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) |
2.50 | 7.53% | 190,889,600 | 15,902,184 | 546.9 |
33.20
36
36
|
2 tháng
(2024-07-22) |
2.05 | 6.09% | 330,808,000 | 20,267,243 | 688.1 |
30.15
36
36
|
3 tháng
(2024-06-21) |
3.50 | 10.87% | 456,633,200 | 19,033,989 | 654.0 |
30.15
36
36
|
6 tháng
(2024-03-25) |
1 | 2.88% | 1,019,836,900 | -42,251,710 | -1,351.8 |
30.15
36
36
|
12 tháng
(2023-09-25) |
9.03 | 33.86% | 1,777,932,000 | -43,558,833 | -1,346.4 |
24.52
36.45
36
|
24 tháng
(2022-09-30) |
14.94 | 71.95% | 2,999,065,900 | -23,853,581 | -868.0 |
17.72
36.45
36
|
36 tháng
(2021-10-05) |
9.93 | 38.53% | 4,769,704,200 | 90,187,768 | 2,489.0 |
17.72
36.45
36
|
60 tháng
(2019-10-16) |
21.09 | 144.31% | 9,305,197,530 | -118,123,682 | -5,763.4 |
11.48
36.82
36
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/09/2012 |
8.88
|
941,750 | 9.31 | 9.31 | 8.88 | 134,660 | 745,190 | -11.5 |
07/09/2012 |
9.31
|
158,750 | 9.31 | 9.35 | 9.26 | 74,660 | 162,060 | -1.7 |
06/09/2012 |
9.31
|
124,450 | 9.31 | 9.31 | 9.21 | 75,150 | 0 | 1.5 |
05/09/2012 |
9.31
|
322,860 | 9.26 | 9.40 | 9.16 | 132,460 | 90,130 | 0.8 |
04/09/2012 |
9.26
|
48,830 | 9.11 | 9.35 | 9.16 | 22,970 | 5,000 | 0.3 |
31/08/2012 |
9.11
|
430,290 | 9.21 | 9.31 | 9.11 | 259,300 | 372,220 | -2.2 |
30/08/2012 |
9.21
|
165,570 | 9.11 | 9.31 | 9.07 | 45,630 | 131,740 | -1.7 |
29/08/2012 |
9.11
|
276,880 | 9.07 | 9.40 | 9.11 | 1,000 | 194,540 | -3.7 |
28/08/2012 |
9.07
|
247,370 | 9.31 | 9.31 | 9.02 | 35,770 | 168,070 | -2.5 |
27/08/2012 |
9.31
|
593,040 | 9.78 | 9.78 | 9.31 | 20,000 | 328,390 | -6.1 |
24/08/2012 |
9.78
|
525,270 | 9.40 | 9.83 | 8.97 | 6,000 | 169,600 | -3.3 |
23/08/2012 |
9.40
|
605,850 | 9.88 | 9.88 | 9.40 | 0 | 59,960 | -1.2 |
22/08/2012 |
9.88
|
631,740 | 9.88 | 10.02 | 9.64 | 111,700 | 412,220 | -6.2 |
21/08/2012 |
9.88
|
634,940 | 10.36 | 10.36 | 9.88 | 102,990 | 69,000 | 0.7 |
20/08/2012 |
10.36
|
368,780 | 10.26 | 10.36 | 10.21 | 305,200 | 0 | 6.6 |
17/08/2012 |
10.26
|
431,320 | 10.16 | 10.26 | 10.21 | 209,000 | 23,000 | 4.0 |
16/08/2012 |
10.16
|
398,610 | 10.12 | 10.21 | 10.12 | 100,000 | 74,600 | 0.5 |
15/08/2012 |
10.12
|
685,800 | 10.07 | 10.12 | 10.02 | 10,000 | 211,830 | -4.3 |
14/08/2012 |
10.07
|
291,990 | 10.12 | 10.16 | 10.07 | 100,500 | 211,260 | -2.3 |
13/08/2012 |
10.12
|
200,830 | 10.12 | 10.16 | 10.07 | 97,100 | 0 | 2.1 |
10/08/2012 |
10.12
|
292,450 | 10.16 | 10.16 | 9.97 | 50,500 | 92,120 | -0.0 |
09/08/2012 |
10.16
|
347,470 | 9.93 | 10.16 | 9.93 | 0 | 74,620 | -1.6 |
08/08/2012 |
9.93
|
44,380 | 9.88 | 9.97 | 9.93 | 33,160 | 0 | 0.7 |
07/08/2012 |
9.88
|
247,070 | 9.88 | 10.02 | 9.88 | 51,000 | 5,000 | 1.0 |
06/08/2012 |
9.88
|
132,500 | 9.88 | 9.88 | 9.83 | 600 | 64,750 | -1.3 |
03/08/2012 |
9.88
|
65,970 | 9.93 | 9.97 | 9.88 | 30,990 | 18,000 | 0.3 |
02/08/2012 |
9.93
|
128,670 | 9.83 | 9.97 | 9.88 | 500 | 6,480 | -0.1 |
01/08/2012 |
9.83
|
178,350 | 9.93 | 9.93 | 9.83 | 13,000 | 83,330 | -1.5 |
31/07/2012 |
9.93
|
182,030 | 9.83 | 9.97 | 9.83 | 55,000 | 9,000 | 1.0 |
30/07/2012 |
9.83
|
87,680 | 9.83 | 9.83 | 9.78 | 6,600 | 0 | 0.1 |
27/07/2012 |
9.83
|
231,050 | 9.83 | 9.93 | 9.83 | 51,000 | 0 | 1.1 |
26/07/2012 |
9.83
|
129,260 | 9.78 | 9.93 | 9.78 | 1,000 | 0 | 0.0 |
25/07/2012 |
9.78
|
92,390 | 9.78 | 9.88 | 9.69 | 2,750 | 0 | 0.1 |
24/07/2012 |
9.78
|
105,640 | 9.93 | 9.93 | 9.78 | 0 | 13,300 | -0.3 |
23/07/2012 |
9.93
|
192,080 | 9.93 | 9.97 | 9.83 | 0 | 26,810 | -0.6 |
20/07/2012 |
9.93
|
382,370 | 10.36 | 10.40 | 9.93 | 1,000 | 174,240 | -3.6 |
19/07/2012 |
10.36
|
485,870 | 10.26 | 10.36 | 10.16 | 6,000 | 74,640 | -1.5 |
18/07/2012 |
10.26
|
451,600 | 10.12 | 10.31 | 10.02 | 6,730 | 5,030 | 0.0 |
17/07/2012 |
10.12
|
488,080 | 10.12 | 10.16 | 9.88 | 59,720 | 91,850 | -0.7 |
16/07/2012 |
10.12
|
478,410 | 9.83 | 10.12 | 9.78 | 108,010 | 10,700 | 2.0 |
13/07/2012 |
9.83
|
238,200 | 9.69 | 9.93 | 9.69 | 950 | 0 | 0.0 |
12/07/2012 |
9.69
|
288,260 | 9.59 | 9.69 | 9.54 | 5,290 | 0 | 0.1 |
11/07/2012 |
9.59
|
779,730 | 9.45 | 9.59 | 9.45 | 27,910 | 41,490 | -0.3 |
10/07/2012 |
9.45
|
563,870 | 9.54 | 9.54 | 9.45 | 39,100 | 311,140 | -5.4 |
09/07/2012 |
9.54
|
270,750 | 9.54 | 9.59 | 9.50 | 38,690 | 0 | 0.8 |
06/07/2012 |
9.54
|
123,690 | 9.50 | 9.59 | 9.50 | 0 | 0 | 0 |
05/07/2012 |
9.50
|
84,710 | 9.50 | 9.54 | 9.45 | 1,000 | 70 | 0.0 |
04/07/2012 |
9.50
|
77,410 | 9.50 | 9.59 | 9.50 | 0 | 2,590 | -0.1 |
03/07/2012 |
9.50
|
325,610 | 9.54 | 9.59 | 9.45 | 0 | 10,000 | -0.2 |
02/07/2012 |
9.54
|
181,190 | 9.59 | 9.64 | 9.54 | 24,430 | 0 | 0.5 |
29/06/2012 |
9.59
|
200,100 | 9.59 | 9.69 | 9.59 | 36,090 | 0 | 0.7 |
28/06/2012 |
9.59
|
165,970 | 9.59 | 9.64 | 9.54 | 0 | 42,980 | -0.9 |
27/06/2012 |
9.59
|
379,230 | 9.64 | 9.78 | 9.59 | 6,900 | 140,570 | -2.7 |
26/06/2012 |
9.64
|
456,890 | 9.78 | 9.78 | 9.64 | 7,100 | 141,700 | -2.7 |
25/06/2012 |
9.78
|
215,760 | 9.97 | 10.02 | 9.78 | 10,000 | 0 | 0.2 |
22/06/2012 |
9.97
|
331,940 | 10.02 | 10.07 | 9.97 | 260,510 | 14,000 | 5.2 |
21/06/2012 |
10.02
|
221,100 | 9.93 | 10.02 | 9.93 | 116,470 | 10 | 2.4 |
20/06/2012 |
9.93
|
275,890 | 9.93 | 10.02 | 9.93 | 25,340 | 0 | 0.5 |
19/06/2012 |
9.93
|
221,170 | 10.12 | 10.16 | 9.93 | 3,365,499 | 3,337,009 | 0.6 |
18/06/2012 |
10.12
|
487,750 | 10.16 | 10.26 | 10.02 | 8,920 | 218,320 | -4.4 |
15/06/2012 |
10.16
|
860,980 | 10.26 | 10.36 | 10.16 | 888,120 | 685,940 | 4.4 |
14/06/2012 |
10.26
|
459,940 | 10.40 | 10.40 | 10.26 | 421,040 | 4,530 | 9.0 |
13/06/2012 |
10.40
|
546,000 | 10.31 | 10.40 | 10.16 | 508,620 | 0 | 11.0 |
12/06/2012 |
10.31
|
395,170 | 10.26 | 10.50 | 10.16 | 226,910 | 1,700 | 4.9 |
11/06/2012 |
10.26
|
1,645,920 | 9.78 | 10.26 | 9.78 | 555,250 | 116,000 | 9.4 |
08/06/2012 |
9.78
|
449,680 | 9.78 | 10.02 | 9.78 | 127,700 | 120,490 | 0.1 |
07/06/2012 |
9.78
|
548,180 | 9.74 | 10.02 | 9.78 | 0 | 206,940 | -4.3 |
06/06/2012 |
9.74
|
178,690 | 9.50 | 9.74 | 9.54 | 24,000 | 31,780 | -0.2 |
05/06/2012 |
9.50
|
452,550 | 9.50 | 9.64 | 9.50 | 15,850 | 149,410 | -2.7 |
04/06/2012 |
9.50
|
876,750 | 9.78 | 9.78 | 9.45 | 25,250 | 440,740 | -8.3 |
01/06/2012 |
9.78
|
251,160 | 9.74 | 10.02 | 9.74 | 18,740 | 83,000 | -1.3 |
31/05/2012 |
9.74
|
289,030 | 9.88 | 9.97 | 9.69 | 65,510 | 67,460 | -0.0 |
30/05/2012 |
9.88
|
319,040 | 9.78 | 10.02 | 9.78 | 82,500 | 160,000 | -1.6 |
29/05/2012 |
9.78
|
617,310 | 9.97 | 9.97 | 9.74 | 4,100 | 356,380 | -7.2 |
28/05/2012 |
9.97
|
193,680 | 10.12 | 10.31 | 9.97 | 12,200 | 10,930 | 0.0 |
25/05/2012 |
10.12
|
661,680 | 9.64 | 10.12 | 9.64 | 102,450 | 290,560 | -4.0 |
24/05/2012 |
9.64
|
439,160 | 9.93 | 9.93 | 9.59 | 3,000 | 38,000 | -0.7 |
23/05/2012 |
9.93
|
823,090 | 10.21 | 10.36 | 9.93 | 35,020 | 327,270 | -6.1 |
22/05/2012 |
10.21
|
315,560 | 10.50 | 10.50 | 10.16 | 1,900 | 0 | 0.0 |
21/05/2012 |
10.50
|
754,880 | 10.26 | 10.55 | 10.21 | 42,000 | 285,860 | -5.3 |
18/05/2012 |
10.26
|
1,973,860 | 10.50 | 10.50 | 9.97 | 5,530 | 113,200 | -2.3 |
17/05/2012 |
10.50
|
795,510 | 10.59 | 10.74 | 10.40 | 200,080 | 586,000 | -8.5 |
16/05/2012 |
10.59
|
585,780 | 10.59 | 10.74 | 10.50 | 209,160 | 116,340 | 2.1 |
15/05/2012 |
10.59
|
878,750 | 11.12 | 11.17 | 10.59 | 147,370 | 480,440 | -7.5 |
14/05/2012 |
11.12
|
2,665,900 | 10.74 | 11.26 | 10.83 | 149,600 | 47,450 | 2.4 |
11/05/2012 |
10.74
|
1,286,970 | 10.74 | 10.98 | 10.69 | 172,050 | 53,350 | 2.7 |
10/05/2012 |
10.74
|
812,360 | 10.69 | 10.98 | 10.59 | 72,620 | 62,210 | 0.2 |
09/05/2012 |
10.69
|
280,840 | 10.74 | 10.83 | 10.69 | 82,870 | 10,000 | 1.6 |
08/05/2012 |
10.74
|
1,055,940 | 10.55 | 11.02 | 10.50 | 263,720 | 12,290 | 5.7 |
07/05/2012 |
10.55
|
575,380 | 10.45 | 10.59 | 10.45 | 197,720 | 0 | 4.4 |
04/05/2012 |
10.45
|
708,910 | 10.36 | 10.59 | 10.36 | 164,650 | 40 | 3.6 |
03/05/2012 |
10.36
|
290,160 | 10.50 | 10.50 | 10.36 | 106,520 | 3,000 | 2.3 |
02/05/2012 |
10.50
|
538,310 | 10.55 | 10.55 | 10.40 | 273,660 | 22,660 | 5.5 |
27/04/2012 |
10.55
|
701,600 | 10.50 | 10.59 | 10.40 | 70,180 | 33,170 | 0.8 |
26/04/2012 |
10.50
|
534,860 | 10.64 | 10.69 | 10.50 | 66,770 | 153,000 | -1.9 |
25/04/2012 |
10.64
|
440,310 | 10.59 | 10.74 | 10.64 | 77,690 | 4,600 | 1.6 |
24/04/2012 |
10.59
|
612,460 | 10.69 | 10.69 | 10.55 | 94,700 | 189,500 | -2.1 |
23/04/2012 |
10.69
|
289,090 | 10.78 | 10.83 | 10.69 | 71,720 | 25,980 | 1.0 |
20/04/2012 |
10.78
|
437,840 | 10.69 | 10.88 | 10.69 | 109,180 | 5,500 | 2.3 |
19/04/2012 |
10.69
|
707,910 | 10.78 | 10.88 | 10.64 | 267,180 | 166,120 | 2.3 |