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) |
-3.50 | -4.99% | 13,187,300 | -11,449 | -0.8 |
64.70
70.60
66.60
|
2 tháng
(2024-07-22) |
-1.90 | -2.77% | 35,841,700 | -24,701 | -1.6 |
64.70
71.50
66.60
|
3 tháng
(2024-06-24) |
3 | 4.72% | 62,011,300 | -60,713 | -4.0 |
62.60
73.90
66.60
|
6 tháng
(2024-03-25) |
12.26 | 22.56% | 128,842,300 | -82,185 | -5.4 |
50.43
73.90
66.60
|
12 tháng
(2023-09-26) |
13.63 | 25.73% | 200,160,300 | -186,432 | -11.0 |
44.58
73.90
66.60
|
24 tháng
(2022-10-03) |
12.93 | 24.08% | 337,580,900 | -375,712 | -11.1 |
44.58
73.90
66.60
|
36 tháng
(2021-10-06) |
21.34 | 47.14% | 559,726,400 | -378,107 | -35.9 |
39.72
73.90
66.60
|
60 tháng
(2019-10-17) |
44.67 | 203.69% | 890,087,390 | -413,537 | -37.7 |
17.21
73.90
66.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/09/2012 |
5.27
|
326,270 | 5.31 | 5.31 | 5.24 | 0 | 0 | 0 |
10/09/2012 |
5.31
|
484,510 | 5.53 | 5.53 | 5.31 | 0 | 0 | 0 |
07/09/2012 |
5.53
|
255,000 | 5.53 | 5.56 | 5.49 | 100,000 | 132,630 | -0.5 |
06/09/2012 |
5.53
|
395,850 | 5.64 | 5.64 | 5.53 | 0 | 0 | 0 |
05/09/2012 |
5.64
|
301,270 | 5.71 | 5.71 | 5.60 | 0 | 0 | 0 |
04/09/2012 |
5.71
|
252,860 | 5.67 | 5.74 | 5.67 | 15,360 | 0 | 0.2 |
31/08/2012 |
5.67
|
194,220 | 5.71 | 5.71 | 5.64 | 3,630 | 0 | 0.1 |
30/08/2012 |
5.71
|
264,800 | 5.74 | 5.82 | 5.67 | 47,146 | 47,146 | 0 |
29/08/2012 |
5.74
|
329,290 | 5.60 | 5.78 | 5.67 | 8,000 | 0 | 0.1 |
28/08/2012 |
5.60
|
551,060 | 5.46 | 5.60 | 5.35 | 31,700 | 15,360 | 0.2 |
27/08/2012 |
5.46
|
590,490 | 5.71 | 5.71 | 5.46 | 1,000 | 3,630 | -0.0 |
24/08/2012 |
5.71
|
1,265,480 | 5.49 | 5.74 | 5.24 | 0 | 0 | 0 |
23/08/2012 |
5.49
|
556,320 | 5.78 | 5.78 | 5.49 | 0 | 8,000 | -0.1 |
22/08/2012 |
5.78
|
757,390 | 5.92 | 5.96 | 5.74 | 0 | 31,700 | -0.5 |
21/08/2012 |
5.92
|
1,669,480 | 6.21 | 6.21 | 5.92 | 500 | 1,000 | -0.0 |
20/08/2012 |
6.21
|
915,010 | 6.14 | 6.29 | 6.14 | 13,610 | 0 | 0.2 |
17/08/2012 |
6.14
|
420,240 | 6.07 | 6.14 | 6.07 | 0 | 0 | 0 |
16/08/2012 |
6.07
|
222,390 | 6.07 | 6.14 | 6.07 | 0 | 0 | 0 |
15/08/2012 |
6.07
|
145,330 | 6.07 | 6.14 | 6.07 | 10,000 | 500 | 0.2 |
14/08/2012 |
6.07
|
234,220 | 6.07 | 6.14 | 6.03 | 0 | 13,610 | -0.2 |
13/08/2012 |
6.07
|
130,040 | 6.11 | 6.11 | 6.03 | 11,000 | 0 | 0.2 |
10/08/2012 |
6.11
|
158,880 | 6.14 | 6.14 | 6.03 | 0 | 0 | 0 |
09/08/2012 |
6.14
|
427,980 | 6.07 | 6.21 | 6.11 | 0 | 10,000 | -0.2 |
08/08/2012 |
6.07
|
117,650 | 6.03 | 6.11 | 6.00 | 10 | 0 | 0.0 |
07/08/2012 |
6.03
|
224,120 | 6.11 | 6.11 | 6.03 | 200,000 | 211,000 | -0.2 |
06/08/2012 |
6.11
|
530,480 | 5.92 | 6.21 | 6.00 | 6,000 | 0 | 0.1 |
03/08/2012 |
5.92
|
158,450 | 5.96 | 6.03 | 5.92 | 0 | 0 | 0 |
02/08/2012 |
5.96
|
99,550 | 5.96 | 6.00 | 5.92 | 0 | 10 | -0.0 |
01/08/2012 |
5.96
|
159,430 | 6.00 | 6.00 | 5.89 | 0 | 0 | 0 |
31/07/2012 |
6.00
|
88,210 | 6.00 | 6.07 | 6.00 | 7,650 | 6,000 | 0.0 |
30/07/2012 |
6.00
|
205,440 | 5.96 | 6.00 | 5.92 | 37,860 | 0 | 0.6 |
27/07/2012 |
5.96
|
210,740 | 6.07 | 6.11 | 5.96 | 3,640 | 0 | 0.1 |
26/07/2012 |
6.07
|
119,450 | 5.96 | 6.07 | 5.96 | 0 | 0 | 0 |
25/07/2012 |
5.96
|
277,410 | 6.03 | 6.07 | 5.96 | 2,850 | 7,650 | -0.1 |
24/07/2012 |
6.03
|
559,420 | 6.14 | 6.14 | 6.03 | 98,000 | 37,860 | 1.0 |
23/07/2012 |
6.14
|
438,600 | 6.18 | 6.29 | 6.11 | 7,140 | 0 | 0.1 |
20/07/2012 |
6.18
|
508,850 | 6.39 | 6.43 | 6.18 | 0 | 3,640 | -0.1 |
19/07/2012 |
6.39
|
998,910 | 6.29 | 6.39 | 6.18 | 157,510 | 2,700 | 2.7 |
18/07/2012 |
6.29
|
1,855,420 | 6.14 | 6.43 | 6.14 | 983,060 | 98,150 | 15.5 |
17/07/2012 |
6.14
|
926,250 | 5.85 | 6.14 | 5.82 | 649,950 | 7,140 | 10.8 |
16/07/2012 |
5.85
|
212,210 | 5.89 | 5.92 | 5.82 | 63,000 | 0 | 1.0 |
13/07/2012 |
5.89
|
661,470 | 5.74 | 5.96 | 5.74 | 100,250 | 5,850 | 1.5 |
12/07/2012 |
5.74
|
205,260 | 5.74 | 5.78 | 5.71 | 1,200 | 1,200 | 0 |
11/07/2012 |
5.74
|
108,780 | 5.71 | 5.78 | 5.71 | 21,640 | 0 | 0.3 |
10/07/2012 |
5.71
|
380,920 | 5.71 | 5.78 | 5.67 | 141,670 | 39,340 | 1.6 |
09/07/2012 |
5.71
|
278,330 | 5.85 | 5.85 | 5.71 | 81,060 | 55,860 | 0.4 |
06/07/2012 |
5.85
|
569,320 | 5.71 | 5.96 | 5.74 | 0 | 41,480 | -0.7 |
05/07/2012 |
5.71
|
420,360 | 5.71 | 5.74 | 5.67 | 276,910 | 0 | 4.4 |
04/07/2012 |
5.71
|
625,250 | 5.71 | 5.74 | 5.71 | 168,960 | 0 | 2.7 |
03/07/2012 |
5.71
|
2,081,590 | 5.71 | 5.74 | 5.64 | 1,555,200 | 11,000 | 24.3 |
02/07/2012 |
5.71
|
1,036,000 | 5.71 | 5.78 | 5.71 | 560,060 | 4,860 | 8.8 |
29/06/2012 |
5.71
|
184,290 | 5.71 | 5.74 | 5.71 | 68,400 | 1,500 | 1.1 |
28/06/2012 |
5.71
|
947,260 | 5.71 | 5.74 | 5.64 | 649,840 | 154,880 | 7.8 |
27/06/2012 |
5.71
|
827,850 | 5.67 | 5.71 | 5.64 | 646,190 | 0 | 10.2 |
26/06/2012 |
5.67
|
1,450,690 | 5.67 | 5.67 | 5.60 | 891,920 | 187,330 | 11.0 |
25/06/2012 |
5.67
|
1,389,820 | 5.67 | 5.67 | 5.60 | 869,240 | 18,000 | 13.3 |
22/06/2012 |
5.67
|
1,592,700 | 5.67 | 5.74 | 5.56 | 811,640 | 0 | 12.7 |
21/06/2012 |
5.67
|
1,048,410 | 5.67 | 5.71 | 5.60 | 500,160 | 2,300 | 7.8 |
20/06/2012 |
5.67
|
468,470 | 5.60 | 5.71 | 5.56 | 70,020 | 55,000 | 0.2 |
19/06/2012 |
5.60
|
533,180 | 5.67 | 5.67 | 5.56 | 140,000 | 164,110 | -0.4 |
18/06/2012 |
5.67
|
2,010,590 | 5.42 | 5.67 | 5.53 | 128,660 | 1,067,660 | -14.6 |
15/06/2012 |
5.42
|
5,462,960 | 5.53 | 5.64 | 5.42 | 895,120 | 5,100,260 | -63.6 |
14/06/2012 |
5.53
|
2,700,610 | 5.78 | 5.78 | 5.53 | 770,370 | 1,421,660 | -10.1 |
13/06/2012 |
5.78
|
1,460,680 | 5.78 | 5.78 | 5.67 | 840,940 | 856,820 | -0.2 |
12/06/2012 |
5.78
|
1,002,240 | 5.82 | 5.82 | 5.74 | 553,100 | 347,430 | 3.3 |
11/06/2012 |
5.82
|
1,065,300 | 5.85 | 5.89 | 5.82 | 406,510 | 490,400 | -1.4 |
08/06/2012 |
5.85
|
1,834,300 | 5.78 | 5.92 | 5.78 | 432,700 | 343,000 | 1.5 |
07/06/2012 |
5.78
|
1,562,730 | 5.82 | 6.03 | 5.78 | 5,010 | 788,450 | -12.6 |
06/06/2012 |
5.82
|
624,710 | 5.71 | 5.85 | 5.67 | 113,870 | 210,000 | -1.5 |
05/06/2012 |
5.71
|
575,910 | 5.60 | 5.74 | 5.60 | 25,000 | 113,690 | -1.4 |
04/06/2012 |
5.60
|
1,860,210 | 5.85 | 5.85 | 5.60 | 313,100 | 592,720 | -4.4 |
01/06/2012 |
5.85
|
586,140 | 5.92 | 6.03 | 5.85 | 2,500 | 30,000 | -0.5 |
31/05/2012 |
5.92
|
486,660 | 6.11 | 6.11 | 5.92 | 0 | 112,200 | -1.8 |
30/05/2012 |
6.11
|
504,330 | 6.14 | 6.21 | 6.11 | 61,700 | 0 | 1.1 |
29/05/2012 |
6.14
|
538,790 | 6.21 | 6.21 | 6.07 | 20,000 | 0 | 0.3 |
28/05/2012 |
6.21
|
857,130 | 6.14 | 6.36 | 6.11 | 82,200 | 17,100 | 1.1 |
25/05/2012 |
6.14
|
1,035,710 | 5.85 | 6.14 | 5.96 | 34,620 | 120,680 | -1.5 |
24/05/2012 |
5.85
|
800,320 | 5.85 | 5.89 | 5.74 | 273,920 | 7,800 | 4.3 |
23/05/2012 |
5.85
|
860,090 | 6.14 | 6.14 | 5.85 | 59,670 | 40,000 | 0.3 |
22/05/2012 |
6.14
|
726,070 | 6.11 | 6.25 | 6.00 | 217,000 | 0 | 3.7 |
21/05/2012 |
6.11
|
735,160 | 5.82 | 6.11 | 5.82 | 245,460 | 290,340 | -0.7 |
18/05/2012 |
5.82
|
1,385,060 | 6.00 | 6.00 | 5.71 | 227,810 | 216,610 | 0.2 |
17/05/2012 |
6.00
|
850,250 | 5.96 | 6.14 | 6.00 | 268,290 | 57,330 | 3.5 |
16/05/2012 |
5.96
|
960,320 | 5.96 | 6.07 | 5.85 | 105,170 | 175,680 | -1.2 |
15/05/2012 |
5.96
|
1,424,980 | 6.14 | 6.25 | 5.96 | 12,000 | 380,120 | -6.1 |
14/05/2012 |
6.14
|
1,676,420 | 6.39 | 6.39 | 6.11 | 152,310 | 210,000 | -1.0 |
11/05/2012 |
6.39
|
1,498,980 | 6.43 | 6.54 | 6.39 | 130,430 | 27,940 | 1.8 |
10/05/2012 |
6.43
|
1,600,910 | 6.58 | 6.65 | 6.39 | 29,310 | 10,000 | 0.3 |
09/05/2012 |
6.58
|
1,004,080 | 6.58 | 6.61 | 6.47 | 90,110 | 17,500 | 1.3 |
08/05/2012 |
6.58
|
2,111,300 | 6.72 | 6.76 | 6.58 | 441,690 | 3,490 | 8.1 |
07/05/2012 |
6.72
|
2,121,700 | 6.43 | 6.72 | 6.54 | 411,400 | 40,000 | 6.8 |
04/05/2012 |
6.43
|
1,994,020 | 6.14 | 6.43 | 6.21 | 5,132,700 | 1,700 | 85.8 |
03/05/2012 |
6.14
|
923,130 | 6.21 | 6.25 | 6.07 | 67,060 | 100,300 | -0.6 |
02/05/2012 |
6.21
|
1,072,550 | 6.39 | 6.47 | 6.18 | 124,840 | 30,220 | 1.7 |
27/04/2012 |
6.39
|
1,107,510 | 6.32 | 6.43 | 6.25 | 22,680 | 0 | 0.4 |
26/04/2012 |
6.32
|
1,317,530 | 6.47 | 6.47 | 6.25 | 4,310 | 15,050 | -0.2 |
25/04/2012 |
6.47
|
1,265,280 | 6.25 | 6.47 | 6.29 | 13,770 | 32,400 | -0.3 |
24/04/2012 |
6.25
|
1,244,850 | 6.07 | 6.25 | 6.00 | 86,310 | 20,550 | 1.1 |
23/04/2012 |
6.07
|
930,520 | 6.03 | 6.21 | 6.07 | 14,910 | 0 | 0.3 |
20/04/2012 |
6.03
|
2,202,390 | 6.14 | 6.21 | 5.96 | 21,410 | 11,120 | 0.2 |