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) |
-3.20 | -4.12% | 88,390,500 | -5,855,742 | -444.3 |
72.90
78
74.40
|
2 tháng
(2024-07-22) |
2.20 | 3.05% | 199,205,800 | 4,325,948 | 312.8 |
70.50
78
74.40
|
3 tháng
(2024-06-21) |
-1.80 | -2.36% | 298,403,500 | -7,228,923 | -546.8 |
70.50
78
74.40
|
6 tháng
(2024-03-25) |
-1.10 | -1.46% | 644,771,000 | -23,926,195 | -1,761.0 |
64.70
78.60
74.40
|
12 tháng
(2023-09-25) |
4.10 | 5.83% | 991,395,200 | -60,443,805 | -4,204.5 |
57.80
80.90
74.40
|
24 tháng
(2022-09-30) |
-24.60 | -24.85% | 1,299,665,200 | -46,716,143 | -2,731.1 |
57.80
105
74.40
|
36 tháng
(2021-10-05) |
-42.22 | -36.20% | 1,594,799,800 | -84,633,912 | -8,438.8 |
57.80
142.29
74.40
|
60 tháng
(2019-10-16) |
11.44 | 18.18% | 2,411,359,750 | -172,834,138 | -15,218.4 |
39.65
142.29
74.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2011 |
58.16
|
23,040 | 58.68 | 59.71 | 56.62 | 100 | 80,020 | -8.8 |
18/11/2011 |
58.68
|
96,590 | 61.25 | 61.25 | 58.68 | 18,100 | 83,260 | -7.5 |
17/11/2011 |
61.25
|
39,120 | 62.80 | 63.31 | 61.25 | 25,000 | 25,870 | -0.1 |
16/11/2011 |
62.80
|
62,040 | 63.82 | 64.34 | 62.80 | 50,080 | 48,420 | 0.2 |
15/11/2011 |
63.82
|
53,600 | 64.34 | 64.34 | 62.28 | 110,500 | 84,310 | 3.3 |
14/11/2011 |
64.34
|
60,650 | 63.82 | 64.34 | 61.77 | 76,540 | 59,580 | 2.1 |
11/11/2011 |
63.82
|
9,280 | 64.85 | 65.37 | 63.82 | 4,000 | 1,000 | 0.4 |
10/11/2011 |
64.85
|
34,850 | 64.85 | 64.85 | 62.80 | 2,920 | 5,720 | -0.3 |
09/11/2011 |
64.85
|
41,780 | 65.37 | 65.88 | 64.34 | 38,030 | 740 | 4.7 |
08/11/2011 |
65.37
|
24,460 | 65.88 | 65.88 | 64.85 | 19,010 | 6,500 | 1.6 |
07/11/2011 |
65.88
|
123,110 | 64.34 | 65.88 | 64.85 | 147,550 | 69,370 | 10.0 |
04/11/2011 |
64.34
|
27,340 | 63.82 | 65.37 | 63.82 | 20,540 | 20,290 | 0.0 |
03/11/2011 |
63.82
|
43,360 | 63.31 | 64.85 | 63.31 | 26,600 | 20,500 | 0.8 |
02/11/2011 |
63.31
|
22,520 | 64.34 | 64.34 | 63.31 | 9,700 | 0 | 1.2 |
01/11/2011 |
64.34
|
28,670 | 65.37 | 65.37 | 63.82 | 40 | 1,000 | -0.1 |
31/10/2011 |
65.37
|
113,250 | 64.34 | 66.40 | 64.85 | 211,280 | 197,980 | 1.7 |
28/10/2011 |
64.34
|
104,170 | 64.34 | 65.88 | 64.34 | 67,120 | 62,410 | 0.6 |
27/10/2011 |
64.34
|
57,920 | 64.34 | 65.88 | 63.82 | 22,500 | 2,570 | 2.5 |
26/10/2011 |
64.34
|
93,830 | 63.82 | 66.40 | 63.82 | 40,680 | 51,790 | -1.4 |
25/10/2011 |
63.82
|
45,150 | 65.88 | 68.46 | 63.82 | 32,100 | 12,210 | 2.7 |
24/10/2011 |
65.88
|
84,190 | 62.80 | 65.88 | 65.37 | 46,770 | 60,870 | -1.8 |
21/10/2011 |
62.80
|
391,760 | 60.22 | 62.80 | 61.77 | 237,990 | 353,590 | -14.1 |
20/10/2011 |
60.22
|
28,700 | 57.65 | 60.22 | 58.16 | 511,370 | 970 | 59.6 |
19/10/2011 |
57.65
|
61,500 | 57.65 | 58.68 | 55.59 | 750 | 67,960 | -7.4 |
18/10/2011 |
57.65
|
10,310 | 59.19 | 59.19 | 57.65 | 4,650 | 0 | 0.5 |
17/10/2011 |
59.19
|
40,890 | 58.68 | 59.71 | 58.68 | 124,000 | 114,000 | 1.1 |
14/10/2011 |
58.68
|
19,000 | 58.16 | 58.68 | 57.13 | 10,290 | 0 | 1.2 |
13/10/2011 |
58.16
|
16,600 | 57.65 | 58.68 | 56.62 | 840 | 0 | 0.1 |
12/10/2011 |
57.65
|
20,520 | 58.68 | 58.68 | 57.13 | 9,820 | 0 | 1.1 |
11/10/2011 |
58.68
|
17,450 | 59.19 | 60.74 | 58.68 | 50 | 13,100 | -1.5 |
10/10/2011 |
59.19
|
70,170 | 56.62 | 59.19 | 56.62 | 45,280 | 37,810 | 0.8 |
07/10/2011 |
56.62
|
32,380 | 59.19 | 60.22 | 56.62 | 1,270 | 16,670 | -1.7 |
06/10/2011 |
59.19
|
146,530 | 59.19 | 60.74 | 59.19 | 71,450 | 113,900 | -4.9 |
05/10/2011 |
59.19
|
16,640 | 60.22 | 61.25 | 59.19 | 1,000 | 200 | 0.1 |
04/10/2011 |
60.22
|
62,390 | 60.74 | 60.74 | 59.71 | 543,700 | 530,400 | 1.6 |
03/10/2011 |
60.74
|
13,650 | 61.77 | 62.28 | 60.74 | 4,700 | 7,190 | -0.3 |
30/09/2011 |
61.77
|
85,880 | 61.25 | 63.82 | 59.71 | 60,260 | 42,070 | 2.2 |
29/09/2011 |
61.25
|
50,330 | 63.31 | 64.34 | 60.74 | 15,500 | 31,490 | -1.9 |
28/09/2011 |
63.31
|
35,270 | 65.88 | 66.91 | 63.31 | 39,400 | 34,630 | 0.6 |
27/09/2011 |
65.88
|
28,140 | 64.34 | 66.91 | 61.77 | 8,120 | 22,990 | -1.8 |
26/09/2011 |
64.34
|
105,400 | 65.37 | 66.91 | 62.28 | 36,800 | 88,190 | -6.3 |
23/09/2011 |
65.37
|
16,040 | 68.46 | 68.46 | 65.37 | 100 | 12,070 | -1.5 |
22/09/2011 |
68.46
|
166,040 | 72.06 | 72.06 | 68.46 | 13,150 | 111,530 | -13.1 |
21/09/2011 |
72.06
|
26,490 | 75.66 | 75.66 | 72.06 | 50,890 | 54,790 | -0.5 |
20/09/2011 |
75.66
|
31,100 | 79.27 | 79.27 | 75.66 | 91,800 | 105,690 | -2.0 |
19/09/2011 |
79.27
|
189,840 | 77.72 | 79.27 | 74.12 | 4,177,600 | 4,126,660 | 7.8 |
16/09/2011 |
77.72
|
612,590 | 81.33 | 84.41 | 77.72 | 600,450 | 508,870 | 13.8 |
15/09/2011 |
81.33
|
326,740 | 77.72 | 81.33 | 77.72 | 313,710 | 186,490 | 19.6 |
14/09/2011 |
77.72
|
147,770 | 75.66 | 79.27 | 73.60 | 225,420 | 174,100 | 7.8 |
13/09/2011 |
75.66
|
155,430 | 72.06 | 75.66 | 75.66 | 198,950 | 167,770 | 4.6 |
12/09/2011 |
72.06
|
118,740 | 68.97 | 72.06 | 71.55 | 107,950 | 50,060 | 8.1 |
09/09/2011 |
68.97
|
106,570 | 65.88 | 68.97 | 65.88 | 100,400 | 128,270 | -3.7 |
08/09/2011 |
65.88
|
223,340 | 62.80 | 65.88 | 62.80 | 257,320 | 12,400 | 31.1 |
07/09/2011 |
62.80
|
245,240 | 62.80 | 65.88 | 59.71 | 182,280 | 127,000 | 6.9 |
06/09/2011 |
62.80
|
310,490 | 60.22 | 62.80 | 60.22 | 280,160 | 490,000 | -25.3 |
05/09/2011 |
60.22
|
299,250 | 57.65 | 60.22 | 59.71 | 335,610 | 329,830 | 0.7 |
01/09/2011 |
57.65
|
162,930 | 55.07 | 57.65 | 56.10 | 134,460 | 131,000 | 0.4 |
31/08/2011 |
55.07
|
263,560 | 52.50 | 55.07 | 52.50 | 178,930 | 225,130 | -4.9 |
30/08/2011 |
52.50
|
134,710 | 53.02 | 54.05 | 52.50 | 92,950 | 123,950 | -3.2 |
29/08/2011 |
53.02
|
53,770 | 51.47 | 54.05 | 51.47 | 30,920 | 37,840 | -0.7 |
26/08/2011 |
51.47
|
132,370 | 50.44 | 51.99 | 50.44 | 98,440 | 91,000 | 0.7 |
25/08/2011 |
50.44
|
25,630 | 49.67 | 50.96 | 50.44 | 114,210 | 105,200 | 0.9 |
24/08/2011 |
49.67
|
11,620 | 49.67 | 50.44 | 49.67 | 0 | 5,700 | -0.6 |
23/08/2011 |
49.67
|
41,490 | 51.47 | 51.47 | 49.67 | 101,000 | 39,240 | 6.1 |
22/08/2011 |
51.47
|
33,760 | 51.99 | 52.50 | 51.21 | 0 | 22,500 | -2.3 |
19/08/2011 |
51.99
|
45,370 | 49.93 | 51.99 | 49.41 | 35,000 | 109,770 | -7.2 |
18/08/2011 |
49.93
|
48,900 | 48.13 | 50.18 | 48.90 | 11,700 | 40,000 | -2.7 |
17/08/2011 |
48.13
|
50,780 | 48.38 | 48.64 | 47.87 | 25,080 | 40,450 | -1.4 |
16/08/2011 |
48.38
|
28,800 | 48.90 | 49.41 | 48.38 | 18,200 | 17,080 | 0.1 |
15/08/2011 |
48.90
|
1,740 | 49.41 | 49.41 | 48.90 | 750 | 800 | -0.0 |
12/08/2011 |
49.41
|
4,790 | 50.44 | 50.44 | 48.90 | 1,500 | 3,700 | -0.2 |
11/08/2011 |
50.44
|
2,090 | 50.44 | 50.44 | 49.41 | 190 | 620 | -0.0 |
10/08/2011 |
50.44
|
2,560 | 49.41 | 50.96 | 49.41 | 210 | 0 | 0.0 |
09/08/2011 |
49.41
|
18,090 | 50.70 | 50.70 | 48.64 | 12,200 | 0 | 1.2 |
08/08/2011 |
50.70
|
10,460 | 51.47 | 51.99 | 50.44 | 2,000 | 0 | 0.2 |
05/08/2011 |
51.47
|
52,270 | 49.16 | 51.47 | 49.16 | 44,390 | 15,010 | 2.9 |
04/08/2011 |
49.16
|
7,210 | 48.13 | 49.41 | 48.38 | 2,610 | 0 | 0.2 |
03/08/2011 |
48.13
|
19,210 | 48.64 | 48.90 | 47.35 | 17,300 | 8,030 | 0.9 |
02/08/2011 |
48.64
|
15,420 | 48.38 | 48.90 | 48.38 | 62,730 | 50,000 | 1.2 |
01/08/2011 |
48.38
|
18,770 | 47.61 | 48.38 | 47.35 | 17,290 | 100 | 1.6 |
29/07/2011 |
47.61
|
2,860 | 47.87 | 48.13 | 47.35 | 700 | 0 | 0.1 |
28/07/2011 |
47.87
|
4,330 | 47.61 | 48.13 | 47.61 | 1,000 | 0 | 0.1 |
27/07/2011 |
47.61
|
4,880 | 47.61 | 47.61 | 47.35 | 1,050 | 0 | 0.1 |
26/07/2011 |
47.61
|
6,150 | 47.61 | 47.87 | 46.58 | 1,210 | 0 | 0.1 |
25/07/2011 |
47.61
|
12,470 | 46.84 | 47.61 | 46.07 | 20,000 | 20,000 | 0 |
22/07/2011 |
46.84
|
47,410 | 47.10 | 47.61 | 46.32 | 12,080 | 5,270 | 0.6 |
21/07/2011 |
47.10
|
35,480 | 48.13 | 48.38 | 46.58 | 12,890 | 0 | 1.2 |
20/07/2011 |
48.13
|
9,980 | 47.10 | 48.13 | 47.10 | 110 | 1,500 | -0.1 |
19/07/2011 |
47.10
|
101,280 | 49.41 | 49.41 | 47.10 | 17,850 | 42,000 | -2.2 |
18/07/2011 |
49.41
|
1,328 | 49.67 | 50.18 | 48.90 | 2,000 | 2,700 | -0.1 |
15/07/2011 |
49.67
|
27,170 | 51.21 | 51.21 | 49.67 | 6,000 | 11,900 | -0.6 |
14/07/2011 |
51.21
|
26,060 | 51.21 | 51.47 | 49.93 | 16,220 | 7,440 | 0.9 |
13/07/2011 |
51.21
|
47,870 | 49.41 | 51.21 | 50.18 | 32,330 | 27,220 | 0.5 |
12/07/2011 |
49.41
|
20,870 | 51.99 | 51.99 | 49.41 | 140 | 6,270 | -0.6 |
11/07/2011 |
51.99
|
32,630 | 54.56 | 54.56 | 51.99 | 26,100 | 2,030 | 2.4 |
08/07/2011 |
54.56
|
87,970 | 51.99 | 54.56 | 52.50 | 25,000 | 51,000 | -2.8 |
07/07/2011 |
51.99
|
36,020 | 49.67 | 51.99 | 49.67 | 8,150 | 10,000 | -0.2 |
06/07/2011 |
49.67
|
15,310 | 49.67 | 50.18 | 49.41 | 5,580 | 4,500 | 0.1 |
05/07/2011 |
49.67
|
16,060 | 49.41 | 50.44 | 49.41 | 380 | 4,600 | -0.4 |
04/07/2011 |
49.41
|
14,480 | 49.41 | 49.93 | 49.41 | 7,640 | 4,000 | 0.3 |