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) |
21/11/2013 |
41.18
|
283,300 | 41.69 | 41.69 | 41.18 | 73,900 | 59,420 | 1.2 |
20/11/2013 |
41.69
|
363,820 | 41.95 | 41.95 | 41.43 | 223,390 | 275,970 | -4.2 |
19/11/2013 |
41.95
|
171,740 | 41.95 | 42.46 | 41.95 | 26,330 | 85,550 | -4.8 |
18/11/2013 |
41.95
|
424,650 | 41.18 | 42.72 | 41.18 | 14,620 | 39,630 | -2.0 |
15/11/2013 |
41.18
|
123,680 | 41.18 | 41.18 | 40.92 | 1,500 | 38,880 | -3.0 |
14/11/2013 |
41.18
|
117,560 | 41.18 | 41.18 | 40.92 | 0 | 44,430 | -3.5 |
13/11/2013 |
41.18
|
223,260 | 41.18 | 41.18 | 40.66 | 0 | 102,000 | -8.1 |
12/11/2013 |
41.18
|
235,120 | 41.43 | 41.43 | 40.66 | 1,470 | 163,260 | -12.9 |
11/11/2013 |
41.43
|
91,680 | 41.43 | 41.43 | 40.92 | 250 | 0 | 0.0 |
08/11/2013 |
41.43
|
158,550 | 41.43 | 41.43 | 40.92 | 8,820 | 940 | 0.6 |
07/11/2013 |
41.43
|
136,380 | 41.43 | 41.43 | 40.92 | 18,290 | 10 | 1.5 |
06/11/2013 |
41.43
|
110,780 | 41.18 | 41.43 | 40.92 | 11,000 | 0 | 0.9 |
05/11/2013 |
41.18
|
263,610 | 41.95 | 41.95 | 41.18 | 12,000 | 90,000 | -6.3 |
04/11/2013 |
41.95
|
182,080 | 41.95 | 41.95 | 41.18 | 600 | 31,390 | -2.5 |
01/11/2013 |
41.95
|
61,190 | 41.95 | 41.95 | 41.43 | 1,770 | 11,030 | -0.8 |
31/10/2013 |
41.95
|
208,770 | 41.95 | 42.21 | 41.69 | 151,210 | 40,760 | 9.0 |
30/10/2013 |
41.95
|
274,620 | 41.69 | 42.21 | 41.43 | 343,660 | 51,000 | 23.8 |
29/10/2013 |
41.69
|
250,520 | 41.43 | 41.69 | 40.92 | 19,360 | 29,310 | -0.8 |
28/10/2013 |
41.43
|
144,490 | 41.95 | 41.95 | 41.43 | 50,500 | 1,550 | 3.9 |
25/10/2013 |
41.95
|
80,320 | 41.95 | 41.95 | 41.69 | 1,300 | 0 | 0.1 |
24/10/2013 |
41.95
|
99,470 | 41.95 | 42.21 | 41.69 | 3,570 | 0 | 0.3 |
23/10/2013 |
41.95
|
246,370 | 41.95 | 42.21 | 41.95 | 145,090 | 47,750 | 8.0 |
22/10/2013 |
41.95
|
139,030 | 42.21 | 42.46 | 41.69 | 50,000 | 36,100 | 1.1 |
21/10/2013 |
42.21
|
249,700 | 41.69 | 42.72 | 41.95 | 174,190 | 41,300 | 10.9 |
18/10/2013 |
41.69
|
91,000 | 42.46 | 42.46 | 41.69 | 17,200 | 50,000 | -2.7 |
17/10/2013 |
42.46
|
126,470 | 42.21 | 42.46 | 42.21 | 61,360 | 30,000 | 2.6 |
16/10/2013 |
42.21
|
200,960 | 42.21 | 42.72 | 41.95 | 135,000 | 0 | 11.1 |
15/10/2013 |
42.21
|
127,820 | 42.21 | 42.21 | 41.69 | 340 | 5,100 | -0.4 |
14/10/2013 |
42.21
|
88,460 | 42.21 | 42.46 | 41.69 | 7,300 | 8,060 | -0.1 |
11/10/2013 |
42.21
|
113,800 | 42.72 | 42.72 | 42.21 | 41,500 | 600 | 3.4 |
10/10/2013 |
42.72
|
133,530 | 42.98 | 43.24 | 42.72 | 61,260 | 19,160 | 3.5 |
09/10/2013 |
42.98
|
72,800 | 43.49 | 43.75 | 42.98 | 20,550 | 20,000 | 0.0 |
08/10/2013 |
43.49
|
251,670 | 42.98 | 43.75 | 42.72 | 145,900 | 34,530 | 9.4 |
07/10/2013 |
42.98
|
240,180 | 43.24 | 43.49 | 42.72 | 55,260 | 61,320 | -0.5 |
04/10/2013 |
43.24
|
116,620 | 43.75 | 43.75 | 43.24 | 17,590 | 29,990 | -1.1 |
03/10/2013 |
43.75
|
104,000 | 44.27 | 44.27 | 43.24 | 33,150 | 20,910 | 1.0 |
02/10/2013 |
44.27
|
201,460 | 44.01 | 44.27 | 43.75 | 122,210 | 50,000 | 6.2 |
01/10/2013 |
44.01
|
233,660 | 44.01 | 44.27 | 43.49 | 85,840 | 25,060 | 5.2 |
30/09/2013 |
44.01
|
356,610 | 42.21 | 44.27 | 42.21 | 83,910 | 51,470 | 2.7 |
27/09/2013 |
42.21
|
126,800 | 41.95 | 42.46 | 41.95 | 21,530 | 0 | 1.8 |
26/09/2013 |
41.95
|
68,550 | 41.95 | 42.21 | 41.69 | 12,950 | 1,400 | 0.9 |
25/09/2013 |
41.95
|
109,910 | 41.95 | 42.21 | 41.69 | 4,000 | 51,000 | -3.8 |
24/09/2013 |
41.95
|
81,270 | 42.21 | 42.46 | 41.95 | 20,740 | 30,110 | -0.8 |
23/09/2013 |
42.21
|
32,770 | 42.46 | 42.46 | 41.95 | 200 | 0 | 0.0 |
20/09/2013 |
42.46
|
210,010 | 41.95 | 42.46 | 41.69 | 198,990 | 0 | 16.4 |
19/09/2013 |
41.95
|
44,100 | 41.95 | 42.21 | 41.69 | 4,000 | 0 | 0.3 |
18/09/2013 |
41.95
|
128,100 | 41.95 | 41.95 | 41.69 | 47,050 | 32,600 | 1.2 |
17/09/2013 |
41.95
|
44,630 | 42.21 | 42.21 | 41.69 | 7,600 | 0 | 0.6 |
16/09/2013 |
42.21
|
106,510 | 42.21 | 42.21 | 41.43 | 27,540 | 0 | 2.2 |
13/09/2013 |
42.21
|
38,960 | 42.21 | 42.46 | 41.95 | 21,700 | 0 | 1.8 |
12/09/2013 |
42.21
|
41,390 | 42.21 | 42.46 | 41.95 | 28,400 | 10,500 | 1.5 |
11/09/2013 |
42.21
|
91,930 | 41.95 | 42.46 | 41.69 | 56,710 | 1,050 | 4.6 |
10/09/2013 |
41.95
|
26,170 | 42.21 | 42.46 | 41.95 | 5,860 | 480 | 0.4 |
09/09/2013 |
42.21
|
98,490 | 42.46 | 42.46 | 41.43 | 22,800 | 500 | 1.8 |
06/09/2013 |
42.46
|
125,080 | 42.21 | 42.72 | 41.95 | 95,520 | 1,460 | 7.8 |
05/09/2013 |
42.21
|
95,440 | 41.69 | 42.21 | 41.18 | 480 | 0 | 0.0 |
04/09/2013 |
41.69
|
109,600 | 41.95 | 41.95 | 41.18 | 10,110 | 16,740 | -0.5 |
03/09/2013 |
41.95
|
111,670 | 42.21 | 42.21 | 41.18 | 240 | 6,480 | -0.5 |
30/08/2013 |
42.21
|
202,340 | 41.69 | 42.21 | 40.66 | 72,000 | 161,500 | -7.4 |
29/08/2013 |
41.69
|
210,300 | 41.69 | 41.95 | 41.18 | 89,290 | 161,980 | -5.9 |
28/08/2013 |
41.69
|
314,750 | 42.21 | 42.21 | 40.15 | 47,200 | 45,070 | 0.1 |
27/08/2013 |
42.21
|
159,520 | 42.46 | 42.46 | 41.18 | 0 | 0 | 0 |
26/08/2013 |
42.46
|
474,310 | 41.69 | 42.46 | 39.63 | 51,100 | 32,250 | 1.5 |
23/08/2013 |
41.69
|
461,420 | 42.98 | 43.24 | 41.18 | 36,840 | 86,920 | -4.1 |
22/08/2013 |
42.98
|
216,920 | 43.24 | 43.75 | 42.98 | 0 | 43,760 | -3.7 |
21/08/2013 |
43.24
|
544,640 | 44.27 | 44.52 | 42.72 | 13,150 | 110,410 | -8.2 |
20/08/2013 |
44.27
|
326,950 | 44.78 | 45.04 | 44.27 | 15,000 | 122,970 | -9.3 |
19/08/2013 |
44.78
|
340,060 | 45.04 | 45.55 | 44.78 | 12,430 | 97,120 | -7.4 |
16/08/2013 |
45.04
|
206,380 | 45.29 | 45.55 | 44.78 | 31,300 | 110 | 2.7 |
15/08/2013 |
45.29
|
525,350 | 45.29 | 45.81 | 45.04 | 130,000 | 50 | 11.4 |
14/08/2013 |
45.29
|
239,150 | 45.29 | 45.81 | 45.04 | 147,200 | 0 | 13.0 |
13/08/2013 |
45.29
|
171,310 | 45.55 | 45.81 | 45.29 | 100,400 | 9,910 | 8.0 |
12/08/2013 |
45.55
|
77,960 | 46.07 | 46.07 | 45.55 | 310 | 0 | 0.0 |
09/08/2013 |
46.07
|
196,710 | 45.55 | 46.32 | 45.81 | 21,400 | 45,640 | -2.2 |
08/08/2013 |
45.55
|
235,810 | 45.29 | 47.35 | 45.29 | 20,600 | 1,100 | 1.7 |
07/08/2013 |
45.29
|
200,230 | 45.04 | 45.55 | 44.78 | 25,900 | 10,000 | 1.4 |
06/08/2013 |
45.04
|
291,510 | 45.29 | 45.29 | 44.52 | 9,670 | 51,920 | -3.7 |
05/08/2013 |
45.29
|
87,000 | 45.55 | 45.81 | 45.29 | 29,560 | 11,000 | 1.6 |
02/08/2013 |
45.55
|
128,920 | 45.29 | 45.81 | 45.29 | 6,550 | 0 | 0.6 |
01/08/2013 |
45.29
|
273,930 | 45.55 | 45.55 | 45.29 | 34,520 | 160,960 | -11.1 |
31/07/2013 |
45.55
|
79,700 | 45.81 | 46.07 | 45.29 | 1,500 | 19,000 | -1.6 |
30/07/2013 |
45.81
|
156,250 | 45.55 | 46.07 | 45.29 | 20,250 | 33,000 | -1.1 |
29/07/2013 |
45.55
|
155,990 | 46.32 | 46.84 | 45.29 | 6,000 | 22,140 | -1.4 |
26/07/2013 |
46.32
|
261,070 | 46.32 | 46.58 | 45.29 | 1,100 | 209,400 | -18.6 |
25/07/2013 |
46.32
|
247,570 | 46.84 | 46.84 | 45.81 | 10,100 | 131,010 | -10.8 |
24/07/2013 |
46.84
|
345,180 | 48.64 | 48.64 | 46.32 | 45,100 | 186,000 | -12.8 |
23/07/2013 |
48.64
|
245,280 | 49.93 | 49.93 | 48.64 | 107,200 | 52,130 | 5.2 |
22/07/2013 |
49.93
|
430,140 | 47.87 | 50.18 | 48.38 | 164,940 | 26,420 | 13.4 |
19/07/2013 |
47.87
|
446,060 | 46.32 | 48.13 | 46.58 | 215,420 | 151,000 | 5.9 |
18/07/2013 |
46.32
|
459,530 | 45.55 | 46.84 | 45.55 | 125,150 | 203,000 | -7.0 |
17/07/2013 |
45.55
|
231,900 | 45.29 | 45.81 | 45.04 | 71,670 | 115,000 | -3.8 |
16/07/2013 |
45.29
|
94,150 | 45.29 | 45.55 | 45.04 | 1,760 | 30,050 | -2.5 |
15/07/2013 |
45.29
|
210,330 | 46.32 | 46.58 | 45.29 | 9,050 | 80,250 | -6.3 |
12/07/2013 |
46.32
|
707,460 | 45.55 | 46.32 | 44.27 | 35,000 | 320,710 | -25.5 |
11/07/2013 |
45.55
|
148,810 | 47.35 | 47.35 | 45.55 | 10,300 | 91,330 | -7.3 |
10/07/2013 |
47.35
|
45,440 | 47.87 | 48.13 | 47.10 | 1,280 | 22,200 | -1.9 |
09/07/2013 |
47.87
|
27,620 | 48.38 | 48.38 | 47.35 | 70 | 0 | 0.0 |
08/07/2013 |
48.38
|
73,870 | 48.38 | 48.38 | 47.35 | 33,100 | 10,520 | 2.1 |
05/07/2013 |
48.38
|
29,130 | 48.38 | 48.38 | 47.61 | 7,200 | 5,000 | 0.2 |
04/07/2013 |
48.38
|
158,460 | 48.38 | 48.90 | 47.61 | 21,560 | 117,690 | -9.0 |