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) |
-1.65 | -3.71% | 11,951,400 | 290,521 | 12.7 |
42.70
46.30
42.90
|
2 tháng
(2024-07-22) |
-1.90 | -4.25% | 25,030,500 | 540,700 | 23.8 |
41.90
46.30
42.90
|
3 tháng
(2024-06-21) |
-2.30 | -5.09% | 42,352,300 | 722,360 | 32.1 |
41.90
47.60
42.90
|
6 tháng
(2024-03-25) |
0.05 | 0.12% | 82,530,800 | 181,491 | 7.7 |
38.50
47.60
42.90
|
12 tháng
(2023-09-25) |
1.65 | 4.01% | 133,255,300 | 1,145,310 | 50.6 |
37.98
47.60
42.90
|
24 tháng
(2022-09-30) |
-6.14 | -12.53% | 299,086,400 | 3,242,259 | 174.0 |
37.98
49.99
42.90
|
36 tháng
(2021-10-05) |
-11.23 | -20.76% | 634,990,800 | 1,511,689 | 46.4 |
37.98
61.16
42.90
|
60 tháng
(2019-10-16) |
-20.17 | -32% | 1,039,425,020 | -19,502,751 | -1,060.1 |
28.74
66
42.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2011 |
42.55
|
144,490 | 44.42 | 44.79 | 42.55 | 63,040 | 131,550 | -3.9 |
18/11/2011 |
44.42
|
202,450 | 45.16 | 45.16 | 43.67 | 209,940 | 238,490 | -1.7 |
17/11/2011 |
45.16
|
210,110 | 47.40 | 47.78 | 45.16 | 169,330 | 375,890 | -12.7 |
16/11/2011 |
47.40
|
101,240 | 46.66 | 48.52 | 46.66 | 145,600 | 148,310 | -0.2 |
15/11/2011 |
46.66
|
88,030 | 45.91 | 47.40 | 45.54 | 105,110 | 92,710 | 0.8 |
14/11/2011 |
45.91
|
91,830 | 46.28 | 47.03 | 44.79 | 116,580 | 123,760 | -0.4 |
11/11/2011 |
46.28
|
39,020 | 47.03 | 47.78 | 45.54 | 200 | 19,660 | -1.2 |
10/11/2011 |
47.03
|
62,980 | 47.03 | 47.03 | 46.28 | 35,500 | 0 | 2.2 |
09/11/2011 |
47.03
|
16,870 | 47.40 | 48.15 | 47.03 | 500 | 4,670 | -0.3 |
08/11/2011 |
47.40
|
69,890 | 47.78 | 48.52 | 46.66 | 1,320 | 20,330 | -1.2 |
07/11/2011 |
47.78
|
80,880 | 48.89 | 49.27 | 47.78 | 81,840 | 44,700 | 2.4 |
04/11/2011 |
48.89
|
77,530 | 48.15 | 49.64 | 48.52 | 36,770 | 22,000 | 1.0 |
03/11/2011 |
48.15
|
85,470 | 48.52 | 49.27 | 47.03 | 2,200 | 49,430 | -3.0 |
02/11/2011 |
48.52
|
196,690 | 50.76 | 50.76 | 48.52 | 64,200 | 55,090 | 0.6 |
01/11/2011 |
50.76
|
115,570 | 53.37 | 53.37 | 50.76 | 1,000 | 23,570 | -1.6 |
31/10/2011 |
53.37
|
185,580 | 53.37 | 55.99 | 53.37 | 114,600 | 3,500 | 8.2 |
28/10/2011 |
53.37
|
126,050 | 51.13 | 53.37 | 50.76 | 76,890 | 500 | 5.4 |
27/10/2011 |
51.13
|
139,900 | 48.89 | 51.13 | 49.64 | 38,320 | 500 | 2.6 |
26/10/2011 |
48.89
|
141,090 | 46.66 | 48.89 | 47.03 | 57,330 | 12,000 | 2.9 |
25/10/2011 |
46.66
|
60,230 | 48.15 | 48.89 | 46.66 | 47,010 | 9,880 | 2.4 |
24/10/2011 |
48.15
|
117,100 | 47.03 | 49.27 | 47.78 | 27,450 | 590 | 1.7 |
21/10/2011 |
47.03
|
125,480 | 44.79 | 47.03 | 44.79 | 61,870 | 52,270 | 0.6 |
20/10/2011 |
44.79
|
30,320 | 44.79 | 45.91 | 44.79 | 0 | 0 | 0 |
19/10/2011 |
44.79
|
46,490 | 45.16 | 45.91 | 44.04 | 1,500 | 125,090 | -7.3 |
18/10/2011 |
45.16
|
32,690 | 46.66 | 46.66 | 45.16 | 0 | 0 | 0 |
17/10/2011 |
46.66
|
34,440 | 46.66 | 47.40 | 45.91 | 11,160 | 20 | 0.7 |
14/10/2011 |
46.66
|
69,490 | 46.28 | 47.03 | 46.28 | 25,330 | 6,400 | 1.2 |
13/10/2011 |
46.28
|
53,900 | 45.91 | 47.03 | 45.16 | 10,000 | 0 | 0.6 |
12/10/2011 |
45.91
|
85,820 | 47.03 | 47.03 | 45.54 | 52,740 | 0 | 3.2 |
11/10/2011 |
47.03
|
61,860 | 47.40 | 48.15 | 46.66 | 9,360 | 41,300 | -2.0 |
10/10/2011 |
47.40
|
74,320 | 46.66 | 48.52 | 46.28 | 16,920 | 500 | 1.0 |
07/10/2011 |
46.66
|
87,600 | 47.03 | 47.78 | 46.66 | 500 | 57,480 | -3.6 |
06/10/2011 |
47.03
|
128,010 | 46.66 | 48.15 | 46.66 | 53,750 | 147,550 | -5.9 |
05/10/2011 |
46.66
|
93,690 | 47.78 | 48.89 | 46.28 | 3,610 | 72,890 | -4.4 |
04/10/2011 |
47.78
|
126,480 | 47.78 | 47.78 | 45.91 | 2,300 | 74,010 | -4.5 |
03/10/2011 |
47.78
|
145,600 | 50.01 | 50.01 | 47.78 | 24,430 | 44,590 | -1.3 |
30/09/2011 |
50.01
|
92,240 | 50.39 | 52.25 | 49.27 | 28,990 | 10,000 | 1.3 |
29/09/2011 |
50.39
|
120,490 | 51.51 | 52.25 | 49.27 | 25,930 | 0 | 1.8 |
28/09/2011 |
51.51
|
167,490 | 53.37 | 53.37 | 51.13 | 6,400 | 73,480 | -4.7 |
27/09/2011 |
53.37
|
84,080 | 51.13 | 53.37 | 51.13 | 24,130 | 21,430 | 0.2 |
26/09/2011 |
51.13
|
276,860 | 53.75 | 55.61 | 51.13 | 125,530 | 116,200 | 1.2 |
23/09/2011 |
53.75
|
207,950 | 55.61 | 55.61 | 53.00 | 2,500 | 170,590 | -12.0 |
22/09/2011 |
55.61
|
405,080 | 53.00 | 55.61 | 50.39 | 28,790 | 436,220 | -27.9 |
21/09/2011 |
53.00
|
160,800 | 55.61 | 55.61 | 53.00 | 24,710 | 66,100 | -3.0 |
20/09/2011 |
55.61
|
162,690 | 58.23 | 58.23 | 55.61 | 57,710 | 69,400 | -0.9 |
19/09/2011 |
58.23
|
147,580 | 61.21 | 61.21 | 58.23 | 193,040 | 82,030 | 8.8 |
16/09/2011 |
61.21
|
278,230 | 64.20 | 64.20 | 61.21 | 440,600 | 282,570 | 13.0 |
15/09/2011 |
64.20
|
374,950 | 61.21 | 64.20 | 58.97 | 375,930 | 282,590 | 8.3 |
14/09/2011 |
61.21
|
211,920 | 58.60 | 61.21 | 59.72 | 206,040 | 79,400 | 10.4 |
13/09/2011 |
58.60
|
64,660 | 55.99 | 58.60 | 56.73 | 41,010 | 27,400 | 1.1 |
12/09/2011 |
55.99
|
246,960 | 53.37 | 55.99 | 52.25 | 117,380 | 49,780 | 5.0 |
09/09/2011 |
53.37
|
118,240 | 52.63 | 54.49 | 52.25 | 58,120 | 1,960 | 4.0 |
08/09/2011 |
52.63
|
162,000 | 50.39 | 52.63 | 51.88 | 94,280 | 81,300 | 0.9 |
07/09/2011 |
50.39
|
91,640 | 48.15 | 50.39 | 49.27 | 50,010 | 20,680 | 2.0 |
06/09/2011 |
48.15
|
118,250 | 45.91 | 48.15 | 46.28 | 54,460 | 10,600 | 2.8 |
05/09/2011 |
45.91
|
260,060 | 44.04 | 45.91 | 44.42 | 108,180 | 30,230 | 4.8 |
01/09/2011 |
44.04
|
75,650 | 43.30 | 44.79 | 43.67 | 90 | 10 | 0.0 |
31/08/2011 |
43.30
|
227,180 | 44.42 | 45.54 | 43.30 | 140,770 | 152,800 | -0.7 |
30/08/2011 |
44.42
|
169,190 | 44.04 | 45.91 | 43.67 | 45,130 | 84,300 | -2.3 |
29/08/2011 |
44.04
|
120,930 | 42.18 | 44.04 | 42.92 | 119,900 | 85,750 | 2.0 |
26/08/2011 |
42.18
|
54,760 | 42.18 | 42.92 | 42.18 | 17,180 | 19,750 | -0.1 |
25/08/2011 |
42.18
|
85,710 | 41.43 | 42.55 | 41.43 | 15,000 | 55,000 | -2.3 |
24/08/2011 |
41.43
|
133,410 | 42.92 | 44.04 | 41.43 | 26,600 | 114,420 | -4.9 |
23/08/2011 |
42.92
|
114,860 | 44.79 | 44.79 | 42.92 | 25,410 | 64,480 | -2.3 |
22/08/2011 |
44.79
|
67,160 | 44.42 | 45.91 | 44.04 | 700 | 41,210 | -2.4 |
19/08/2011 |
44.42
|
121,770 | 45.16 | 45.16 | 43.30 | 69,310 | 39,440 | 1.8 |
18/08/2011 |
45.16
|
71,460 | 43.30 | 45.16 | 44.04 | 28,090 | 1,200 | 1.6 |
17/08/2011 |
43.30
|
71,970 | 41.43 | 43.30 | 41.80 | 19,590 | 23,690 | -0.2 |
16/08/2011 |
41.43
|
40,350 | 41.06 | 42.18 | 41.06 | 7,850 | 3,460 | 0.2 |
15/08/2011 |
41.06
|
29,960 | 41.80 | 42.18 | 41.06 | 400 | 140 | 0.0 |
12/08/2011 |
41.80
|
46,980 | 42.55 | 43.30 | 41.80 | 1,200 | 120 | 0.1 |
11/08/2011 |
42.55
|
103,670 | 42.92 | 42.92 | 41.06 | 32,190 | 29,800 | 0.2 |
10/08/2011 |
42.92
|
118,340 | 44.42 | 45.54 | 42.92 | 13,900 | 81,830 | -3.9 |
09/08/2011 |
44.42
|
27,730 | 46.66 | 46.66 | 44.42 | 470 | 140 | 0.0 |
08/08/2011 |
46.66
|
149,880 | 46.28 | 47.78 | 45.16 | 59,030 | 65,490 | -0.4 |
05/08/2011 |
46.28
|
211,340 | 44.42 | 46.28 | 44.42 | 148,360 | 132,500 | 1.0 |
04/08/2011 |
44.42
|
142,490 | 42.55 | 44.42 | 42.55 | 8,330 | 107,270 | -5.9 |
03/08/2011 |
42.55
|
101,150 | 44.79 | 44.79 | 42.55 | 41,400 | 30,760 | 0.6 |
02/08/2011 |
44.79
|
111,190 | 47.03 | 47.03 | 44.79 | 48,070 | 30,240 | 1.1 |
01/08/2011 |
47.03
|
75,170 | 49.27 | 49.27 | 47.03 | 1,970 | 55,730 | -3.4 |
29/07/2011 |
49.27
|
96,760 | 49.27 | 49.64 | 47.78 | 46,250 | 19,940 | 1.7 |
28/07/2011 |
49.27
|
35,590 | 49.64 | 50.39 | 49.27 | 0 | 12,900 | -0.9 |
27/07/2011 |
49.64
|
50,690 | 50.39 | 50.76 | 49.27 | 5,100 | 13,510 | -0.6 |
26/07/2011 |
50.39
|
49,030 | 51.51 | 51.88 | 50.39 | 9,400 | 30,200 | -1.4 |
25/07/2011 |
51.51
|
33,080 | 51.51 | 52.63 | 51.51 | 14,080 | 620 | 0.9 |
22/07/2011 |
51.51
|
149,560 | 53.00 | 53.00 | 51.13 | 18,500 | 117,230 | -6.8 |
21/07/2011 |
53.00
|
43,160 | 54.12 | 54.12 | 53.00 | 310 | 23,180 | -1.6 |
20/07/2011 |
54.12
|
96,140 | 53.00 | 54.12 | 52.63 | 35,130 | 72,420 | -2.7 |
19/07/2011 |
53.00
|
82,920 | 54.12 | 54.49 | 52.63 | 520 | 67,280 | -4.8 |
18/07/2011 |
54.12
|
9,917 | 54.49 | 54.49 | 53.75 | 57,010 | 58,020 | -0.1 |
15/07/2011 |
54.49
|
156,130 | 55.24 | 55.24 | 53.00 | 62,320 | 132,620 | -5.1 |
14/07/2011 |
55.24
|
51,580 | 52.63 | 55.24 | 52.63 | 17,300 | 4,970 | 0.9 |
13/07/2011 |
52.63
|
41,620 | 52.63 | 54.87 | 52.63 | 3,150 | 16,320 | -0.9 |
12/07/2011 |
52.63
|
74,630 | 54.49 | 54.49 | 52.63 | 1,720 | 32,630 | -2.2 |
11/07/2011 |
54.49
|
43,880 | 54.87 | 54.87 | 54.49 | 10 | 12,000 | -0.9 |
08/07/2011 |
54.87
|
70,330 | 55.24 | 55.99 | 54.87 | 50 | 55,670 | -4.1 |
07/07/2011 |
55.24
|
52,090 | 55.61 | 55.99 | 54.87 | 1,000 | 28,900 | -2.1 |
06/07/2011 |
55.61
|
57,730 | 55.99 | 56.73 | 55.24 | 20,310 | 33,990 | -1.0 |
05/07/2011 |
55.99
|
76,850 | 55.61 | 57.48 | 55.61 | 0 | 55,270 | -4.2 |
04/07/2011 |
55.61
|
23,720 | 56.36 | 56.36 | 55.24 | 160 | 9,050 | -0.7 |