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) |
18/04/2012 |
6.69
|
562,780 | 6.78 | 6.93 | 6.51 | 209,500 | 117,800 | 2.0 |
17/04/2012 |
6.78
|
639,290 | 6.48 | 6.78 | 6.48 | 212,410 | 172,360 | 0.9 |
16/04/2012 |
6.48
|
236,520 | 6.18 | 6.48 | 6.18 | 45,510 | 0 | 1.0 |
13/04/2012 |
6.18
|
556,100 | 6.09 | 6.39 | 6.09 | 306,090 | 32,800 | 5.8 |
12/04/2012 |
6.09
|
356,200 | 5.82 | 6.09 | 6.00 | 130,650 | 160,000 | -0.6 |
11/04/2012 |
5.82
|
543,710 | 5.55 | 5.82 | 5.61 | 1,000 | 120,000 | -2.3 |
10/04/2012 |
5.55
|
193,410 | 5.58 | 5.70 | 5.40 | 50,000 | 270 | 0.9 |
09/04/2012 |
5.58
|
184,330 | 5.49 | 5.70 | 5.55 | 12,000 | 7,960 | 0.1 |
06/04/2012 |
5.49
|
457,860 | 5.25 | 5.49 | 5.25 | 100,000 | 0 | 1.8 |
05/04/2012 |
5.25
|
152,110 | 5.16 | 5.25 | 5.04 | 11,040 | 0 | 0.2 |
04/04/2012 |
5.16
|
155,030 | 5.25 | 5.34 | 5.04 | 77,430 | 0 | 1.3 |
03/04/2012 |
5.25
|
143,500 | 5.01 | 5.25 | 4.92 | 68,740 | 1,570 | 1.1 |
30/03/2012 |
5.01
|
242,850 | 5.25 | 5.25 | 5.01 | 105,590 | 0 | 1.8 |
29/03/2012 |
5.25
|
175,740 | 5.40 | 5.40 | 5.25 | 87,810 | 0 | 1.5 |
28/03/2012 |
5.40
|
237,710 | 5.34 | 5.40 | 5.19 | 172,960 | 800 | 3.0 |
27/03/2012 |
5.34
|
361,700 | 5.61 | 5.64 | 5.34 | 221,400 | 0 | 4.0 |
26/03/2012 |
5.61
|
347,380 | 5.49 | 5.70 | 5.43 | 161,540 | 75,040 | 1.6 |
23/03/2012 |
5.49
|
372,290 | 5.55 | 5.58 | 5.40 | 152,100 | 80,000 | 1.3 |
22/03/2012 |
5.55
|
166,050 | 5.46 | 5.55 | 5.40 | 88,200 | 83,870 | 0.1 |
21/03/2012 |
5.46
|
603,670 | 5.22 | 5.46 | 5.22 | 300,380 | 202,000 | 1.8 |
20/03/2012 |
5.22
|
111,300 | 5.10 | 5.25 | 5.10 | 40,740 | 2,900 | 0.7 |
19/03/2012 |
5.10
|
302,570 | 5.16 | 5.37 | 5.10 | 97,300 | 35,310 | 1.1 |
16/03/2012 |
5.16
|
574,360 | 5.37 | 5.55 | 5.16 | 184,500 | 325,900 | -2.4 |
15/03/2012 |
5.37
|
271,500 | 5.13 | 5.37 | 5.01 | 81,900 | 12,000 | 1.2 |
14/03/2012 |
5.13
|
305,040 | 4.98 | 5.22 | 4.98 | 172,010 | 0 | 2.9 |
13/03/2012 |
4.98
|
103,250 | 4.95 | 5.10 | 4.83 | 42,300 | 11,950 | 0.5 |
12/03/2012 |
4.95
|
359,370 | 5.19 | 5.31 | 4.95 | 205,000 | 2,000 | 3.3 |
09/03/2012 |
5.19
|
261,830 | 5.25 | 5.40 | 5.04 | 45,000 | 0 | 0.8 |
08/03/2012 |
5.25
|
377,530 | 5.52 | 5.70 | 5.25 | 179,060 | 4,020 | 3.2 |
07/03/2012 |
5.52
|
494,270 | 5.34 | 5.58 | 5.10 | 191,970 | 5,000 | 3.3 |
06/03/2012 |
5.34
|
573,600 | 5.61 | 5.88 | 5.34 | 89,610 | 6,210 | 1.5 |
05/03/2012 |
5.61
|
150,020 | 5.37 | 5.61 | 5.52 | 11,800 | 8,000 | 0.1 |
02/03/2012 |
5.37
|
334,510 | 5.13 | 5.37 | 5.13 | 72,000 | 0 | 1.3 |
01/03/2012 |
5.13
|
410,630 | 4.92 | 5.16 | 4.80 | 145,510 | 0 | 2.4 |
29/02/2012 |
4.92
|
375,530 | 4.77 | 4.92 | 4.65 | 205,550 | 0 | 3.3 |
28/02/2012 |
4.77
|
462,800 | 5.01 | 5.01 | 4.77 | 101,000 | 6,500 | 1.5 |
27/02/2012 |
5.01
|
365,300 | 4.80 | 5.04 | 4.68 | 207,220 | 0 | 3.4 |
24/02/2012 |
4.80
|
930,110 | 4.65 | 4.86 | 4.71 | 611,230 | 0 | 9.8 |
23/02/2012 |
4.65
|
599,600 | 4.44 | 4.65 | 4.44 | 115,730 | 4,400 | 1.7 |
22/02/2012 |
4.44
|
442,590 | 4.23 | 4.44 | 4.11 | 34,650 | 1,000 | 0.5 |
21/02/2012 |
4.23
|
364,630 | 4.11 | 4.29 | 4.14 | 109,950 | 1,400 | 1.5 |
20/02/2012 |
4.11
|
257,890 | 3.93 | 4.11 | 3.99 | 57,660 | 0 | 0.8 |
17/02/2012 |
3.93
|
210,960 | 3.84 | 3.93 | 3.87 | 40,950 | 45,000 | -0.1 |
16/02/2012 |
3.84
|
64,810 | 3.75 | 3.84 | 3.69 | 45,650 | 3,000 | 0.5 |
15/02/2012 |
3.75
|
130,860 | 3.84 | 3.84 | 3.72 | 71,000 | 64,440 | 0.1 |
14/02/2012 |
3.84
|
57,800 | 3.72 | 3.84 | 3.72 | 39,430 | 0 | 0.5 |
13/02/2012 |
3.72
|
382,050 | 3.81 | 3.81 | 3.69 | 242,650 | 45,010 | 2.5 |
10/02/2012 |
3.81
|
316,960 | 3.99 | 3.99 | 3.81 | 152,860 | 500 | 2.0 |
09/02/2012 |
3.99
|
289,800 | 3.99 | 4.05 | 3.87 | 88,750 | 0 | 1.2 |
08/02/2012 |
3.99
|
210,080 | 3.84 | 3.99 | 3.84 | 140,240 | 0 | 1.8 |
07/02/2012 |
3.84
|
251,970 | 3.75 | 3.84 | 3.72 | 115,890 | 0 | 1.5 |
06/02/2012 |
3.75
|
238,980 | 3.78 | 3.78 | 3.60 | 79,910 | 0 | 1.0 |
03/02/2012 |
3.78
|
493,860 | 3.87 | 4.05 | 3.78 | 205,380 | 20,000 | 2.4 |
02/02/2012 |
3.87
|
290,660 | 3.69 | 3.87 | 3.72 | 15,720 | 0 | 0.2 |
01/02/2012 |
3.69
|
244,200 | 3.57 | 3.69 | 3.48 | 123,780 | 0 | 1.5 |
31/01/2012 |
3.57
|
278,080 | 3.48 | 3.63 | 3.54 | 122,290 | 1,400 | 1.5 |
30/01/2012 |
3.48
|
185,580 | 3.33 | 3.48 | 3.30 | 57,330 | 0 | 0.7 |
20/01/2012 |
3.33
|
88,640 | 3.33 | 3.42 | 3.30 | 27,200 | 0 | 0.3 |
19/01/2012 |
3.33
|
240,730 | 3.18 | 3.33 | 3.18 | 65,870 | 75,000 | -0.1 |
18/01/2012 |
3.18
|
98,380 | 3.03 | 3.18 | 3.03 | 10 | 25,000 | -0.3 |
17/01/2012 |
3.03
|
144,730 | 3.03 | 3.09 | 3.00 | 1,000 | 35,000 | -0.3 |
16/01/2012 |
3.03
|
371,700 | 2.91 | 3.03 | 2.91 | 102,440 | 63,150 | 0.4 |
13/01/2012 |
2.91
|
247,540 | 2.85 | 2.91 | 2.85 | 71,620 | 113,500 | -0.4 |
12/01/2012 |
2.85
|
135,620 | 2.88 | 2.88 | 2.85 | 75,300 | 58,000 | 0.2 |
11/01/2012 |
2.88
|
125,030 | 2.82 | 2.88 | 2.79 | 28,050 | 52,000 | -0.2 |
10/01/2012 |
2.82
|
274,410 | 2.85 | 2.85 | 2.76 | 0 | 138,020 | -1.3 |
09/01/2012 |
2.85
|
630,070 | 2.94 | 2.94 | 2.82 | 1,770 | 235,970 | -2.2 |
06/01/2012 |
2.94
|
242,390 | 3.03 | 3.03 | 2.94 | 19,000 | 70,580 | -0.5 |
05/01/2012 |
3.03
|
66,330 | 3.09 | 3.12 | 3.03 | 0 | 23,510 | -0.2 |
04/01/2012 |
3.09
|
142,770 | 3.15 | 3.21 | 3.09 | 50,000 | 37,990 | 0.1 |
03/01/2012 |
3.15
|
105,040 | 3.12 | 3.21 | 3.06 | 10,000 | 49,870 | -0.4 |
30/12/2011 |
3.12
|
251,990 | 3.09 | 3.18 | 3.06 | 0 | 92,620 | -1.0 |
29/12/2011 |
3.09
|
162,190 | 3.15 | 3.15 | 3.03 | 20,000 | 0 | 0.2 |
28/12/2011 |
3.15
|
139,350 | 3.00 | 3.15 | 3.00 | 36,240 | 3,040 | 0.3 |
27/12/2011 |
3.00
|
98,220 | 3.00 | 3.00 | 2.85 | 10,200 | 0 | 0.1 |
26/12/2011 |
3.00
|
414,080 | 3.15 | 3.15 | 3.00 | 240,310 | 152,000 | 0.9 |
23/12/2011 |
3.15
|
366,660 | 3.30 | 3.30 | 3.15 | 3,000 | 114,450 | -1.2 |
22/12/2011 |
3.30
|
149,140 | 3.45 | 3.45 | 3.30 | 0 | 59,800 | -0.7 |
21/12/2011 |
3.45
|
123,510 | 3.42 | 3.51 | 3.33 | 10,000 | 0 | 0.1 |
20/12/2011 |
3.42
|
187,600 | 3.39 | 3.45 | 3.30 | 10,000 | 0 | 0.1 |
19/12/2011 |
3.39
|
227,730 | 3.24 | 3.39 | 3.30 | 45,990 | 16,730 | 0.3 |
16/12/2011 |
3.24
|
577,020 | 3.27 | 3.39 | 3.24 | 205,740 | 698,810 | -5.4 |
15/12/2011 |
3.27
|
445,040 | 3.42 | 3.42 | 3.27 | 100,000 | 394,250 | -3.2 |
14/12/2011 |
3.42
|
707,170 | 3.42 | 3.54 | 3.39 | 514,150 | 479,730 | 0.4 |
13/12/2011 |
3.42
|
917,030 | 3.57 | 3.69 | 3.42 | 180,100 | 812,910 | -7.2 |
12/12/2011 |
3.57
|
331,060 | 3.72 | 3.72 | 3.54 | 27,790 | 307,300 | -3.4 |
09/12/2011 |
3.72
|
76,400 | 3.81 | 3.87 | 3.72 | 0 | 0 | 0 |
08/12/2011 |
3.81
|
134,010 | 3.78 | 3.90 | 3.78 | 0 | 72,040 | -0.9 |
07/12/2011 |
3.78
|
29,830 | 3.90 | 3.90 | 3.75 | 0 | 0 | 0 |
06/12/2011 |
3.90
|
103,450 | 3.93 | 4.05 | 3.90 | 5,880 | 10,000 | -0.1 |
05/12/2011 |
3.93
|
162,740 | 3.75 | 3.93 | 3.81 | 18,110 | 64,570 | -0.6 |
02/12/2011 |
3.75
|
111,720 | 3.60 | 3.78 | 3.66 | 43,810 | 51,000 | -0.1 |
01/12/2011 |
3.60
|
61,980 | 3.60 | 3.69 | 3.42 | 0 | 37,450 | -0.4 |
30/11/2011 |
3.60
|
86,270 | 3.75 | 3.75 | 3.60 | 28,500 | 25,660 | 0.0 |
29/11/2011 |
3.75
|
59,720 | 3.75 | 3.84 | 3.72 | 0 | 26,000 | -0.3 |
28/11/2011 |
3.75
|
63,280 | 3.75 | 3.93 | 3.75 | 0 | 30,400 | -0.4 |
25/11/2011 |
3.75
|
23,910 | 3.78 | 3.84 | 3.75 | 500 | 10,310 | -0.1 |
24/11/2011 |
3.78
|
9,440 | 3.90 | 3.90 | 3.78 | 0 | 0 | 0 |
23/11/2011 |
3.90
|
60,780 | 3.81 | 3.99 | 3.81 | 7,640 | 4,110 | 0.0 |
22/11/2011 |
3.81
|
35,530 | 3.84 | 3.96 | 3.75 | 18,030 | 900 | 0.2 |