| 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) |
-0.65 | -1.80% | 63,057,300 | 2,355,577 | 90.4 |
34.70
36.20
35.60
|
|
2 tháng
(2024-07-22) |
2.57 | 7.80% | 115,706,000 | 3,349,817 | 127.2 |
30.99
36.20
35.60
|
|
3 tháng
(2024-06-21) |
0.16 | 0.44% | 186,755,000 | 1,343,609 | 52.0 |
30.99
36.82
35.60
|
|
6 tháng
(2024-03-25) |
2.19 | 6.57% | 387,484,900 | 844,359 | 42.1 |
29.57
36.96
35.60
|
|
12 tháng
(2023-09-25) |
1.48 | 4.35% | 707,909,100 | -13,302,201 | -437.7 |
26.91
38.19
35.60
|
|
24 tháng
(2022-09-30) |
-1.71 | -4.58% | 1,312,504,700 | -23,680,609 | -676.0 |
26.91
38.97
35.60
|
|
36 tháng
(2021-10-05) |
8.40 | 30.93% | 2,620,320,700 | -2,397,790 | 730.9 |
26.72
55.01
35.60
|
|
60 tháng
(2019-10-16) |
26.28 | 283.30% | 3,873,340,920 | -39,673,950 | -91.2 |
6.79
55.01
35.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/04/2010 |
7.72
|
487,480 | 7.60 | 7.77 | 7.63 | 184,390 | 250,000 | -2.1 |
| 14/04/2010 |
7.60
|
573,520 | 7.79 | 7.79 | 7.60 | 11,500 | 399,260 | -12.5 |
| 13/04/2010 |
7.79
|
456,240 | 7.88 | 7.88 | 7.79 | 430 | 337,380 | -11.2 |
| 12/04/2010 |
7.88
|
598,300 | 7.70 | 7.88 | 7.67 | 2,000 | 374,310 | -12.2 |
| 09/04/2010 |
7.70
|
697,950 | 7.77 | 7.77 | 7.67 | 19,210 | 325,380 | -10.0 |
| 08/04/2010 |
7.77
|
416,380 | 7.79 | 7.91 | 7.72 | 89,230 | 302,080 | -7.0 |
| 07/04/2010 |
7.79
|
348,830 | 7.91 | 7.91 | 7.74 | 26,660 | 266,450 | -7.9 |
| 06/04/2010 |
7.91
|
336,120 | 7.93 | 8.00 | 7.91 | 196,230 | 102,800 | 3.1 |
| 05/04/2010 |
7.93
|
322,030 | 7.86 | 8.00 | 7.93 | 195,710 | 121,080 | 2.5 |
| 02/04/2010 |
7.86
|
337,110 | 7.91 | 7.98 | 7.79 | 157,690 | 77,300 | 2.7 |
| 01/04/2010 |
7.91
|
476,450 | 7.65 | 7.91 | 7.67 | 279,950 | 224,200 | 1.8 |
| 31/03/2010 |
7.65
|
287,400 | 7.60 | 7.74 | 7.60 | 123,640 | 71,630 | 1.7 |
| 30/03/2010 |
7.60
|
179,540 | 7.74 | 7.74 | 7.60 | 31,130 | 30,610 | 0.0 |
| 29/03/2010 |
7.74
|
164,720 | 7.74 | 7.84 | 7.74 | 34,620 | 15,430 | 0.6 |
| 26/03/2010 |
7.74
|
321,070 | 7.74 | 7.84 | 7.74 | 137,590 | 71,780 | 2.2 |
| 25/03/2010 |
7.74
|
350,560 | 7.93 | 7.96 | 7.72 | 40,880 | 104,300 | -2.1 |
| 24/03/2010 |
7.93
|
363,160 | 7.81 | 7.96 | 7.81 | 53,420 | 100,000 | -1.6 |
| 23/03/2010 |
7.81
|
317,680 | 7.91 | 7.93 | 7.79 | 36,350 | 73,810 | -1.2 |
| 22/03/2010 |
7.91
|
207,070 | 8.00 | 8.00 | 7.91 | 33,180 | 50,870 | -0.6 |
| 19/03/2010 |
8.00
|
616,170 | 8.05 | 8.10 | 7.98 | 180,410 | 203,030 | -0.8 |
| 18/03/2010 |
8.05
|
299,020 | 7.96 | 8.05 | 7.91 | 43,520 | 65,000 | -0.7 |
| 17/03/2010 |
7.96
|
363,530 | 8.03 | 8.05 | 7.96 | 39,530 | 1,990 | 1.3 |
| 16/03/2010 |
8.03
|
492,880 | 8.26 | 8.26 | 8.03 | 7,640 | 1,700 | 0.2 |
| 15/03/2010 |
8.26
|
637,950 | 8.26 | 8.40 | 8.24 | 48,530 | 47,000 | 0.1 |
| 12/03/2010 |
8.26
|
571,450 | 8.19 | 8.26 | 8.14 | 52,060 | 430 | 1.8 |
| 11/03/2010 |
8.19
|
816,970 | 8.31 | 8.31 | 8.19 | 3,400 | 158,710 | -5.4 |
| 10/03/2010 |
8.31
|
1,108,710 | 8.17 | 8.31 | 8.14 | 301,590 | 184,710 | 4.1 |
| 09/03/2010 |
8.17
|
1,008,220 | 8.07 | 8.31 | 8.07 | 70,340 | 165,050 | -3.3 |
| 08/03/2010 |
8.07
|
883,980 | 7.84 | 8.10 | 7.88 | 115,740 | 116,050 | -0.0 |
| 05/03/2010 |
7.84
|
612,720 | 7.79 | 7.84 | 7.79 | 149,270 | 306,930 | -5.2 |
| 04/03/2010 |
7.79
|
902,800 | 7.72 | 7.88 | 7.74 | 259,810 | 238,290 | 0.7 |
| 03/03/2010 |
7.72
|
485,090 | 7.67 | 7.77 | 7.65 | 51,380 | 200,000 | -4.9 |
| 02/03/2010 |
7.67
|
571,350 | 7.70 | 7.79 | 7.63 | 121,260 | 461,460 | -11.1 |
| 01/03/2010 |
7.70
|
819,100 | 7.58 | 7.84 | 7.67 | 155,710 | 458,190 | -9.9 |
| 26/02/2010 |
7.58
|
1,388,700 | 7.67 | 7.67 | 7.53 | 226,140 | 1,310,710 | -34.8 |
| 25/02/2010 |
7.67
|
752,730 | 7.72 | 7.79 | 7.67 | 65,150 | 485,100 | -13.7 |
| 24/02/2010 |
7.72
|
869,260 | 7.84 | 7.84 | 7.63 | 179,570 | 560,090 | -12.5 |
| 23/02/2010 |
7.84
|
448,360 | 8.22 | 8.22 | 7.84 | 168,150 | 76,080 | 3.1 |
| 22/02/2010 |
8.22
|
509,010 | 8.12 | 8.26 | 8.17 | 172,440 | 289,540 | -4.1 |
| 12/02/2010 |
8.12
|
793,590 | 8.03 | 8.22 | 8.10 | 146,880 | 293,470 | -5.1 |
| 11/02/2010 |
8.03
|
705,600 | 7.91 | 8.03 | 7.84 | 239,280 | 422,050 | -6.1 |
| 10/02/2010 |
7.91
|
583,670 | 7.79 | 7.93 | 7.81 | 226,280 | 291,580 | -2.2 |
| 09/02/2010 |
7.79
|
299,640 | 7.81 | 7.88 | 7.70 | 73,000 | 104,580 | -1.1 |
| 08/02/2010 |
7.81
|
457,670 | 7.91 | 7.91 | 7.81 | 372,410 | 372,530 | 0.0 |
| 05/02/2010 |
7.91
|
774,940 | 7.81 | 8.10 | 7.81 | 145,550 | 100,000 | 1.5 |
| 04/02/2010 |
7.81
|
824,210 | 7.46 | 7.81 | 7.67 | 203,100 | 624,360 | -14.0 |
| 03/02/2010 |
7.46
|
376,650 | 7.39 | 7.53 | 7.41 | 90,400 | 246,740 | -4.9 |
| 02/02/2010 |
7.39
|
243,310 | 7.37 | 7.46 | 7.37 | 3,550 | 174,400 | -5.4 |
| 01/02/2010 |
7.37
|
181,550 | 7.37 | 7.39 | 7.34 | 37,760 | 80,000 | -1.3 |
| 29/01/2010 |
7.37
|
234,690 | 7.37 | 7.39 | 7.32 | 54,190 | 124,770 | -2.2 |
| 28/01/2010 |
7.37
|
322,340 | 7.37 | 7.60 | 7.34 | 70,300 | 80,000 | -0.3 |
| 27/01/2010 |
7.37
|
312,540 | 7.72 | 7.81 | 7.37 | 77,100 | 22,860 | 1.8 |
| 26/01/2010 |
7.72
|
466,620 | 7.53 | 7.79 | 7.67 | 35,200 | 254,430 | -7.2 |
| 25/01/2010 |
7.53
|
249,360 | 7.55 | 7.58 | 7.53 | 59,860 | 102,970 | -1.4 |
| 22/01/2010 |
7.55
|
281,540 | 7.55 | 7.65 | 7.48 | 116,370 | 41,860 | 2.4 |
| 21/01/2010 |
7.55
|
367,210 | 7.81 | 7.84 | 7.55 | 127,210 | 0 | 4.2 |
| 20/01/2010 |
7.81
|
268,590 | 7.81 | 7.91 | 7.79 | 505,192 | 403,112 | 3.4 |
| 19/01/2010 |
7.81
|
328,230 | 7.72 | 7.91 | 7.72 | 128,360 | 122,070 | 0.2 |
| 18/01/2010 |
7.72
|
367,180 | 8.05 | 8.05 | 7.67 | 85,850 | 68,870 | 0.6 |
| 15/01/2010 |
8.05
|
124,940 | 8.14 | 8.26 | 7.96 | 72,490 | 19,280 | 1.8 |
| 14/01/2010 |
8.14
|
318,190 | 8.10 | 8.48 | 8.10 | 35,230 | 5,730 | 1.0 |
| 13/01/2010 |
8.10
|
524,300 | 8.07 | 8.22 | 7.77 | 115,910 | 12,900 | 3.5 |
| 12/01/2010 |
8.07
|
648,350 | 8.26 | 8.36 | 8.05 | 291,950 | 175,690 | 4.1 |
| 11/01/2010 |
8.26
|
527,360 | 8.43 | 8.57 | 8.22 | 156,020 | 500 | 5.5 |
| 08/01/2010 |
8.43
|
688,810 | 8.52 | 8.69 | 8.43 | 157,200 | 90,690 | 2.4 |
| 07/01/2010 |
8.52
|
661,900 | 8.55 | 8.62 | 8.48 | 184,790 | 130,000 | 2.0 |
| 06/01/2010 |
8.55
|
340,200 | 8.78 | 8.81 | 8.50 | 48,710 | 136,530 | -3.1 |
| 05/01/2010 |
8.78
|
1,153,070 | 8.43 | 8.83 | 8.69 | 170,380 | 329,430 | -6.0 |
| 04/01/2010 |
8.43
|
484,340 | 8.03 | 8.43 | 8.24 | 31,000 | 209,510 | -6.3 |
| 31/12/2009 |
8.03
|
643,070 | 8.43 | 8.50 | 8.03 | 250 | 22,530 | 0 |
| 30/12/2009 |
8.43
|
1,115,230 | 8.14 | 8.43 | 7.98 | 7,570 | 460,000 | 0 |
| 29/12/2009 |
8.14
|
362,090 | 8.38 | 8.38 | 8.12 | 9,010 | 129,390 | 0 |
| 28/12/2009 |
8.38
|
242,950 | 8.52 | 8.52 | 8.22 | 53,150 | 29,000 | 0 |
| 25/12/2009 |
8.52
|
477,650 | 8.40 | 8.57 | 8.40 | 7,210 | 38,000 | 0 |
| 24/12/2009 |
8.40
|
477,320 | 8.50 | 8.50 | 8.17 | 95,920 | 168,570 | 0 |
| 23/12/2009 |
8.50
|
929,170 | 8.14 | 8.50 | 7.91 | 150,040 | 417,890 | 0 |
| 22/12/2009 |
8.14
|
544,050 | 7.84 | 8.14 | 7.91 | 152,960 | 90,970 | 0 |
| 21/12/2009 |
7.84
|
317,330 | 7.48 | 7.84 | 7.79 | 27,540 | 159,130 | 0 |
| 18/12/2009 |
7.48
|
1,051,200 | 7.48 | 7.84 | 7.48 | 163,800 | 909,840 | 0 |
| 17/12/2009 |
7.48
|
807,830 | 7.86 | 7.86 | 7.48 | 100,680 | 442,550 | 0 |
| 16/12/2009 |
7.86
|
731,710 | 8.26 | 8.26 | 7.86 | 104,380 | 494,370 | 0 |
| 15/12/2009 |
8.26
|
379,470 | 8.14 | 8.26 | 8.07 | 157,660 | 284,690 | 0 |
| 14/12/2009 |
8.14
|
212,290 | 7.93 | 8.29 | 7.93 | 9,350 | 120,740 | 0 |
| 11/12/2009 |
7.93
|
299,250 | 7.91 | 7.98 | 7.81 | 169,050 | 19,200 | 0 |
| 10/12/2009 |
7.91
|
273,420 | 8.10 | 8.33 | 7.91 | 6,060 | 65,820 | 0 |
| 09/12/2009 |
8.10
|
639,300 | 8.10 | 8.10 | 7.91 | 131,900 | 372,200 | 0 |
| 08/12/2009 |
8.10
|
480,510 | 8.24 | 8.24 | 8.10 | 26,150 | 384,500 | 0 |
| 07/12/2009 |
8.24
|
326,260 | 8.22 | 8.29 | 8.17 | 29,420 | 294,200 | 0 |
| 04/12/2009 |
8.22
|
567,040 | 8.38 | 8.50 | 8.22 | 25,970 | 465,890 | 0 |
| 03/12/2009 |
8.38
|
533,790 | 8.57 | 8.57 | 8.14 | 130,110 | 211,520 | 0 |
| 02/12/2009 |
8.57
|
347,840 | 8.99 | 8.99 | 8.57 | 114,020 | 132,030 | 0 |
| 01/12/2009 |
8.99
|
637,100 | 8.97 | 9.09 | 8.97 | 252,220 | 360,850 | 0 |
| 30/11/2009 |
8.97
|
379,430 | 8.69 | 9.11 | 8.73 | 203,470 | 147,080 | 0 |
| 27/11/2009 |
8.69
|
367,020 | 8.45 | 8.85 | 8.05 | 97,650 | 1,740 | 0 |
| 26/11/2009 |
8.45
|
491,160 | 8.88 | 8.88 | 8.45 | 257,600 | 95,740 | 0 |
| 25/11/2009 |
8.88
|
490,230 | 9.32 | 9.32 | 8.88 | 132,010 | 13,200 | 0 |
| 24/11/2009 |
9.32
|
269,610 | 9.51 | 9.51 | 9.32 | 75,550 | 101,000 | 0 |
| 23/11/2009 |
9.51
|
249,680 | 9.58 | 9.61 | 9.51 | 370 | 30,990 | 0 |
| 20/11/2009 |
9.58
|
200,700 | 9.68 | 9.92 | 9.58 | 31,240 | 31,440 | 0 |
| 19/11/2009 |
9.68
|
238,650 | 9.63 | 9.68 | 9.61 | 6,500 | 38,390 | 0 |