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) |
03/07/2013 |
48.38
|
98,460 | 48.90 | 49.93 | 48.38 | 36,600 | 58,110 | -2.0 |
02/07/2013 |
48.90
|
235,740 | 47.10 | 49.41 | 47.10 | 93,140 | 69,370 | 2.2 |
01/07/2013 |
47.10
|
85,260 | 45.81 | 47.35 | 45.29 | 39,610 | 52,610 | -1.2 |
28/06/2013 |
45.81
|
78,470 | 45.81 | 46.32 | 45.55 | 10,500 | 44,580 | -3.0 |
27/06/2013 |
45.81
|
225,510 | 45.81 | 46.32 | 45.29 | 19,800 | 208,210 | -16.8 |
26/06/2013 |
45.81
|
251,410 | 45.81 | 46.32 | 44.27 | 72,810 | 263,000 | -16.8 |
25/06/2013 |
45.81
|
177,860 | 47.61 | 47.61 | 44.52 | 22,500 | 75,940 | -4.7 |
24/06/2013 |
47.61
|
106,750 | 50.96 | 50.96 | 47.61 | 12,270 | 59,380 | -4.4 |
21/06/2013 |
50.96
|
21,960 | 50.96 | 50.96 | 50.44 | 19,470 | 14,140 | 0.5 |
20/06/2013 |
50.96
|
75,750 | 50.96 | 50.96 | 50.18 | 8,950 | 35,930 | -2.7 |
19/06/2013 |
50.96
|
61,370 | 50.96 | 51.21 | 50.70 | 2,100 | 32,030 | -3.0 |
18/06/2013 |
50.96
|
56,240 | 50.96 | 51.21 | 49.67 | 4,100 | 3,000 | 0.1 |
17/06/2013 |
50.96
|
124,100 | 50.70 | 51.99 | 50.70 | 29,200 | 100,320 | -7.1 |
14/06/2013 |
50.70
|
296,560 | 51.21 | 51.99 | 50.70 | 75,100 | 330,490 | -25.4 |
13/06/2013 |
51.21
|
214,000 | 54.05 | 54.05 | 50.96 | 30,000 | 170,690 | -14.1 |
12/06/2013 |
54.05
|
171,590 | 55.59 | 55.59 | 54.05 | 35,240 | 112,160 | -8.2 |
11/06/2013 |
55.59
|
44,770 | 55.59 | 56.10 | 55.07 | 22,290 | 16,800 | 0.6 |
10/06/2013 |
55.59
|
75,720 | 56.62 | 56.62 | 55.59 | 33,330 | 43,880 | -1.2 |
07/06/2013 |
56.62
|
22,850 | 56.62 | 56.62 | 56.10 | 250 | 6,000 | -0.6 |
06/06/2013 |
56.62
|
39,410 | 56.10 | 56.62 | 55.59 | 3,300 | 20,770 | -1.9 |
05/06/2013 |
56.10
|
41,670 | 56.10 | 56.62 | 56.10 | 33,720 | 13,000 | 2.3 |
04/06/2013 |
56.10
|
44,930 | 57.13 | 57.13 | 56.10 | 14,730 | 14,300 | 0.0 |
03/06/2013 |
57.13
|
46,510 | 57.13 | 57.13 | 56.62 | 198,040 | 12,000 | 20.5 |
31/05/2013 |
57.13
|
102,110 | 57.13 | 57.65 | 57.13 | 381,950 | 146,340 | 26.2 |
30/05/2013 |
57.13
|
81,970 | 56.62 | 57.13 | 56.10 | 189,270 | 61,530 | 14.1 |
29/05/2013 |
56.62
|
56,430 | 56.62 | 56.62 | 55.59 | 6,940 | 0 | 0.8 |
28/05/2013 |
56.62
|
36,130 | 56.62 | 57.65 | 56.10 | 700 | 0 | 0.1 |
27/05/2013 |
56.62
|
92,770 | 56.10 | 56.62 | 55.59 | 0 | 15,700 | -1.7 |
24/05/2013 |
56.10
|
62,520 | 56.62 | 57.13 | 56.10 | 41,870 | 67,050 | -2.7 |
23/05/2013 |
56.62
|
57,300 | 57.13 | 57.13 | 56.10 | 21,000 | 36,240 | -1.7 |
22/05/2013 |
57.13
|
37,710 | 57.65 | 58.16 | 56.62 | 56,990 | 42,370 | 1.6 |
21/05/2013 |
57.65
|
102,550 | 56.62 | 58.16 | 56.10 | 78,820 | 30,000 | 5.5 |
20/05/2013 |
56.62
|
50,810 | 56.62 | 56.62 | 54.56 | 67,900 | 40,050 | 3.1 |
17/05/2013 |
56.62
|
77,890 | 57.13 | 57.65 | 56.62 | 84,370 | 66,050 | 2.0 |
16/05/2013 |
57.13
|
55,130 | 57.65 | 57.65 | 56.62 | 40,010 | 38,550 | 0.2 |
15/05/2013 |
57.65
|
2,490 | 57.13 | 57.65 | 56.62 | 22,000 | 20,000 | 0.2 |
14/05/2013 |
57.13
|
58,190 | 58.16 | 58.16 | 56.62 | 64,180 | 36,760 | 3.0 |
13/05/2013 |
58.16
|
75,410 | 57.13 | 58.16 | 57.13 | 57,830 | 5,300 | 5.9 |
10/05/2013 |
57.13
|
158,720 | 56.62 | 57.65 | 56.62 | 122,570 | 96,000 | 3.0 |
09/05/2013 |
56.62
|
39,040 | 56.62 | 57.65 | 56.62 | 5,000 | 14,880 | -1.1 |
08/05/2013 |
56.62
|
42,400 | 58.16 | 58.16 | 56.62 | 1,675,990 | 9,140 | 180.8 |
07/05/2013 |
58.16
|
51,650 | 58.16 | 58.68 | 57.13 | 10,210 | 31,440 | -2.4 |
06/05/2013 |
58.16
|
47,550 | 57.13 | 58.16 | 56.62 | 664,380 | 15,090 | 69.1 |
03/05/2013 |
57.13
|
72,420 | 56.62 | 57.13 | 56.10 | 80,670 | 10,000 | 7.8 |
02/05/2013 |
56.62
|
66,780 | 56.10 | 57.13 | 56.62 | 1,490,420 | 32,930 | 152.6 |
26/04/2013 |
56.10
|
41,900 | 56.10 | 56.62 | 56.10 | 28,200 | 13,720 | 1.6 |
25/04/2013 |
56.10
|
42,150 | 56.10 | 57.13 | 56.10 | 22,200 | 20,000 | 0.2 |
24/04/2013 |
56.10
|
53,170 | 57.13 | 57.65 | 56.10 | 32,220 | 9,280 | 2.5 |
23/04/2013 |
57.13
|
127,720 | 57.13 | 58.16 | 56.62 | 91,720 | 104,500 | -1.4 |
22/04/2013 |
57.13
|
41,020 | 56.62 | 57.65 | 55.59 | 17,150 | 0 | 1.9 |
18/04/2013 |
56.62
|
208,500 | 59.71 | 59.71 | 56.10 | 43,400 | 194,070 | -16.7 |
17/04/2013 |
59.71
|
112,830 | 56.62 | 59.71 | 56.62 | 141,530 | 38,000 | 11.5 |
16/04/2013 |
56.62
|
186,990 | 58.68 | 58.68 | 56.10 | 23,050 | 104,240 | -8.9 |
15/04/2013 |
58.68
|
86,620 | 62.28 | 62.28 | 58.16 | 1,790 | 13,000 | -1.3 |
12/04/2013 |
62.28
|
75,730 | 63.82 | 64.34 | 62.28 | 31,310 | 36,680 | -0.6 |
11/04/2013 |
63.82
|
29,340 | 63.31 | 64.34 | 62.80 | 10,000 | 80 | 1.2 |
10/04/2013 |
63.31
|
121,170 | 63.31 | 65.37 | 63.31 | 221,230 | 233,430 | -1.5 |
09/04/2013 |
63.31
|
41,630 | 63.31 | 64.34 | 63.31 | 400 | 8,690 | -1.0 |
08/04/2013 |
63.31
|
32,170 | 64.34 | 64.34 | 63.31 | 0 | 10,440 | -1.3 |
05/04/2013 |
64.34
|
27,760 | 64.34 | 64.34 | 63.31 | 3,020 | 0 | 0.4 |
04/04/2013 |
64.34
|
38,960 | 65.88 | 65.88 | 64.34 | 101,180 | 3,400 | 12.3 |
03/04/2013 |
65.88
|
37,490 | 65.88 | 65.88 | 64.85 | 9,840 | 1,100 | 1.1 |
02/04/2013 |
65.88
|
187,030 | 64.34 | 66.40 | 64.34 | 630,550 | 300 | 79.5 |
01/04/2013 |
64.34
|
61,890 | 63.82 | 64.85 | 63.31 | 59,020 | 0 | 7.4 |
29/03/2013 |
63.82
|
20,280 | 63.31 | 64.34 | 62.28 | 4,160 | 0 | 0.5 |
28/03/2013 |
63.31
|
32,100 | 64.34 | 64.34 | 62.80 | 10,000 | 12,140 | -0.3 |
27/03/2013 |
64.34
|
40,600 | 63.82 | 64.34 | 63.31 | 141,830 | 8,950 | 16.5 |
26/03/2013 |
63.82
|
136,570 | 66.40 | 66.40 | 63.31 | 51,380 | 19,040 | 4.0 |
25/03/2013 |
66.40
|
167,810 | 66.91 | 67.94 | 65.88 | 100,430 | 200 | 13.0 |
22/03/2013 |
66.91
|
140,570 | 65.88 | 69.49 | 65.37 | 44,900 | 24,100 | 2.7 |
21/03/2013 |
65.88
|
271,460 | 61.77 | 65.88 | 61.77 | 181,150 | 51,940 | 16.2 |
20/03/2013 |
61.77
|
12,220 | 60.74 | 62.28 | 60.74 | 3,790 | 100 | 0.4 |
19/03/2013 |
60.74
|
25,930 | 61.25 | 61.77 | 60.74 | 53,550 | 14,330 | 4.6 |
18/03/2013 |
61.25
|
7,360 | 63.31 | 63.31 | 61.25 | 1,450 | 0 | 0.2 |
15/03/2013 |
63.31
|
246,470 | 60.22 | 63.31 | 60.22 | 396,680 | 0 | 47.5 |
14/03/2013 |
60.22
|
14,420 | 60.22 | 60.74 | 59.19 | 220,070 | 96,280 | 14.2 |
13/03/2013 |
60.22
|
17,420 | 60.22 | 60.22 | 59.71 | 12,810 | 0 | 1.5 |
12/03/2013 |
60.22
|
47,660 | 59.71 | 60.22 | 58.68 | 91,160 | 0 | 10.6 |
11/03/2013 |
59.71
|
19,930 | 59.19 | 59.71 | 59.19 | 81,950 | 1,800 | 9.2 |
08/03/2013 |
59.19
|
28,450 | 57.65 | 59.19 | 58.16 | 1,140 | 20,780 | -2.3 |
07/03/2013 |
57.65
|
27,750 | 59.19 | 59.19 | 57.65 | 66,660 | 70,000 | -0.4 |
06/03/2013 |
59.19
|
10,840 | 58.68 | 59.19 | 58.68 | 32,500 | 32,500 | 0 |
05/03/2013 |
58.68
|
41,290 | 59.19 | 59.71 | 58.68 | 37,630 | 330 | 4.3 |
04/03/2013 |
59.19
|
38,900 | 58.68 | 59.71 | 58.16 | 33,660 | 0 | 3.9 |
01/03/2013 |
58.68
|
6,430 | 57.65 | 58.68 | 57.65 | 2,410 | 970 | 0.2 |
28/02/2013 |
57.65
|
110,280 | 57.13 | 58.68 | 57.13 | 80,420 | 92,080 | -1.3 |
27/02/2013 |
57.13
|
105,190 | 58.68 | 59.19 | 57.13 | 40,540 | 98,090 | -6.4 |
26/02/2013 |
58.68
|
62,620 | 60.22 | 60.22 | 57.13 | 82,400 | 59,530 | 2.7 |
25/02/2013 |
60.22
|
23,960 | 59.19 | 60.22 | 58.68 | 22,230 | 4,800 | 2.0 |
22/02/2013 |
59.19
|
22,330 | 57.13 | 59.71 | 57.13 | 70 | 7,510 | -0.8 |
21/02/2013 |
57.13
|
104,960 | 59.71 | 60.74 | 57.13 | 173,740 | 61,200 | 13.1 |
20/02/2013 |
59.71
|
95,210 | 58.68 | 59.71 | 58.68 | 76,020 | 60,000 | 1.9 |
19/02/2013 |
58.68
|
17,170 | 60.22 | 60.22 | 58.68 | 161,660 | 159,960 | 0.2 |
18/02/2013 |
60.22
|
61,970 | 59.71 | 60.74 | 59.71 | 112,880 | 104,850 | 0.9 |
08/02/2013 |
59.71
|
2,980 | 59.71 | 59.71 | 59.19 | 100,400 | 280 | 11.7 |
07/02/2013 |
59.71
|
26,630 | 57.65 | 60.22 | 57.65 | 1,600 | 1,750,010 | -183.6 |
06/02/2013 |
57.65
|
247,050 | 57.65 | 60.74 | 57.65 | 254,470 | 1,600,200 | -139.0 |
05/02/2013 |
57.65
|
154,830 | 59.71 | 60.74 | 57.65 | 83,840 | 0 | 9.5 |
04/02/2013 |
59.71
|
67,130 | 61.25 | 62.28 | 59.71 | 108,810 | 1,100 | 12.8 |
01/02/2013 |
61.25
|
186,060 | 61.25 | 61.77 | 60.22 | 205,020 | 83,000 | 14.4 |