Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0 | 0% | 1,106,572 | 345,285 | 16.4 |
46.90
48.20
47.20
|
2 tháng
(2024-09-23) |
2.40 | 5.36% | 2,861,805 | 624,088 | 29.4 |
44.80
48.20
47.20
|
3 tháng
(2024-08-26) |
-2.09 | -4.24% | 7,829,888 | 67,301 | -4.5 |
44.40
49.29
47.20
|
6 tháng
(2024-05-27) |
-4.25 | -8.26% | 16,803,594 | -4,289,022 | -238.4 |
44.40
57.27
47.20
|
12 tháng
(2023-11-28) |
5.14 | 12.22% | 19,168,951 | -3,784,937 | -214.1 |
41.97
57.27
47.20
|
24 tháng
(2022-12-05) |
7.63 | 19.28% | 31,736,319 | -3,091,774 | -183.3 |
38.87
57.27
47.20
|
36 tháng
(2021-12-08) |
7.84 | 19.91% | 60,493,173 | 2,189,900 | 61.8 |
31.55
57.27
47.20
|
60 tháng
(2019-12-19) |
24.93 | 111.94% | 129,587,820 | 7,971,932 | 298.4 |
19.04
57.27
47.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/11/2010 |
6.62
|
508,700 | 6.41 | 6.99 | 6.46 | 0 | 324,600 | -5.1 |
15/11/2010 |
6.41
|
329,400 | 6.62 | 7.04 | 6.41 | 100 | 220,200 | -3.5 |
12/11/2010 |
6.62
|
461,800 | 6.70 | 6.70 | 6.46 | 117,400 | 245,600 | -2.0 |
11/11/2010 |
6.70
|
187,300 | 6.87 | 6.91 | 6.70 | 28,000 | 121,000 | -1.5 |
10/11/2010 |
6.87
|
153,900 | 6.83 | 7.04 | 6.83 | 7,400 | 86,300 | -1.3 |
09/11/2010 |
6.83
|
157,400 | 7.16 | 7.37 | 6.83 | 6,300 | 73,300 | -1.1 |
08/11/2010 |
7.16
|
536,500 | 6.83 | 7.20 | 6.83 | 9,400 | 206,300 | -3.4 |
05/11/2010 |
6.83
|
127,100 | 6.58 | 6.87 | 6.66 | 0 | 26,900 | -0.4 |
04/11/2010 |
6.58
|
75,600 | 6.54 | 6.62 | 6.54 | 0 | 22,000 | -0.4 |
03/11/2010 |
6.54
|
99,300 | 6.54 | 6.75 | 6.54 | 400 | 76,600 | -1.2 |
02/11/2010 |
6.54
|
153,900 | 6.75 | 6.75 | 6.54 | 500 | 55,000 | -0.9 |
01/11/2010 |
6.75
|
81,700 | 6.79 | 6.79 | 6.75 | 10,400 | 29,300 | -0.3 |
29/10/2010 |
6.79
|
152,400 | 6.70 | 7.16 | 6.75 | 10,900 | 75,800 | -1.1 |
28/10/2010 |
6.70
|
89,000 | 6.75 | 6.87 | 6.66 | 400 | 50,700 | -0.8 |
27/10/2010 |
6.75
|
82,800 | 6.83 | 6.99 | 6.70 | 2,700 | 28,600 | -0.4 |
26/10/2010 |
6.83
|
226,700 | 6.75 | 7.16 | 6.79 | 0 | 179,700 | -3.0 |
25/10/2010 |
6.75
|
107,500 | 6.99 | 7.45 | 6.75 | 1,200 | 99,900 | -1.6 |
22/10/2010 |
6.99
|
44,200 | 6.99 | 7.24 | 6.91 | 11,900 | 15,000 | -0.1 |
21/10/2010 |
6.99
|
41,300 | 7.12 | 7.24 | 6.99 | 100 | 16,800 | -0.3 |
20/10/2010 |
7.12
|
90,900 | 7.45 | 7.53 | 7.08 | 1,100 | 15,000 | -0.2 |
19/10/2010 |
7.45
|
47,200 | 7.61 | 7.66 | 7.41 | 3,200 | 15,000 | -0.2 |
18/10/2010 |
7.61
|
45,500 | 7.57 | 7.70 | 7.61 | 100 | 0 | 0.0 |
15/10/2010 |
7.57
|
8,500 | 7.66 | 7.66 | 7.53 | 1,500 | 0 | 0.0 |
14/10/2010 |
7.66
|
28,000 | 7.70 | 7.82 | 7.66 | 400 | 0 | 0.0 |
13/10/2010 |
7.70
|
37,900 | 7.53 | 7.70 | 7.53 | 0 | 0 | 0 |
12/10/2010 |
7.53
|
22,700 | 7.70 | 7.70 | 7.53 | 0 | 500 | -0.0 |
11/10/2010 |
7.70
|
21,800 | 7.70 | 7.78 | 7.66 | 0 | 0 | 0 |
08/10/2010 |
7.70
|
25,800 | 7.86 | 8.07 | 7.70 | 4,500 | 0 | 0.1 |
07/10/2010 |
7.86
|
46,300 | 7.90 | 7.99 | 7.74 | 4,500 | 0 | 0.1 |
06/10/2010 |
7.90
|
63,600 | 7.74 | 7.95 | 7.61 | 1,400 | 0 | 0.0 |
05/10/2010 |
7.74
|
59,100 | 7.74 | 7.82 | 7.37 | 10,000 | 1,000 | 0.2 |
04/10/2010 |
7.74
|
53,900 | 7.90 | 8.28 | 7.66 | 9,000 | 0 | 0.2 |
01/10/2010 |
7.90
|
47,400 | 8.03 | 8.28 | 7.86 | 2,500 | 500 | 0.0 |
30/09/2010 |
8.03
|
46,800 | 8.03 | 8.19 | 7.95 | 4,800 | 0 | 0.1 |
29/09/2010 |
8.03
|
50,000 | 8.15 | 8.28 | 8.03 | 23,900 | 0 | 0.5 |
28/09/2010 |
8.15
|
46,500 | 8.19 | 8.28 | 8.11 | 0 | 0 | 0 |
27/09/2010 |
8.19
|
41,700 | 8.19 | 8.24 | 8.11 | 7,800 | 0 | 0.2 |
24/09/2010 |
8.19
|
35,800 | 8.24 | 8.28 | 8.11 | 700 | 0 | 0.0 |
23/09/2010 |
8.24
|
45,700 | 8.36 | 8.40 | 7.99 | 2,700 | 0 | 0.1 |
22/09/2010 |
8.36
|
43,700 | 8.32 | 8.40 | 8.28 | 0 | 0 | 0 |
21/09/2010 |
8.32
|
47,900 | 8.40 | 8.44 | 8.15 | 0 | 0 | 0 |
20/09/2010 |
8.40
|
92,000 | 8.48 | 8.90 | 8.28 | 0 | 800 | -0.0 |
17/09/2010 |
8.48
|
141,800 | 8.19 | 8.48 | 8.24 | 0 | 0 | 0 |
16/09/2010 |
8.19
|
35,400 | 8.07 | 8.24 | 8.07 | 5,200 | 0 | 0.1 |
15/09/2010 |
8.07
|
61,700 | 8.15 | 8.19 | 8.07 | 10,600 | 0 | 0.2 |
14/09/2010 |
8.15
|
55,900 | 8.07 | 8.32 | 8.11 | 13,400 | 0 | 0.3 |
13/09/2010 |
8.07
|
91,600 | 8.32 | 8.48 | 7.95 | 6,000 | 0 | 0.1 |
10/09/2010 |
8.32
|
115,500 | 8.65 | 8.90 | 8.11 | 9,100 | 0 | 0.2 |
09/09/2010 |
8.65
|
62,900 | 8.48 | 8.77 | 8.36 | 0 | 0 | 0 |
08/09/2010 |
8.48
|
131,500 | 8.61 | 8.61 | 8.19 | 21,300 | 1,600 | 0.4 |
07/09/2010 |
8.61
|
103,000 | 8.86 | 9.02 | 8.52 | 1,000 | 0 | 0.0 |
06/09/2010 |
8.86
|
226,000 | 8.44 | 8.86 | 8.48 | 4,100 | 0 | 0.1 |
01/09/2010 |
8.44
|
169,900 | 8.11 | 8.65 | 8.11 | 8,000 | 39,900 | -0.6 |
31/08/2010 |
8.11
|
207,900 | 8.03 | 8.32 | 7.95 | 0 | 97,800 | -1.9 |
30/08/2010 |
8.03
|
69,200 | 7.53 | 8.03 | 7.82 | 0 | 0 | 0 |
27/08/2010 |
7.53
|
148,000 | 7.45 | 7.61 | 7.32 | 300 | 0 | 0.0 |
26/08/2010 |
7.45
|
170,300 | 7.70 | 7.78 | 7.24 | 100 | 120,000 | -2.2 |
25/08/2010 |
7.70
|
275,400 | 8.11 | 8.11 | 7.61 | 3,100 | 43,300 | -0.7 |
24/08/2010 |
8.11
|
146,100 | 8.48 | 8.61 | 8.07 | 100 | 0 | 0.0 |
23/08/2010 |
8.48
|
76,500 | 8.57 | 8.73 | 8.48 | 63,600 | 4,000 | 1.2 |
20/08/2010 |
8.57
|
55,700 | 8.61 | 8.73 | 8.40 | 500 | 0 | 0.0 |
19/08/2010 |
8.61
|
34,500 | 8.69 | 8.73 | 8.44 | 0 | 0 | 0 |
18/08/2010 |
8.69
|
40,900 | 8.90 | 9.02 | 8.52 | 4,100 | 0 | 0.1 |
17/08/2010 |
8.90
|
38,100 | 9.10 | 9.44 | 8.81 | 0 | 100 | -0.0 |
16/08/2010 |
9.10
|
136,800 | 8.57 | 9.10 | 8.69 | 0 | 0 | 0 |
13/08/2010 |
8.57
|
261,400 | 8.44 | 8.77 | 8.32 | 10,000 | 203,100 | -4.0 |
12/08/2010 |
8.44
|
95,300 | 9.02 | 9.02 | 8.44 | 0 | 0 | 0 |
11/08/2010 |
9.02
|
149,600 | 9.02 | 9.10 | 8.81 | 200 | 0 | 0.0 |
10/08/2010 |
9.02
|
109,000 | 9.31 | 9.31 | 8.65 | 100 | 0 | 0.0 |
09/08/2010 |
9.31
|
99,300 | 9.52 | 9.56 | 9.15 | 500 | 300 | 0.0 |
06/08/2010 |
9.52
|
50,000 | 9.56 | 9.64 | 9.44 | 3,800 | 1,700 | 0.0 |
05/08/2010 |
9.56
|
100,800 | 9.56 | 9.73 | 9.52 | 10,600 | 28,100 | -0.4 |
04/08/2010 |
9.56
|
84,700 | 9.77 | 9.77 | 9.56 | 1,500 | 0 | 0.0 |
03/08/2010 |
9.77
|
61,600 | 9.81 | 9.97 | 9.77 | 8,600 | 1,500 | 0.2 |
02/08/2010 |
9.81
|
55,900 | 9.85 | 9.93 | 9.81 | 100 | 0 | 0.0 |
30/07/2010 |
9.85
|
68,400 | 9.89 | 9.93 | 9.77 | 0 | 28,000 | -0.7 |
29/07/2010 |
9.89
|
73,600 | 9.93 | 9.93 | 9.68 | 3,500 | 0 | 0.1 |
28/07/2010 |
9.93
|
124,200 | 10.14 | 10.18 | 9.73 | 3,500 | 0 | 0.1 |
27/07/2010 |
10.14
|
76,600 | 10.14 | 10.35 | 9.93 | 10,200 | 0 | 0.3 |
26/07/2010 |
10.14
|
86,300 | 10.26 | 10.26 | 10.01 | 2,100 | 0 | 0.1 |
23/07/2010 |
10.26
|
141,000 | 10.14 | 10.35 | 10.01 | 20,100 | 0 | 0.5 |
22/07/2010 |
10.14
|
189,900 | 10.35 | 10.39 | 9.97 | 0 | 0 | 0 |
21/07/2010 |
10.35
|
299,600 | 10.43 | 10.47 | 10.30 | 109,800 | 0 | 2.8 |
20/07/2010 |
10.43
|
32,700 | 10.51 | 10.55 | 10.39 | 0 | 0 | 0 |
19/07/2010 |
10.51
|
71,800 | 10.55 | 10.55 | 10.39 | 5,000 | 0 | 0.1 |
16/07/2010 |
10.55
|
25,200 | 10.59 | 10.76 | 10.39 | 300 | 0 | 0.0 |
15/07/2010 |
10.59
|
43,200 | 10.68 | 10.76 | 10.55 | 7,000 | 0 | 0.2 |
14/07/2010 |
10.68
|
73,200 | 10.84 | 10.88 | 10.64 | 13,900 | 2,000 | 0.3 |
13/07/2010 |
10.84
|
74,200 | 10.59 | 10.84 | 10.59 | 0 | 2,000 | -0.1 |
12/07/2010 |
10.59
|
28,400 | 10.47 | 10.68 | 10.47 | 4,800 | 700 | 0.1 |
09/07/2010 |
10.47
|
55,000 | 10.43 | 10.55 | 10.35 | 12,100 | 0 | 0.3 |
08/07/2010 |
10.43
|
47,700 | 10.47 | 10.55 | 10.39 | 0 | 0 | 0 |
07/07/2010 |
10.47
|
78,300 | 10.51 | 10.59 | 10.35 | 9,900 | 0 | 0.3 |
06/07/2010 |
10.51
|
75,200 | 10.76 | 10.88 | 10.51 | 400 | 0 | 0.0 |
05/07/2010 |
10.76
|
77,100 | 10.76 | 10.84 | 10.64 | 0 | 0 | 0 |
02/07/2010 |
10.76
|
87,700 | 10.80 | 10.93 | 10.64 | 1,100 | 0 | 0.0 |
01/07/2010 |
10.80
|
130,500 | 11.67 | 11.67 | 10.68 | 11,700 | 1,000 | 0.3 |
30/06/2010 |
11.67
|
340,500 | 10.72 | 11.67 | 10.35 | 23,000 | 1,000 | 0.6 |
29/06/2010 |
10.72
|
468,400 | 10.72 | 11.05 | 10.64 | 10,000 | 1,000 | 0.2 |
28/06/2010 |
10.72
|
130,400 | 10.35 | 10.76 | 10.39 | 0 | 11,100 | -0.3 |