Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1 | -1.80% | 15,259,000 | -760,932 | -41.8 |
53.20
55.60
53.20
|
2 tháng
(2024-07-22) |
-1.90 | -3.36% | 32,209,100 | 12,891,588 | 713.4 |
53.20
58.30
53.20
|
3 tháng
(2024-06-24) |
-3.40 | -5.86% | 47,322,600 | 11,921,058 | 658.8 |
53.20
58.30
53.20
|
6 tháng
(2024-03-25) |
-3.23 | -5.58% | 97,206,400 | 10,732,906 | 586.3 |
53.20
62.20
53.20
|
12 tháng
(2023-09-26) |
-3.85 | -6.59% | 196,753,300 | 8,809,103 | 467.5 |
53.20
62.20
53.20
|
24 tháng
(2022-10-03) |
-1.95 | -3.44% | 447,625,700 | -2,070,957 | -195.2 |
48.02
62.20
53.20
|
36 tháng
(2021-10-06) |
8.10 | 17.43% | 867,190,100 | 11,036,133 | 694.7 |
44.80
63.43
53.20
|
60 tháng
(2019-10-17) |
38.54 | 240.06% | 1,275,889,200 | 7,565,055 | 297.3 |
10.74
63.43
53.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/01/2013 |
12.20
|
55,590 | 12.17 | 12.20 | 11.82 | 20,290 | 21,200 | -0.0 |
30/01/2013 |
12.17
|
62,250 | 12.30 | 12.30 | 11.93 | 32,700 | 40,120 | -0.3 |
29/01/2013 |
12.30
|
43,110 | 12.39 | 12.41 | 12.12 | 84,190 | 96,200 | -0.5 |
28/01/2013 |
12.39
|
25,670 | 12.25 | 12.57 | 12.36 | 7,440 | 0 | 0.3 |
25/01/2013 |
12.25
|
35,950 | 11.98 | 12.30 | 11.80 | 142,930 | 139,040 | 0.2 |
24/01/2013 |
11.98
|
24,230 | 11.85 | 12.01 | 11.77 | 0 | 3,010 | -0.1 |
23/01/2013 |
11.85
|
23,610 | 11.82 | 12.04 | 11.58 | 60 | 110 | -0.0 |
22/01/2013 |
11.82
|
30,660 | 11.77 | 12.04 | 11.37 | 297,740 | 305,180 | -0.3 |
21/01/2013 |
11.77
|
53,900 | 12.47 | 12.57 | 11.77 | 2,441,798 | 2,437,648 | 0.2 |
18/01/2013 |
12.47
|
76,280 | 12.65 | 12.65 | 12.47 | 5,950 | 0 | 0.3 |
17/01/2013 |
12.65
|
120,370 | 12.81 | 12.84 | 12.33 | 5,500 | 60 | 0.3 |
16/01/2013 |
12.81
|
77,310 | 12.44 | 12.81 | 12.47 | 15,660 | 0 | 0.7 |
15/01/2013 |
12.44
|
88,890 | 11.93 | 12.71 | 12.04 | 5,230 | 8,330 | -0.1 |
14/01/2013 |
11.93
|
138,230 | 11.37 | 11.93 | 11.23 | 28,480 | 25,950 | 0.1 |
11/01/2013 |
11.37
|
58,490 | 11.32 | 11.66 | 11.23 | 5,280 | 5,500 | -0.0 |
10/01/2013 |
11.32
|
57,890 | 11.29 | 11.32 | 10.97 | 267,200 | 282,860 | -0.7 |
09/01/2013 |
11.29
|
164,260 | 10.94 | 11.48 | 10.83 | 0 | 5,230 | -0.2 |
08/01/2013 |
10.94
|
52,880 | 10.94 | 10.94 | 10.70 | 8,900 | 8,480 | 0.0 |
07/01/2013 |
10.94
|
54,830 | 10.83 | 10.94 | 10.70 | 440,920 | 445,280 | -0.2 |
04/01/2013 |
10.83
|
31,860 | 10.78 | 10.83 | 10.57 | 2,820 | 0 | 0.1 |
03/01/2013 |
10.78
|
28,040 | 10.97 | 10.97 | 10.57 | 20,000 | 20,000 | 0 |
02/01/2013 |
10.97
|
38,380 | 10.70 | 10.97 | 10.38 | 0 | 8,900 | -0.4 |
28/12/2012 |
10.70
|
107,500 | 10.65 | 10.70 | 10.30 | 3,440 | 920 | 0.1 |
27/12/2012 |
10.65
|
72,330 | 10.38 | 10.65 | 10.16 | 5,750 | 2,820 | 0.1 |
26/12/2012 |
10.38
|
35,940 | 10.38 | 10.38 | 10.22 | 740 | 0 | 0.0 |
25/12/2012 |
10.38
|
23,000 | 10.41 | 10.43 | 10.19 | 0 | 0 | 0 |
24/12/2012 |
10.41
|
15,850 | 10.43 | 10.43 | 10.14 | 0 | 3,440 | -0.1 |
21/12/2012 |
10.43
|
97,250 | 10.43 | 10.43 | 9.95 | 46,100 | 51,850 | -0.2 |
20/12/2012 |
10.43
|
44,500 | 10.49 | 10.49 | 10.19 | 10 | 740 | -0.0 |
19/12/2012 |
10.49
|
24,130 | 10.49 | 10.49 | 10.16 | 41,000 | 41,000 | 0 |
18/12/2012 |
10.49
|
10,290 | 10.51 | 10.51 | 10.30 | 181,000 | 181,000 | 0 |
17/12/2012 |
10.51
|
13,630 | 10.51 | 10.54 | 10.38 | 7,320 | 0 | 0.3 |
14/12/2012 |
10.51
|
12,810 | 10.51 | 10.54 | 10.33 | 312,960 | 308,500 | 0.2 |
13/12/2012 |
10.51
|
35,290 | 10.43 | 10.51 | 10.25 | 50,000 | 50,000 | 0 |
12/12/2012 |
10.43
|
23,000 | 10.30 | 10.57 | 10.30 | 52,800 | 30,000 | 0.9 |
11/12/2012 |
10.30
|
45,760 | 10.51 | 10.51 | 10.30 | 100,000 | 107,320 | -0.3 |
10/12/2012 |
10.51
|
40,240 | 10.51 | 10.54 | 10.38 | 32,030 | 34,460 | -0.1 |
07/12/2012 |
10.51
|
55,720 | 10.59 | 10.59 | 10.43 | 21,470 | 20,000 | 0.1 |
06/12/2012 |
10.59
|
46,950 | 10.59 | 10.65 | 10.43 | 11,950 | 22,800 | -0.4 |
05/12/2012 |
10.59
|
53,520 | 10.49 | 10.70 | 10.49 | 37,970 | 0 | 1.6 |
04/12/2012 |
10.49
|
40,910 | 10.49 | 10.65 | 10.43 | 3,650 | 2,030 | 0.1 |
03/12/2012 |
10.49
|
59,930 | 10.57 | 10.65 | 10.49 | 24,660 | 1,470 | 0.9 |
30/11/2012 |
10.57
|
52,140 | 10.70 | 10.70 | 10.41 | 55,000 | 41,950 | 0.6 |
29/11/2012 |
10.70
|
57,940 | 10.70 | 10.75 | 10.43 | 0 | 37,970 | -1.5 |
28/11/2012 |
10.70
|
92,260 | 10.43 | 10.86 | 10.43 | 858,880 | 821,590 | 1.5 |
27/11/2012 |
10.43
|
59,630 | 10.70 | 10.70 | 10.43 | 166,700 | 24,660 | 6.0 |
26/11/2012 |
10.70
|
117,550 | 10.67 | 10.78 | 10.33 | 36,310 | 25,000 | 0.5 |
23/11/2012 |
10.67
|
209,450 | 10.83 | 10.83 | 10.33 | 208,310 | 61,500 | 6.2 |
22/11/2012 |
10.83
|
169,840 | 10.94 | 10.94 | 10.41 | 25,480 | 60,940 | -1.4 |
21/11/2012 |
10.94
|
668,970 | 10.83 | 11.37 | 10.30 | 1,249,852 | 618,952 | 26.9 |
20/11/2012 |
10.83
|
400,670 | 10.33 | 10.83 | 10.33 | 964,190 | 422,510 | 21.9 |
19/11/2012 |
10.33
|
363,920 | 9.98 | 10.38 | 9.87 | 458,150 | 353,810 | 4.0 |
16/11/2012 |
9.98
|
101,900 | 9.66 | 9.98 | 9.63 | 220,790 | 5,480 | 8.1 |
15/11/2012 |
9.66
|
121,710 | 9.50 | 9.71 | 9.52 | 435,040 | 210,300 | 8.3 |
14/11/2012 |
9.50
|
99,520 | 9.47 | 9.71 | 9.36 | 327,400 | 150,500 | 6.4 |
13/11/2012 |
9.47
|
75,940 | 9.36 | 9.47 | 9.23 | 219,020 | 109,220 | 3.8 |
12/11/2012 |
9.36
|
279,490 | 9.44 | 9.84 | 9.26 | 453,480 | 387,930 | 2.4 |
09/11/2012 |
9.44
|
390,400 | 9.01 | 9.44 | 9.39 | 420,910 | 210,560 | 7.4 |
08/11/2012 |
9.01
|
245,690 | 8.59 | 9.01 | 8.69 | 72,160 | 101,940 | -1.0 |
07/11/2012 |
8.59
|
77,870 | 8.53 | 8.64 | 8.51 | 286,320 | 294,290 | -0.3 |
06/11/2012 |
8.53
|
120,160 | 8.64 | 8.64 | 8.53 | 104,450 | 55,480 | 1.6 |
05/11/2012 |
8.64
|
159,720 | 8.61 | 8.64 | 8.56 | 225,800 | 556,910 | -10.6 |
02/11/2012 |
8.61
|
114,090 | 8.56 | 8.64 | 8.19 | 58,250 | 4,640 | 1.7 |
01/11/2012 |
8.56
|
70,930 | 8.53 | 8.83 | 8.45 | 36,240 | 2,920 | 1.1 |
31/10/2012 |
8.53
|
98,980 | 8.67 | 8.67 | 8.35 | 4,770 | 42,570 | -1.2 |
30/10/2012 |
8.67
|
73,750 | 8.69 | 8.83 | 8.67 | 92,300 | 60,020 | 1.1 |
29/10/2012 |
8.69
|
200,650 | 8.69 | 8.80 | 8.56 | 140,600 | 134,260 | 0.2 |
26/10/2012 |
8.69
|
255,040 | 8.69 | 8.69 | 8.45 | 161,060 | 192,000 | -1.0 |
25/10/2012 |
8.69
|
276,970 | 8.72 | 8.72 | 8.56 | 173,920 | 248,190 | -2.4 |
24/10/2012 |
8.72
|
110,060 | 8.83 | 8.83 | 8.64 | 67,950 | 99,130 | -1.0 |
23/10/2012 |
8.83
|
85,780 | 8.75 | 9.09 | 8.45 | 59,670 | 51,420 | 0.3 |
22/10/2012 |
8.75
|
423,360 | 9.09 | 9.09 | 8.69 | 350,360 | 391,000 | -1.3 |
19/10/2012 |
9.09
|
259,690 | 8.88 | 9.28 | 8.88 | 229,210 | 213,660 | 0.6 |
18/10/2012 |
8.88
|
105,520 | 8.77 | 8.91 | 8.77 | 72,530 | 55,700 | 0.6 |
17/10/2012 |
8.77
|
510,170 | 8.83 | 8.83 | 8.69 | 469,600 | 409,680 | 2.0 |
16/10/2012 |
8.83
|
129,260 | 8.59 | 8.83 | 8.59 | 282,190 | 256,850 | 0.8 |
15/10/2012 |
8.59
|
98,480 | 8.59 | 8.61 | 8.56 | 273,080 | 204,580 | 2.2 |
12/10/2012 |
8.59
|
116,650 | 8.53 | 8.61 | 8.53 | 360,429 | 200,459 | 5.1 |
11/10/2012 |
8.53
|
283,460 | 8.64 | 8.67 | 8.53 | 222,070 | 94,230 | 4.1 |
10/10/2012 |
8.64
|
195,690 | 8.45 | 8.72 | 8.45 | 33,320 | 32,440 | 0.0 |
09/10/2012 |
8.45
|
223,740 | 8.05 | 8.45 | 8.40 | 94,770 | 29,010 | 2.1 |
08/10/2012 |
8.05
|
200,510 | 7.68 | 8.05 | 7.86 | 46,030 | 2,230 | 1.3 |
05/10/2012 |
7.68
|
162,400 | 7.33 | 7.68 | 7.38 | 442,160 | 365,500 | 2.2 |
04/10/2012 |
7.33
|
99,930 | 7.36 | 7.38 | 7.22 | 305,430 | 301,000 | 0.1 |
03/10/2012 |
7.36
|
103,490 | 7.33 | 7.44 | 7.33 | 39,710 | 8,560 | 0.9 |
02/10/2012 |
7.33
|
95,010 | 7.36 | 7.41 | 7.30 | 74,960 | 0 | 2.1 |
01/10/2012 |
7.36
|
241,650 | 7.49 | 7.49 | 7.28 | 243,800 | 76,600 | 4.6 |
28/09/2012 |
7.49
|
396,870 | 7.62 | 7.62 | 7.44 | 935,980 | 576,220 | 10.1 |
27/09/2012 |
7.62
|
421,940 | 7.44 | 7.76 | 7.46 | 352,850 | 64,980 | 8.3 |
26/09/2012 |
7.44
|
224,890 | 7.44 | 7.57 | 7.33 | 126,740 | 29,540 | 2.7 |
25/09/2012 |
7.44
|
581,190 | 7.09 | 7.44 | 7.41 | 301,650 | 442,670 | -3.9 |
24/09/2012 |
7.09
|
538,980 | 6.77 | 7.09 | 7.04 | 417,730 | 825,090 | -10.8 |
21/09/2012 |
6.77
|
1,010,080 | 7.12 | 7.46 | 6.77 | 667,350 | 1,019,040 | -9.1 |
20/09/2012 |
7.12
|
494,790 | 6.79 | 7.12 | 6.47 | 71,300 | 402,400 | -8.5 |
19/09/2012 |
6.79
|
151,260 | 7.14 | 7.14 | 6.79 | 5,140 | 123,810 | -3.0 |
18/09/2012 |
7.14
|
69,570 | 7.22 | 7.22 | 7.01 | 2,600 | 40,680 | -1.0 |
17/09/2012 |
7.22
|
73,800 | 7.49 | 7.49 | 7.22 | 8,760 | 26,130 | -0.5 |
14/09/2012 |
7.49
|
126,510 | 7.49 | 7.62 | 7.44 | 187,960 | 233,390 | -1.3 |
13/09/2012 |
7.49
|
114,650 | 7.49 | 7.62 | 7.33 | 50 | 60,000 | -1.7 |
12/09/2012 |
7.49
|
60,720 | 7.22 | 7.49 | 7.04 | 1,000 | 27,770 | -0.7 |