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) |
-2.40 | -9.58% | 300,671,700 | -608,334 | -23.4 |
21.70
25.15
22.90
|
2 tháng
(2024-07-22) |
-1.35 | -5.62% | 548,932,900 | 1,546,424 | 23.7 |
21.70
25.15
22.90
|
3 tháng
(2024-06-21) |
-3.50 | -13.38% | 777,459,700 | 1,138,180 | 12.4 |
21.70
27.60
22.90
|
6 tháng
(2024-03-25) |
-9.35 | -29.22% | 1,898,320,800 | -5,939,686 | -188.7 |
21.70
33.60
22.90
|
12 tháng
(2023-09-25) |
-1.20 | -5.03% | 4,497,487,100 | -5,236,375 | -185.3 |
19.05
33.60
22.90
|
24 tháng
(2022-09-30) |
-7.05 | -23.74% | 9,214,282,500 | 10,634,898 | 51.8 |
10.10
33.60
22.90
|
36 tháng
(2021-10-05) |
-2.84 | -11.15% | 11,080,703,000 | 15,970,994 | 435.0 |
10.10
98.20
22.90
|
60 tháng
(2019-10-16) |
13.38 | 144.42% | 12,823,504,580 | -92,175,024 | -1,707.1 |
6.59
98.20
22.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/09/2012 |
3.81
|
121,190 | 3.99 | 4.02 | 3.81 | 1,100 | 60,250 | -0.8 |
07/09/2012 |
3.99
|
60,990 | 3.90 | 4.02 | 3.93 | 0 | 20,800 | -0.3 |
06/09/2012 |
3.90
|
94,670 | 4.02 | 4.02 | 3.90 | 0 | 50,000 | -0.7 |
05/09/2012 |
4.02
|
101,100 | 4.17 | 4.23 | 4.02 | 0 | 9,480 | -0.1 |
04/09/2012 |
4.17
|
13,280 | 4.20 | 4.29 | 4.17 | 0 | 0 | 0 |
31/08/2012 |
4.20
|
12,950 | 4.20 | 4.26 | 4.14 | 0 | 0 | 0 |
30/08/2012 |
4.20
|
124,070 | 4.14 | 4.32 | 4.14 | 16,000 | 3,390 | 0.2 |
29/08/2012 |
4.14
|
125,470 | 3.96 | 4.14 | 3.99 | 0 | 0 | 0 |
28/08/2012 |
3.96
|
183,870 | 4.02 | 4.08 | 3.84 | 1,400 | 73,340 | -0.9 |
27/08/2012 |
4.02
|
86,970 | 4.23 | 4.23 | 4.02 | 0 | 5,630 | -0.1 |
24/08/2012 |
4.23
|
225,240 | 4.26 | 4.35 | 4.05 | 3,000 | 55,000 | -0.7 |
23/08/2012 |
4.26
|
49,470 | 4.47 | 4.47 | 4.26 | 3,000 | 16,470 | -0.2 |
22/08/2012 |
4.47
|
198,470 | 4.68 | 4.68 | 4.47 | 3,000 | 118,580 | -1.7 |
21/08/2012 |
4.68
|
182,420 | 4.92 | 4.92 | 4.68 | 52,000 | 4,000 | 0.7 |
20/08/2012 |
4.92
|
47,860 | 4.86 | 5.10 | 4.86 | 0 | 20,000 | -0.3 |
17/08/2012 |
4.86
|
73,780 | 4.89 | 4.95 | 4.86 | 18,000 | 25,310 | -0.1 |
16/08/2012 |
4.89
|
26,860 | 4.92 | 4.92 | 4.89 | 8,000 | 2,170 | 0.1 |
15/08/2012 |
4.92
|
26,190 | 4.92 | 4.95 | 4.92 | 1,000 | 2,000 | -0.0 |
14/08/2012 |
4.92
|
33,830 | 4.89 | 5.04 | 4.89 | 10,000 | 5,230 | 0.1 |
13/08/2012 |
4.89
|
29,660 | 4.92 | 5.04 | 4.83 | 0 | 2,000 | -0.0 |
10/08/2012 |
4.92
|
9,920 | 5.04 | 5.04 | 4.92 | 0 | 0 | 0 |
09/08/2012 |
5.04
|
43,110 | 4.98 | 5.10 | 4.98 | 20,000 | 5,000 | 0.3 |
08/08/2012 |
4.98
|
18,420 | 5.04 | 5.04 | 4.98 | 2,000 | 0 | 0.0 |
07/08/2012 |
5.04
|
15,160 | 5.07 | 5.07 | 4.95 | 0 | 0 | 0 |
06/08/2012 |
5.07
|
78,260 | 4.95 | 5.19 | 4.95 | 0 | 15,290 | -0.3 |
03/08/2012 |
4.95
|
11,750 | 4.86 | 5.04 | 4.92 | 0 | 0 | 0 |
02/08/2012 |
4.86
|
20,510 | 4.80 | 4.95 | 4.86 | 0 | 0 | 0 |
01/08/2012 |
4.80
|
13,680 | 4.98 | 4.98 | 4.80 | 0 | 0 | 0 |
31/07/2012 |
4.98
|
22,520 | 5.07 | 5.07 | 4.95 | 0 | 0 | 0 |
30/07/2012 |
5.07
|
2,930 | 4.92 | 5.07 | 4.80 | 0 | 0 | 0 |
27/07/2012 |
4.92
|
19,360 | 5.01 | 5.13 | 4.92 | 0 | 30 | -0.0 |
26/07/2012 |
5.01
|
18,920 | 4.86 | 5.07 | 4.86 | 0 | 0 | 0 |
25/07/2012 |
4.86
|
49,660 | 4.98 | 5.04 | 4.80 | 2,000 | 7,690 | -0.1 |
24/07/2012 |
4.98
|
57,870 | 5.13 | 5.22 | 4.95 | 20,150 | 12,720 | 0.1 |
23/07/2012 |
5.13
|
60,660 | 5.22 | 5.34 | 5.13 | 21,090 | 1,500 | 0.3 |
20/07/2012 |
5.22
|
259,310 | 5.43 | 5.52 | 5.22 | 80,000 | 36,830 | 0.8 |
19/07/2012 |
5.43
|
121,590 | 5.37 | 5.52 | 5.19 | 41,470 | 0 | 0.7 |
18/07/2012 |
5.37
|
101,810 | 5.25 | 5.40 | 5.22 | 54,250 | 0 | 1.0 |
17/07/2012 |
5.25
|
76,780 | 5.01 | 5.25 | 5.04 | 60,070 | 20,490 | 0.7 |
16/07/2012 |
5.01
|
77,780 | 5.19 | 5.25 | 5.01 | 24,000 | 0 | 0.4 |
13/07/2012 |
5.19
|
190,270 | 4.98 | 5.22 | 4.89 | 0 | 50,000 | -0.8 |
12/07/2012 |
4.98
|
43,870 | 4.80 | 4.98 | 4.71 | 0 | 0 | 0 |
11/07/2012 |
4.80
|
43,960 | 4.68 | 4.83 | 4.62 | 0 | 100 | -0.0 |
10/07/2012 |
4.68
|
77,210 | 4.86 | 4.86 | 4.68 | 3,000 | 40,960 | -0.6 |
09/07/2012 |
4.86
|
53,780 | 5.10 | 5.10 | 4.86 | 0 | 0 | 0 |
06/07/2012 |
5.10
|
78,980 | 4.95 | 5.13 | 4.95 | 24,000 | 1,640 | 0.4 |
05/07/2012 |
4.95
|
59,080 | 4.74 | 4.95 | 4.62 | 0 | 0 | 0 |
04/07/2012 |
4.74
|
68,550 | 4.80 | 4.86 | 4.68 | 19,000 | 2,000 | 0.3 |
03/07/2012 |
4.80
|
101,990 | 4.80 | 4.92 | 4.68 | 35,110 | 0 | 0.6 |
02/07/2012 |
4.80
|
115,210 | 4.92 | 4.98 | 4.80 | 47,000 | 0 | 0.8 |
29/06/2012 |
4.92
|
74,140 | 4.92 | 5.07 | 4.92 | 0 | 0 | 0 |
28/06/2012 |
4.92
|
210,140 | 4.95 | 5.10 | 4.80 | 80,480 | 48,760 | 0.5 |
27/06/2012 |
4.95
|
115,370 | 4.95 | 5.10 | 4.89 | 45,000 | 30,000 | 0.2 |
26/06/2012 |
4.95
|
193,140 | 5.10 | 5.19 | 4.95 | 77,300 | 76,470 | 0.0 |
25/06/2012 |
5.10
|
302,430 | 5.28 | 5.28 | 5.04 | 131,000 | 47,530 | 1.4 |
22/06/2012 |
5.28
|
149,410 | 5.52 | 5.52 | 5.28 | 12,000 | 0 | 0.2 |
21/06/2012 |
5.52
|
82,490 | 5.61 | 5.67 | 5.46 | 26,000 | 0 | 0.5 |
20/06/2012 |
5.61
|
108,680 | 5.49 | 5.64 | 5.40 | 0 | 0 | 0 |
19/06/2012 |
5.49
|
84,800 | 5.70 | 5.70 | 5.49 | 40,340 | 0 | 0.7 |
18/06/2012 |
5.70
|
439,910 | 5.43 | 5.70 | 5.61 | 190,390 | 1,000 | 3.6 |
15/06/2012 |
5.43
|
182,510 | 5.19 | 5.43 | 5.19 | 80,690 | 0 | 1.5 |
14/06/2012 |
5.19
|
83,680 | 5.25 | 5.34 | 5.16 | 540 | 0 | 0.0 |
13/06/2012 |
5.25
|
225,330 | 5.46 | 5.46 | 5.19 | 6,000 | 0 | 0.1 |
12/06/2012 |
5.46
|
264,580 | 5.67 | 5.67 | 5.40 | 4,500 | 14,500 | -0.2 |
11/06/2012 |
5.67
|
289,840 | 5.58 | 5.79 | 5.46 | 0 | 75,140 | -1.4 |
08/06/2012 |
5.58
|
492,230 | 5.37 | 5.61 | 5.43 | 400 | 28,030 | -0.5 |
07/06/2012 |
5.37
|
282,650 | 5.13 | 5.37 | 5.31 | 4,060 | 47,790 | -0.8 |
06/06/2012 |
5.13
|
358,570 | 4.89 | 5.13 | 4.89 | 2,500 | 30,490 | -0.5 |
05/06/2012 |
4.89
|
375,700 | 4.68 | 4.89 | 4.59 | 185,350 | 204,490 | -0.4 |
04/06/2012 |
4.68
|
206,360 | 4.92 | 4.92 | 4.68 | 1,000 | 62,080 | -1.0 |
01/06/2012 |
4.92
|
141,120 | 4.98 | 5.10 | 4.89 | 0 | 45,000 | -0.7 |
31/05/2012 |
4.98
|
178,800 | 5.10 | 5.10 | 4.95 | 2,000 | 16,920 | -0.3 |
30/05/2012 |
5.10
|
39,730 | 5.22 | 5.28 | 5.10 | 30 | 2,000 | -0.0 |
29/05/2012 |
5.22
|
65,820 | 5.28 | 5.28 | 5.07 | 0 | 20,000 | -0.3 |
28/05/2012 |
5.28
|
259,500 | 5.07 | 5.31 | 5.10 | 30,000 | 0 | 0.5 |
25/05/2012 |
5.07
|
151,520 | 4.83 | 5.07 | 4.83 | 1,920 | 63,380 | -1.0 |
24/05/2012 |
4.83
|
131,010 | 5.04 | 5.13 | 4.83 | 23,000 | 0 | 0.4 |
23/05/2012 |
5.04
|
142,150 | 5.28 | 5.43 | 5.04 | 51,030 | 1,000 | 0.8 |
22/05/2012 |
5.28
|
180,350 | 5.34 | 5.49 | 5.28 | 2,000 | 0 | 0.0 |
21/05/2012 |
5.34
|
372,270 | 5.10 | 5.34 | 5.10 | 143,950 | 130,200 | 0.2 |
18/05/2012 |
5.10
|
532,890 | 5.25 | 5.25 | 5.01 | 246,310 | 188,530 | 1.0 |
17/05/2012 |
5.25
|
262,850 | 5.43 | 5.52 | 5.25 | 55,050 | 41,520 | 0.2 |
16/05/2012 |
5.43
|
821,720 | 5.70 | 5.76 | 5.43 | 318,190 | 275,180 | 0.8 |
15/05/2012 |
5.70
|
115,960 | 5.97 | 5.97 | 5.70 | 0 | 45,700 | -0.9 |
14/05/2012 |
5.97
|
307,810 | 6.27 | 6.27 | 5.97 | 1,800 | 95,000 | -1.9 |
11/05/2012 |
6.27
|
182,260 | 6.48 | 6.48 | 6.27 | 20,000 | 10,900 | 0.2 |
10/05/2012 |
6.48
|
726,830 | 6.39 | 6.69 | 6.45 | 68,330 | 133,400 | -1.4 |
09/05/2012 |
6.39
|
259,800 | 6.45 | 6.51 | 6.30 | 6,760 | 10,510 | -0.1 |
08/05/2012 |
6.45
|
423,100 | 6.48 | 6.72 | 6.36 | 39,160 | 3,000 | 0.8 |
07/05/2012 |
6.48
|
241,230 | 6.57 | 6.63 | 6.39 | 30,580 | 1,500 | 0.6 |
04/05/2012 |
6.57
|
198,910 | 6.60 | 6.75 | 6.45 | 54,630 | 0 | 1.2 |
03/05/2012 |
6.60
|
160,060 | 6.54 | 6.60 | 6.30 | 70,730 | 5,000 | 1.4 |
02/05/2012 |
6.54
|
292,500 | 6.78 | 6.84 | 6.45 | 270,930 | 50,000 | 4.9 |
27/04/2012 |
6.78
|
147,690 | 6.72 | 6.90 | 6.63 | 32,500 | 0 | 0.7 |
26/04/2012 |
6.72
|
396,190 | 6.69 | 7.02 | 6.69 | 10,000 | 0 | 0.2 |
25/04/2012 |
6.69
|
204,020 | 6.39 | 6.69 | 6.51 | 119,400 | 0 | 2.7 |
24/04/2012 |
6.39
|
374,260 | 6.09 | 6.39 | 5.88 | 5,150 | 3,900 | 0.0 |
23/04/2012 |
6.09
|
258,080 | 6.06 | 6.21 | 6.00 | 11,350 | 0 | 0.2 |
20/04/2012 |
6.06
|
436,400 | 6.36 | 6.36 | 6.06 | 90,800 | 5,510 | 1.7 |
19/04/2012 |
6.36
|
358,270 | 6.69 | 6.69 | 6.36 | 148,430 | 105,000 | 0.9 |