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) |
-3.20 | -4.12% | 88,390,500 | -5,855,742 | -444.3 |
72.90
78
74.40
|
2 tháng
(2024-07-22) |
2.20 | 3.05% | 199,205,800 | 4,325,948 | 312.8 |
70.50
78
74.40
|
3 tháng
(2024-06-21) |
-1.80 | -2.36% | 298,403,500 | -7,228,923 | -546.8 |
70.50
78
74.40
|
6 tháng
(2024-03-25) |
-1.10 | -1.46% | 644,771,000 | -23,926,195 | -1,761.0 |
64.70
78.60
74.40
|
12 tháng
(2023-09-25) |
4.10 | 5.83% | 991,395,200 | -60,443,805 | -4,204.5 |
57.80
80.90
74.40
|
24 tháng
(2022-09-30) |
-24.60 | -24.85% | 1,299,665,200 | -46,716,143 | -2,731.1 |
57.80
105
74.40
|
36 tháng
(2021-10-05) |
-42.22 | -36.20% | 1,594,799,800 | -84,633,912 | -8,438.8 |
57.80
142.29
74.40
|
60 tháng
(2019-10-16) |
11.44 | 18.18% | 2,411,359,750 | -172,834,138 | -15,218.4 |
39.65
142.29
74.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/01/2013 |
62.80
|
240,310 | 62.28 | 63.82 | 61.77 | 347,990 | 32,400 | 38.3 |
29/01/2013 |
62.28
|
54,430 | 61.25 | 62.80 | 61.25 | 135,160 | 65,930 | 8.4 |
28/01/2013 |
61.25
|
92,680 | 58.68 | 61.77 | 58.16 | 76,020 | 51,990 | 2.9 |
25/01/2013 |
58.68
|
37,620 | 55.07 | 58.68 | 55.07 | 57,760 | 30,760 | 3.0 |
24/01/2013 |
55.07
|
4,050 | 54.05 | 55.59 | 53.53 | 120 | 0 | 0.0 |
23/01/2013 |
54.05
|
39,270 | 54.56 | 55.07 | 53.53 | 11,060 | 28,000 | -1.8 |
22/01/2013 |
54.56
|
52,690 | 55.59 | 56.10 | 54.56 | 112,760 | 70,640 | 4.5 |
21/01/2013 |
55.59
|
54,360 | 56.62 | 57.65 | 55.07 | 145,360 | 159,280 | -1.5 |
18/01/2013 |
56.62
|
45,180 | 57.65 | 58.68 | 55.59 | 61,060 | 49,270 | 1.3 |
17/01/2013 |
57.65
|
87,070 | 58.68 | 59.71 | 57.13 | 53,470 | 30,000 | 2.6 |
16/01/2013 |
58.68
|
21,320 | 59.71 | 59.71 | 58.68 | 4,520 | 280 | 0.5 |
15/01/2013 |
59.71
|
63,030 | 59.71 | 59.71 | 57.65 | 9,970 | 43,240 | -3.8 |
14/01/2013 |
59.71
|
70,350 | 61.77 | 61.77 | 59.19 | 38,920 | 15,040 | 2.8 |
11/01/2013 |
61.77
|
100,590 | 61.77 | 64.34 | 61.77 | 93,060 | 89,220 | 0.4 |
10/01/2013 |
61.77
|
229,030 | 59.19 | 61.77 | 58.68 | 337,300 | 154,060 | 21.9 |
09/01/2013 |
59.19
|
109,840 | 56.62 | 59.19 | 58.68 | 153,880 | 44,700 | 12.6 |
08/01/2013 |
56.62
|
225,320 | 54.05 | 56.62 | 54.56 | 643,640 | 81,380 | 59.8 |
07/01/2013 |
54.05
|
224,230 | 52.50 | 55.07 | 51.47 | 222,610 | 34,590 | 19.7 |
04/01/2013 |
52.50
|
21,720 | 51.99 | 52.50 | 51.99 | 60,970 | 13,270 | 4.8 |
03/01/2013 |
51.99
|
50,760 | 51.99 | 53.02 | 50.96 | 43,630 | 5,000 | 3.9 |
02/01/2013 |
51.99
|
2,050 | 52.50 | 53.02 | 51.47 | 660,170 | 0 | 64.6 |
28/12/2012 |
52.50
|
21,580 | 52.50 | 52.50 | 51.21 | 0 | 0 | 0 |
27/12/2012 |
52.50
|
34,040 | 52.50 | 52.50 | 51.99 | 3,281,290 | 6,310 | 321.0 |
26/12/2012 |
52.50
|
3,700 | 51.99 | 52.50 | 50.44 | 0 | 0 | 0 |
25/12/2012 |
51.99
|
1,420 | 51.99 | 51.99 | 50.44 | 0 | 0 | 0 |
24/12/2012 |
51.99
|
33,830 | 50.96 | 51.99 | 50.44 | 3,299,680 | 11,490 | 312.5 |
21/12/2012 |
50.96
|
28,730 | 53.02 | 53.53 | 50.96 | 2,105,790 | 10,010 | 209.3 |
20/12/2012 |
53.02
|
77,050 | 50.70 | 53.02 | 50.18 | 44,800 | 20,680 | 2.5 |
19/12/2012 |
50.70
|
33,680 | 49.67 | 50.70 | 49.41 | 35,000 | 56,340 | -2.1 |
18/12/2012 |
49.67
|
59,250 | 49.67 | 49.67 | 48.90 | 87,000 | 85,160 | 0.2 |
17/12/2012 |
49.67
|
9,860 | 49.93 | 49.93 | 48.38 | 150 | 1,900 | -0.2 |
14/12/2012 |
49.93
|
18,960 | 49.67 | 50.18 | 49.67 | 27,800 | 0 | 2.7 |
13/12/2012 |
49.67
|
27,500 | 49.41 | 49.93 | 48.90 | 60,000 | 500 | 5.7 |
12/12/2012 |
49.41
|
48,470 | 49.67 | 49.93 | 49.41 | 140,000 | 63,120 | 7.5 |
11/12/2012 |
49.67
|
90,380 | 49.41 | 49.93 | 49.41 | 157,120 | 0 | 15.2 |
10/12/2012 |
49.41
|
61,450 | 49.41 | 49.93 | 49.41 | 86,700 | 0 | 8.3 |
07/12/2012 |
49.41
|
210,590 | 48.64 | 49.67 | 48.64 | 146,070 | 23,010 | 11.8 |
06/12/2012 |
48.64
|
40,700 | 48.13 | 48.64 | 48.13 | 33,000 | 0 | 3.1 |
05/12/2012 |
48.13
|
64,720 | 47.61 | 48.90 | 47.61 | 56,990 | 0 | 5.4 |
04/12/2012 |
47.61
|
15,040 | 46.58 | 47.61 | 45.55 | 10,390 | 0 | 1.0 |
03/12/2012 |
46.58
|
69,440 | 45.29 | 46.58 | 45.04 | 63,840 | 50,000 | 1.3 |
30/11/2012 |
45.29
|
5,690 | 45.04 | 45.29 | 44.52 | 500 | 1,500 | -0.1 |
29/11/2012 |
45.04
|
2,460 | 44.27 | 45.29 | 43.75 | 500 | 430 | 0.0 |
28/11/2012 |
44.27
|
18,800 | 45.29 | 46.07 | 44.27 | 8,230 | 16,420 | -0.7 |
27/11/2012 |
45.29
|
20,820 | 45.29 | 45.55 | 45.04 | 7,730 | 20,390 | -1.1 |
26/11/2012 |
45.29
|
46,140 | 46.58 | 48.13 | 45.29 | 2,290 | 43,020 | -3.6 |
23/11/2012 |
46.58
|
23,850 | 47.61 | 48.13 | 46.32 | 500 | 20,570 | -1.8 |
22/11/2012 |
47.61
|
3,100 | 48.38 | 48.38 | 47.61 | 500 | 2,830 | -0.2 |
21/11/2012 |
48.38
|
1,370 | 48.90 | 48.90 | 47.61 | 80 | 0 | 0.0 |
20/11/2012 |
48.90
|
1,710 | 48.90 | 49.41 | 47.61 | 28,000 | 29,150 | -0.1 |
19/11/2012 |
48.90
|
1,950 | 48.64 | 49.41 | 47.87 | 0 | 0 | 0 |
16/11/2012 |
48.64
|
15,800 | 48.64 | 48.64 | 46.84 | 2,070 | 2,950 | -0.1 |
15/11/2012 |
48.64
|
490 | 48.64 | 49.41 | 48.38 | 0 | 50 | -0.0 |
14/11/2012 |
48.64
|
7,920 | 49.67 | 49.67 | 48.38 | 1,230 | 2,700 | -0.1 |
13/11/2012 |
49.67
|
1,330 | 49.93 | 49.93 | 48.38 | 0 | 0 | 0 |
12/11/2012 |
49.93
|
1,550 | 49.93 | 50.18 | 49.41 | 0 | 0 | 0 |
09/11/2012 |
49.93
|
21,400 | 49.93 | 49.93 | 49.41 | 20,760 | 0 | 2.0 |
08/11/2012 |
49.93
|
90,690 | 47.87 | 49.93 | 47.10 | 89,980 | 0 | 8.6 |
07/11/2012 |
47.87
|
3,930 | 47.87 | 48.13 | 46.58 | 100 | 0 | 0.0 |
06/11/2012 |
47.87
|
5,510 | 47.35 | 48.13 | 47.35 | 2,800 | 270 | 0.2 |
05/11/2012 |
47.35
|
350 | 45.81 | 47.35 | 46.32 | 50 | 0 | 0.0 |
02/11/2012 |
45.81
|
22,840 | 48.13 | 48.38 | 45.81 | 1,350 | 19,000 | -1.6 |
01/11/2012 |
48.13
|
18,250 | 48.64 | 48.90 | 48.13 | 17,750 | 0 | 1.7 |
31/10/2012 |
48.64
|
750 | 48.90 | 48.90 | 48.13 | 700 | 0 | 0.1 |
30/10/2012 |
48.90
|
2,110 | 48.90 | 48.90 | 47.87 | 0 | 600 | -0.1 |
29/10/2012 |
48.90
|
1,190 | 48.90 | 49.16 | 48.13 | 0 | 0 | 0 |
26/10/2012 |
48.90
|
1,950 | 47.87 | 48.90 | 48.13 | 1,690 | 0 | 0.2 |
25/10/2012 |
47.87
|
50,310 | 48.64 | 49.41 | 47.87 | 33,130 | 18,000 | 1.5 |
24/10/2012 |
48.64
|
17,610 | 48.90 | 49.41 | 48.64 | 15,000 | 0 | 1.4 |
23/10/2012 |
48.90
|
6,890 | 48.90 | 49.16 | 48.38 | 140 | 0 | 0.0 |
22/10/2012 |
48.90
|
7,270 | 49.41 | 49.41 | 48.90 | 90 | 0 | 0.0 |
19/10/2012 |
49.41
|
12,600 | 50.44 | 50.44 | 49.16 | 0 | 0 | 0 |
18/10/2012 |
50.44
|
62,750 | 50.18 | 50.44 | 49.93 | 63,000 | 6,370 | 5.5 |
17/10/2012 |
50.18
|
43,030 | 50.18 | 50.44 | 49.93 | 30,160 | 0 | 2.9 |
16/10/2012 |
50.18
|
215,880 | 49.41 | 50.18 | 49.41 | 129,950 | 0 | 12.5 |
15/10/2012 |
49.41
|
6,710 | 49.16 | 49.67 | 49.16 | 26,120 | 22,400 | 0.4 |
12/10/2012 |
49.16
|
15,530 | 49.41 | 49.67 | 49.16 | 100 | 0 | 0.0 |
11/10/2012 |
49.41
|
21,750 | 49.93 | 50.18 | 49.41 | 0 | 0 | 0 |
10/10/2012 |
49.93
|
22,290 | 49.93 | 50.18 | 49.41 | 1,680 | 3,290 | -0.2 |
09/10/2012 |
49.93
|
21,580 | 50.18 | 50.44 | 49.93 | 7,600 | 0 | 0.7 |
08/10/2012 |
50.18
|
35,420 | 49.93 | 50.18 | 49.93 | 59,960 | 0 | 5.8 |
05/10/2012 |
49.93
|
40,630 | 49.41 | 49.93 | 49.41 | 110,980 | 22,300 | 8.6 |
04/10/2012 |
49.41
|
7,070 | 49.93 | 50.44 | 49.41 | 430 | 0 | 0.0 |
03/10/2012 |
49.93
|
230 | 49.67 | 50.18 | 49.41 | 22,360 | 22,300 | 0.0 |
02/10/2012 |
49.67
|
32,810 | 49.67 | 50.18 | 49.41 | 28,230 | 30,000 | -0.2 |
01/10/2012 |
49.67
|
72,060 | 49.67 | 50.18 | 49.41 | 65,790 | 56,000 | 0.9 |
28/09/2012 |
49.67
|
16,710 | 49.41 | 50.44 | 49.41 | 13,470 | 10,000 | 0.3 |
27/09/2012 |
49.41
|
39,430 | 49.67 | 50.18 | 49.41 | 50,020 | 31,640 | 1.8 |
26/09/2012 |
49.67
|
119,020 | 50.44 | 51.47 | 49.41 | 164,100 | 151,370 | 1.3 |
25/09/2012 |
50.44
|
31,070 | 50.96 | 51.21 | 49.93 | 29,140 | 30,440 | -0.1 |
24/09/2012 |
50.96
|
960 | 50.44 | 51.47 | 50.44 | 0 | 0 | 0 |
21/09/2012 |
50.44
|
166,080 | 50.44 | 51.47 | 50.44 | 162,520 | 134,610 | 2.8 |
20/09/2012 |
50.44
|
65,020 | 51.47 | 51.47 | 49.93 | 94,800 | 70,000 | 2.4 |
19/09/2012 |
51.47
|
33,030 | 51.99 | 52.50 | 51.47 | 65,630 | 63,580 | 0.2 |
18/09/2012 |
51.99
|
47,980 | 51.99 | 52.50 | 51.99 | 45,590 | 4,660 | 4.1 |
17/09/2012 |
51.99
|
34,900 | 51.99 | 52.50 | 51.47 | 27,750 | 11,000 | 1.7 |
14/09/2012 |
51.99
|
21,430 | 51.99 | 52.50 | 51.99 | 56,400 | 36,000 | 2.1 |
13/09/2012 |
51.99
|
33,000 | 52.50 | 52.50 | 51.99 | 30,000 | 15,000 | 1.5 |
12/09/2012 |
52.50
|
27,320 | 52.50 | 53.02 | 51.99 | 26,200 | 24,890 | 0.1 |
11/09/2012 |
52.50
|
11,840 | 54.05 | 54.05 | 52.50 | 2,000 | 7,620 | -0.6 |