |
| 27/05/2010 |
8.30
|
23,360 | 8.09 | 8.30 | 8.02 | 590 | 0 | 0.0 |
| 26/05/2010 |
8.09
|
105,580 | 7.85 | 8.09 | 7.85 | 0 | 16,010 | -0.6 |
| 25/05/2010 |
7.85
|
70,050 | 8.00 | 8.11 | 7.85 | 0 | 0 | 0 |
| 24/05/2010 |
8.00
|
74,690 | 7.83 | 8.15 | 7.70 | 0 | 0 | 0 |
| 21/05/2010 |
7.83
|
246,980 | 8.22 | 8.22 | 7.83 | 5,100 | 0 | 0.2 |
| 20/05/2010 |
8.22
|
154,720 | 8.13 | 8.24 | 7.76 | 1,500 | 4,200 | -0.1 |
| 19/05/2010 |
8.13
|
147,580 | 8.35 | 8.35 | 8.13 | 0 | 0 | 0 |
| 18/05/2010 |
8.35
|
131,080 | 8.37 | 8.37 | 8.13 | 0 | 0 | 0 |
| 17/05/2010 |
8.37
|
93,480 | 8.61 | 8.61 | 8.35 | 0 | 0 | 0 |
| 14/05/2010 |
8.61
|
52,220 | 8.61 | 8.84 | 8.61 | 0 | 0 | 0 |
| 13/05/2010 |
8.61
|
84,330 | 8.58 | 8.93 | 8.58 | 0 | 0 | 0 |
| 12/05/2010 |
8.58
|
184,430 | 8.84 | 8.84 | 8.50 | 19,080 | 22,340 | -0.1 |
| 11/05/2010 |
8.84
|
200,130 | 8.84 | 9.04 | 8.80 | 10,500 | 0 | 0.4 |
| 10/05/2010 |
8.84
|
197,740 | 9.10 | 9.10 | 8.82 | 30,000 | 0 | 1.2 |
| 07/05/2010 |
9.10
|
523,670 | 9.21 | 9.21 | 8.97 | 0 | 1,350 | -0.1 |
| 06/05/2010 |
9.21
|
212,980 | 9.21 | 9.28 | 9.15 | 15,000 | 0 | 0.6 |
| 05/05/2010 |
9.21
|
171,380 | 9.28 | 9.28 | 9.10 | 37,000 | 1,000 | 1.5 |
| 04/05/2010 |
9.28
|
199,110 | 9.28 | 9.32 | 9.23 | 25,100 | 3,860 | 0.9 |
| 29/04/2010 |
9.28
|
453,540 | 9.02 | 9.43 | 9.15 | 0 | 500 | -0.0 |
| 28/04/2010 |
9.02
|
225,210 | 9.08 | 9.10 | 9.02 | 20,000 | 0 | 0.8 |
| 27/04/2010 |
9.08
|
191,770 | 9.10 | 9.17 | 9.04 | 26,570 | 9,500 | 0.7 |
| 26/04/2010 |
9.10
|
142,290 | 9.10 | 9.21 | 9.06 | 40,000 | 0 | 1.7 |
| 22/04/2010 |
9.10
|
319,200 | 9.04 | 9.36 | 9.04 | 6,080 | 5,000 | 0.0 |
| 21/04/2010 |
9.04
|
303,600 | 9.02 | 9.10 | 9.00 | 55,500 | 0 | 2.3 |
| 20/04/2010 |
9.02
|
180,730 | 9.10 | 9.10 | 9.02 | 30,000 | 0 | 1.3 |
| 19/04/2010 |
9.10
|
278,600 | 9.21 | 9.21 | 9.02 | 45,000 | 0 | 1.9 |
| 16/04/2010 |
9.21
|
357,320 | 9.30 | 9.39 | 9.21 | 36,100 | 0 | 1.5 |