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) |
01/07/2011 |
49.41
|
41,630 | 49.93 | 49.93 | 49.16 | 38,200 | 21,220 | 1.6 |
30/06/2011 |
49.93
|
14,180 | 50.18 | 50.18 | 49.16 | 400 | 4,680 | -0.4 |
29/06/2011 |
50.18
|
18,550 | 49.67 | 50.44 | 49.67 | 0 | 5,500 | -0.5 |
28/06/2011 |
49.67
|
26,010 | 49.16 | 50.18 | 49.41 | 18,430 | 7,500 | 1.0 |
27/06/2011 |
49.16
|
18,260 | 49.67 | 50.70 | 48.90 | 2,270 | 5,100 | -0.3 |
24/06/2011 |
49.67
|
7,740 | 49.67 | 50.18 | 49.41 | 10 | 2,300 | -0.2 |
23/06/2011 |
49.67
|
10,760 | 50.18 | 50.70 | 49.67 | 410 | 3,000 | -0.3 |
22/06/2011 |
50.18
|
31,660 | 50.18 | 50.96 | 50.18 | 16,000 | 9,400 | 0.6 |
21/06/2011 |
50.18
|
17,850 | 49.67 | 50.18 | 49.16 | 0 | 0 | 0 |
20/06/2011 |
49.67
|
3,540 | 48.90 | 50.44 | 49.16 | 0 | 0 | 0 |
17/06/2011 |
48.90
|
9,510 | 51.21 | 51.47 | 48.90 | 1,630 | 0 | 0.2 |
16/06/2011 |
51.21
|
8,350 | 50.18 | 51.47 | 49.67 | 310 | 2,270 | -0.2 |
15/06/2011 |
50.18
|
28,480 | 48.90 | 50.44 | 48.90 | 12,950 | 8,000 | 0.5 |
14/06/2011 |
48.90
|
31,260 | 49.93 | 51.21 | 48.90 | 3,340 | 9,680 | -0.6 |
13/06/2011 |
49.93
|
26,220 | 51.47 | 51.47 | 49.41 | 6,810 | 8,000 | -0.1 |
10/06/2011 |
51.47
|
25,970 | 52.50 | 54.56 | 51.47 | 11,760 | 11,800 | -0.0 |
09/06/2011 |
52.50
|
38,260 | 50.18 | 52.50 | 51.21 | 20,000 | 27,690 | -0.8 |
08/06/2011 |
50.18
|
58,400 | 52.50 | 53.02 | 49.93 | 4,540 | 40,000 | -3.5 |
07/06/2011 |
52.50
|
42,720 | 51.99 | 54.56 | 51.99 | 0 | 13,060 | -1.4 |
06/06/2011 |
51.99
|
25,270 | 54.56 | 54.56 | 51.99 | 7,000 | 5,760 | 0.1 |
03/06/2011 |
54.56
|
126,270 | 57.13 | 59.71 | 54.56 | 97,540 | 48,870 | 5.4 |
02/06/2011 |
57.13
|
88,510 | 54.56 | 57.13 | 56.62 | 57,890 | 60,000 | -0.2 |
01/06/2011 |
54.56
|
88,590 | 51.99 | 54.56 | 51.99 | 92,900 | 50,000 | 4.5 |
31/05/2011 |
51.99
|
83,540 | 49.67 | 51.99 | 51.99 | 51,470 | 65,580 | -1.4 |
30/05/2011 |
49.67
|
52,370 | 47.35 | 49.67 | 48.90 | 27,250 | 15,000 | 1.2 |
27/05/2011 |
47.35
|
17,860 | 45.29 | 47.35 | 45.81 | 200 | 0 | 0.0 |
26/05/2011 |
45.29
|
163,920 | 43.24 | 45.29 | 41.18 | 62,000 | 147,220 | -7.0 |
25/05/2011 |
43.24
|
3,910 | 45.29 | 45.29 | 43.24 | 50 | 2,200 | -0.2 |
24/05/2011 |
45.29
|
45,350 | 47.61 | 47.61 | 45.29 | 0 | 32,470 | -2.9 |
23/05/2011 |
47.61
|
57,090 | 49.93 | 49.93 | 47.61 | 17,900 | 29,560 | -1.1 |
20/05/2011 |
49.93
|
63,300 | 52.50 | 53.02 | 49.93 | 730 | 50,890 | -4.9 |
19/05/2011 |
52.50
|
34,560 | 55.07 | 56.62 | 52.50 | 103,820 | 125,110 | -2.2 |
18/05/2011 |
55.07
|
36,830 | 57.65 | 57.65 | 55.07 | 50 | 8,500 | -0.9 |
17/05/2011 |
57.65
|
69,070 | 60.22 | 60.22 | 57.65 | 6,250 | 23,200 | -1.9 |
16/05/2011 |
60.22
|
32,140 | 62.28 | 62.28 | 60.22 | 20,000 | 18,920 | 0.1 |
13/05/2011 |
62.28
|
38,970 | 65.37 | 65.37 | 62.28 | 120,000 | 123,010 | -0.4 |
12/05/2011 |
65.37
|
4,140 | 65.37 | 66.91 | 62.28 | 21,270 | 23,100 | -0.2 |
11/05/2011 |
65.37
|
46,090 | 63.31 | 66.40 | 62.80 | 31,880 | 32,500 | -0.1 |
10/05/2011 |
63.31
|
41,750 | 60.74 | 63.31 | 60.74 | 14,640 | 16,310 | -0.2 |
09/05/2011 |
60.74
|
63,490 | 60.22 | 60.74 | 57.65 | 25,070 | 53,130 | -3.2 |
06/05/2011 |
60.22
|
7,150 | 63.31 | 63.31 | 60.22 | 1,630 | 1,500 | 0.0 |
05/05/2011 |
63.31
|
16,400 | 66.40 | 66.91 | 63.31 | 107,500 | 107,890 | -0.0 |
04/05/2011 |
66.40
|
68,230 | 63.31 | 66.40 | 65.88 | 24,500 | 49,270 | -3.2 |
29/04/2011 |
63.31
|
30,330 | 60.74 | 63.31 | 63.31 | 75,000 | 50,000 | 3.1 |
28/04/2011 |
60.74
|
40,880 | 58.16 | 60.74 | 60.22 | 23,990 | 0 | 2.8 |
27/04/2011 |
58.16
|
70,160 | 55.59 | 58.16 | 57.65 | 56,530 | 26,250 | 3.4 |
26/04/2011 |
55.59
|
29,510 | 53.02 | 55.59 | 55.59 | 125,970 | 100,000 | 2.8 |
25/04/2011 |
53.02
|
34,180 | 50.96 | 53.02 | 51.47 | 16,010 | 0 | 1.6 |
22/04/2011 |
50.96
|
28,630 | 48.64 | 50.96 | 50.44 | 5,700 | 0 | 0.6 |
21/04/2011 |
48.64
|
20,940 | 46.32 | 48.64 | 46.58 | 5,670 | 490 | 0.5 |
20/04/2011 |
46.32
|
13,370 | 45.81 | 46.32 | 45.04 | 7,900 | 950 | 0.6 |
19/04/2011 |
45.81
|
14,050 | 46.07 | 46.32 | 45.81 | 10,190 | 0 | 0.9 |
18/04/2011 |
46.07
|
1,694 | 46.84 | 46.84 | 45.81 | 10,600 | 350 | 0.9 |
15/04/2011 |
46.84
|
19,670 | 44.78 | 46.84 | 46.84 | 1,110 | 340 | 0.1 |
14/04/2011 |
44.78
|
22,170 | 42.72 | 44.78 | 44.78 | 104,000 | 101,400 | 0.2 |
13/04/2011 |
42.72
|
12,910 | 42.72 | 44.01 | 42.72 | 2,800 | 2,800 | -0.0 |
08/04/2011 |
42.72
|
8,090 | 41.69 | 42.72 | 41.18 | 93,150 | 89,050 | 0.3 |
07/04/2011 |
41.69
|
6,950 | 41.95 | 41.95 | 41.18 | 2,590 | 980 | 0.1 |
06/04/2011 |
41.95
|
3,590 | 41.18 | 42.46 | 41.18 | 2,780 | 1,000 | 0.1 |
05/04/2011 |
41.18
|
5,750 | 41.18 | 42.21 | 41.18 | 2,180 | 2,000 | 0.0 |
04/04/2011 |
41.18
|
790 | 42.21 | 42.21 | 41.18 | 340 | 0 | 0.0 |
01/04/2011 |
42.21
|
1,810 | 42.21 | 42.21 | 40.92 | 760 | 340 | 0.0 |
31/03/2011 |
42.21
|
3,050 | 40.92 | 42.21 | 41.18 | 630 | 0 | 0.1 |
30/03/2011 |
40.92
|
16,730 | 40.66 | 40.92 | 40.15 | 7,780 | 5,000 | 0.2 |
29/03/2011 |
40.66
|
6,930 | 40.66 | 41.69 | 40.15 | 1,870 | 1,300 | 0.0 |
28/03/2011 |
40.66
|
5,310 | 40.66 | 42.21 | 40.66 | 2,050 | 1,540 | 0.0 |
25/03/2011 |
40.66
|
22,390 | 41.18 | 41.69 | 40.41 | 93,470 | 92,120 | 0.1 |
24/03/2011 |
41.18
|
4,120 | 42.98 | 43.49 | 41.18 | 2,190 | 70 | 0.2 |
23/03/2011 |
42.98
|
3,320 | 44.01 | 44.01 | 42.98 | 1,520 | 350 | 0.1 |
22/03/2011 |
44.01
|
11,140 | 41.95 | 44.01 | 42.46 | 104,100 | 102,400 | 0.1 |
21/03/2011 |
41.95
|
5,890 | 40.15 | 41.95 | 40.15 | 2,570 | 50 | 0.2 |
18/03/2011 |
40.15
|
39,200 | 41.43 | 43.24 | 39.38 | 1,000 | 27,870 | -2.1 |
17/03/2011 |
41.43
|
21,500 | 43.49 | 45.55 | 41.43 | 80 | 20,160 | -1.6 |
16/03/2011 |
43.49
|
7,670 | 43.49 | 45.04 | 42.46 | 100,090 | 103,550 | -0.3 |
15/03/2011 |
43.49
|
15,270 | 45.55 | 46.84 | 43.49 | 590 | 11,500 | -0.9 |
14/03/2011 |
45.55
|
11,420 | 47.87 | 48.90 | 45.55 | 230 | 5,330 | -0.5 |
11/03/2011 |
47.87
|
10,240 | 47.35 | 49.41 | 46.32 | 40 | 0 | 0.0 |
10/03/2011 |
47.35
|
8,030 | 46.58 | 48.13 | 44.78 | 0 | 0 | 0 |
09/03/2011 |
46.58
|
8,590 | 47.35 | 48.90 | 45.04 | 1,710 | 0 | 0.2 |
08/03/2011 |
47.35
|
11,840 | 45.81 | 47.87 | 46.84 | 27,000 | 25,000 | 0.2 |
07/03/2011 |
45.81
|
19,710 | 43.75 | 45.81 | 44.27 | 11,100 | 0 | 1.0 |
04/03/2011 |
43.75
|
20,180 | 41.69 | 43.75 | 41.69 | 17,710 | 0 | 1.5 |
03/03/2011 |
41.69
|
2,680 | 42.21 | 43.24 | 41.18 | 500 | 100 | 0.0 |
02/03/2011 |
42.21
|
12,130 | 44.01 | 44.27 | 42.21 | 5,440 | 3,680 | 0.2 |
01/03/2011 |
44.01
|
2,200 | 42.72 | 44.27 | 42.72 | 160,400 | 160,000 | 0.0 |
28/02/2011 |
42.72
|
1,990 | 40.92 | 42.72 | 42.72 | 0 | 0 | 0 |
25/02/2011 |
40.92
|
3,910 | 39.12 | 40.92 | 39.12 | 100,190 | 100,000 | 0.0 |
24/02/2011 |
39.12
|
98,470 | 41.18 | 41.18 | 39.12 | 249,268 | 203,448 | 3.5 |
23/02/2011 |
41.18
|
57,710 | 42.72 | 42.72 | 40.66 | 27,780 | 26,140 | 0.1 |
22/02/2011 |
42.72
|
4,950 | 44.78 | 44.78 | 42.72 | 1,300 | 4,940 | -0.3 |
21/02/2011 |
44.78
|
21,990 | 45.81 | 47.35 | 43.75 | 16,520 | 7,000 | 0.8 |
18/02/2011 |
45.81
|
8,520 | 45.81 | 46.32 | 45.04 | 3,660 | 0 | 0.3 |
17/02/2011 |
45.81
|
1,710 | 44.78 | 45.81 | 43.75 | 50,320 | 50,000 | 0.0 |
16/02/2011 |
44.78
|
3,610 | 44.52 | 45.81 | 44.52 | 100,200 | 100,890 | -0.1 |
15/02/2011 |
44.52
|
4,600 | 44.52 | 44.52 | 43.49 | 400 | 800 | -0.0 |
14/02/2011 |
44.52
|
8,620 | 45.55 | 46.07 | 44.52 | 102,120 | 101,200 | 0.1 |
11/02/2011 |
45.55
|
3,360 | 45.29 | 46.07 | 44.27 | 100,000 | 100,600 | -0.1 |
10/02/2011 |
45.29
|
15,780 | 46.07 | 46.32 | 45.29 | 10,600 | 8,870 | 0.2 |
09/02/2011 |
46.07
|
65,660 | 44.27 | 46.32 | 45.29 | 32,100 | 43,600 | -1.0 |
08/02/2011 |
44.27
|
16,770 | 44.27 | 45.29 | 44.27 | 8,480 | 7,000 | 0.1 |