Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-19) |
0.53 | 8.32% | 25,641,300 | 144,100 | 1.0 |
6.37
6.90
6.90
|
2 tháng
(2024-03-19) |
-0.65 | -8.61% | 122,960,800 | -1,759,600 | -13.8 |
6.37
8
6.90
|
3 tháng
(2024-02-19) |
-0.52 | -7.01% | 197,659,600 | -1,052,900 | -8.1 |
6.37
8
6.90
|
6 tháng
(2023-11-20) |
-0.22 | -3.09% | 334,349,300 | -33,207 | -0.5 |
6.37
8
6.90
|
12 tháng
(2023-05-24) |
-0.94 | -11.99% | 995,011,200 | 87,693 | -0.6 |
5.80
9.53
6.90
|
24 tháng
(2022-05-30) |
-5.79 | -45.61% | 2,176,878,600 | -779,900 | -14.1 |
3.86
12.69
6.90
|
36 tháng
(2021-06-03) |
-1.59 | -18.73% | 4,740,648,200 | -2,051,400 | -48.3 |
3.86
24.26
6.90
|
60 tháng
(2019-06-14) |
0.51 | 8.03% | 6,291,780,870 | -5,128,480 | -71.8 |
3.32
24.26
6.90
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#3301 | 24/02/2011 |
9.35
-0.04
|
289,700 | 9.40 | 9.62 | 8.90 | 55,700 | 0 | 1.1 |
#3302 | 23/02/2011 |
9.40
-0.04
|
484,900 | 9.44 | 9.62 | 9.22 | 60,000 | 0 | 1.2 |
#3303 | 22/02/2011 |
9.44
-0.54
|
793,700 | 9.98 | 9.98 | 9.31 | 100,800 | 0 | 2.1 |
#3304 | 21/02/2011 |
9.98
-0.76
|
327,400 | 10.74 | 10.74 | 9.98 | 103,000 | 0 | 2.3 |
#3305 | 18/02/2011 |
10.74
-0.31
|
91,000 | 11.05 | 11.10 | 10.56 | 0 | 0 | 0 |
#3306 | 17/02/2011 |
11.05
-0.31
|
252,600 | 11.37 | 11.63 | 10.96 | 2,000 | 2,100 | -0.0 |
#3307 | 16/02/2011 |
11.37
-0.67
|
188,500 | 12.04 | 12.08 | 11.37 | 1,000 | 45,000 | -1.1 |
#3308 | 15/02/2011 |
12.04
0
|
200,100 | 12.04 | 12.22 | 11.77 | 0 | 0 | 0 |
#3309 | 14/02/2011 |
12.04
-0.22
|
130,700 | 12.26 | 12.31 | 11.99 | 0 | 0 | 0 |
#3310 | 11/02/2011 |
12.26
0.04
|
236,400 | 12.22 | 12.26 | 12.08 | 1,000 | 0 | 0.0 |
#3311 | 10/02/2011 |
12.22
0
|
127,100 | 12.22 | 12.53 | 12.17 | 35,000 | 35,000 | 0 |
#3312 | 09/02/2011 |
12.22
0.13
|
322,800 | 12.08 | 12.75 | 12.08 | 500 | 0 | 0.0 |
#3313 | 08/02/2011 |
12.08
-0.18
|
59,100 | 12.26 | 12.44 | 12.08 | 500 | 0 | 0.0 |
#3314 | 28/01/2011 |
12.26
-0.40
|
125,300 | 12.66 | 12.66 | 12.17 | 300 | 0 | 0.0 |
#3315 | 27/01/2011 |
12.66
0.45
|
44,000 | 12.22 | 12.71 | 12.48 | 0 | 0 | 0 |
#3316 | 26/01/2011 |
12.22
0.13
|
36,400 | 12.08 | 12.62 | 12.08 | 0 | 0 | 0 |
#3317 | 25/01/2011 |
12.08
0.13
|
96,600 | 11.95 | 12.22 | 11.95 | 0 | 0 | 0 |
#3318 | 24/01/2011 |
11.95
-0.45
|
108,400 | 12.40 | 12.44 | 11.90 | 0 | 0 | 0 |
#3319 | 21/01/2011 |
12.40
-0.09
|
170,400 | 12.48 | 12.75 | 12.31 | 0 | 0 | 0 |
#3320 | 20/01/2011 |
12.48
-0.18
|
176,000 | 12.66 | 12.80 | 12.48 | 700 | 0 | 0.0 |
#3321 | 19/01/2011 |
12.66
-0.27
|
218,000 | 12.93 | 13.20 | 12.57 | 0 | 2,000 | -0.1 |
#3322 | 18/01/2011 |
12.93
-0.27
|
159,300 | 13.20 | 13.20 | 12.75 | 0 | 0 | 0 |
#3323 | 17/01/2011 |
13.20
0.13
|
167,200 | 13.07 | 13.56 | 13.02 | 100 | 800 | -0.0 |
#3324 | 14/01/2011 |
13.07
0.09
|
126,800 | 12.98 | 13.16 | 12.80 | 100 | 0 | 0.0 |
#3325 | 13/01/2011 |
12.98
0.18
|
300,500 | 12.80 | 13.20 | 12.98 | 0 | 0 | 0 |
#3326 | 12/01/2011 |
12.80
0.18
|
589,200 | 12.62 | 13.42 | 12.57 | 0 | 2,000 | -0.1 |
#3327 | 11/01/2011 |
12.62
-0.13
|
156,200 | 12.75 | 12.98 | 12.40 | 0 | 0 | 0 |
#3328 | 10/01/2011 |
12.75
-0.90
|
174,500 | 13.65 | 13.65 | 12.71 | 0 | 18,000 | -0.5 |
#3329 | 07/01/2011 |
13.65
-0.18
|
180,000 | 13.83 | 13.87 | 13.47 | 0 | 0 | 0 |
#3330 | 06/01/2011 |
13.83
0.09
|
75,700 | 13.74 | 13.87 | 13.56 | 0 | 0 | 0 |
#3331 | 05/01/2011 |
13.74
-0.31
|
198,300 | 14.05 | 14.05 | 13.69 | 0 | 0 | 0 |
#3332 | 04/01/2011 |
14.05
-0.04
|
243,000 | 14.10 | 14.90 | 14.05 | 0 | 15,000 | -0.5 |
#3333 | 31/12/2010 |
14.10
0.27
|
650,500 | 13.83 | 14.54 | 13.51 | 0 | 0 | 0 |
#3334 | 30/12/2010 |
13.83
-0.04
|
286,400 | 13.87 | 14.10 | 13.60 | 0 | 0 | 0 |
#3335 | 29/12/2010 |
13.87
-0.45
|
280,500 | 14.32 | 14.99 | 13.83 | 0 | 0 | 0 |
#3336 | 28/12/2010 |
14.32
0.22
|
683,700 | 14.10 | 14.77 | 13.92 | 0 | 0 | 0 |
#3337 | 27/12/2010 |
14.10
0.09
|
486,600 | 14.01 | 14.23 | 13.69 | 0 | 0 | 0 |
#3338 | 24/12/2010 |
14.01
-0.13
|
266,200 | 14.14 | 14.32 | 13.42 | 0 | 0 | 0 |
#3339 | 23/12/2010 |
14.14
0.04
|
418,500 | 14.10 | 14.14 | 13.33 | 0 | 8,000 | -0.2 |
#3340 | 22/12/2010 |
14.10
0.18
|
510,300 | 13.92 | 14.54 | 13.87 | 1,400 | 9,000 | -0.2 |
#3341 | 21/12/2010 |
13.92
-0.36
|
1,064,100 | 14.27 | 14.41 | 13.74 | 3,300 | 0 | 0.1 |
#3342 | 20/12/2010 |
14.27
-0.90
|
418,700 | 15.17 | 15.21 | 14.23 | 1,000 | 0 | 0.0 |
#3343 | 17/12/2010 |
15.17
0.81
|
533,400 | 14.36 | 15.21 | 14.54 | 15,900 | 0 | 0.5 |
#3344 | 16/12/2010 |
14.36
-0.76
|
572,400 | 15.12 | 15.12 | 14.32 | 46,300 | 0 | 1.5 |
#3345 | 15/12/2010 |
15.12
-0.09
|
1,764,500 | 15.21 | 15.75 | 15.08 | 100 | 7,000 | -0.2 |
#3346 | 14/12/2010 |
15.21
0
|
1,370,500 | 15.21 | 16.24 | 14.72 | 175,500 | 175,000 | 0.0 |
#3347 | 13/12/2010 |
15.21
0.98
|
833,300 | 14.23 | 15.21 | 15.21 | 12,500 | 0 | 0.4 |
#3348 | 10/12/2010 |
14.23
0.54
|
785,300 | 13.69 | 14.23 | 14.10 | 0 | 0 | 0 |
#3349 | 09/12/2010 |
13.69
0.98
|
858,500 | 12.71 | 13.69 | 12.62 | 0 | 0 | 0 |
#3350 | 08/12/2010 |
12.71
-0.58
|
1,673,500 | 13.29 | 13.69 | 12.62 | 100 | 20,100 | -0.6 |
#3351 | 07/12/2010 |
13.29
-0.09
|
1,896,500 | 13.38 | 14.32 | 12.98 | 0 | 19,900 | -0.6 |
#3352 | 06/12/2010 |
13.38
0.49
|
3,513,000 | 12.89 | 13.78 | 12.98 | 210,100 | 205,000 | 0.2 |
#3353 | 03/12/2010 |
12.89
0.54
|
503,100 | 12.35 | 12.89 | 12.53 | 0 | 1,000 | -0.0 |
#3354 | 02/12/2010 |
12.35
1.03
|
781,300 | 11.32 | 12.35 | 11.37 | 0 | 0 | 0 |
#3355 | 01/12/2010 |
11.32
-0.13
|
418,200 | 11.46 | 11.81 | 11.19 | 0 | 3,000 | -0.1 |
#3356 | 30/11/2010 |
11.46
0.13
|
637,300 | 11.32 | 11.68 | 11.19 | 15,000 | 0 | 0.4 |
#3357 | 29/11/2010 |
11.32
0.63
|
507,000 | 10.69 | 11.32 | 10.43 | 1,000 | 0 | 0.0 |
#3358 | 26/11/2010 |
10.69
0.09
|
363,800 | 10.61 | 10.74 | 10.52 | 224,400 | 219,000 | 0.1 |
#3359 | 25/11/2010 |
10.61
0.40
|
324,000 | 10.20 | 10.69 | 10.29 | 13,000 | 30,000 | -0.4 |
#3360 | 24/11/2010 |
10.20
-0.09
|
262,200 | 10.29 | 10.29 | 10.11 | 0 | 22,500 | -0.5 |
#3361 | 23/11/2010 |
10.29
0.04
|
308,400 | 10.25 | 10.34 | 9.98 | 50,100 | 0 | 1.1 |
#3362 | 22/11/2010 |
10.25
-0.36
|
312,400 | 10.61 | 10.61 | 9.93 | 10,000 | 1,520,000 | -34.7 |
#3363 | 19/11/2010 |
10.61
-0.04
|
646,700 | 10.65 | 10.78 | 10.43 | 44,900 | 40,000 | 0.1 |
#3364 | 18/11/2010 |
10.65
-0.09
|
465,300 | 10.74 | 11.05 | 10.56 | 30,000 | 4,000 | 0.6 |
#3365 | 17/11/2010 |
10.74
0.13
|
637,500 | 10.61 | 10.83 | 10.56 | 286,700 | 432,500 | -3.5 |
#3366 | 16/11/2010 |
10.61
0.72
|
2,864,200 | 9.89 | 10.61 | 9.67 | 10,700 | 70,000 | -1.3 |
#3367 | 15/11/2010 |
9.89
-0.04
|
425,700 | 9.93 | 10.47 | 9.67 | 48,800 | 20,000 | 0.6 |
#3368 | 12/11/2010 |
9.93
-0.67
|
1,690,900 | 10.61 | 10.61 | 9.93 | 175,000 | 422,000 | -5.5 |
#3369 | 11/11/2010 |
10.61
-0.76
|
1,760,300 | 11.37 | 11.37 | 10.61 | 100 | 90,000 | -2.1 |
#3370 | 10/11/2010 |
11.37
-0.31
|
765,300 | 11.68 | 11.68 | 11.37 | 0 | 0 | 0 |
#3371 | 09/11/2010 |
11.68
0
|
966,900 | 11.68 | 14.10 | 11.32 | 800 | 20,000 | -0.5 |