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) |
10/09/2012 |
54.05
|
694,350 | 53.02 | 54.05 | 51.21 | 691,760 | 36,000 | 68.2 |
07/09/2012 |
53.02
|
141,590 | 51.21 | 53.02 | 51.21 | 198,210 | 216,010 | -1.7 |
06/09/2012 |
51.21
|
110,570 | 51.47 | 51.99 | 49.41 | 140,370 | 148,080 | -0.8 |
05/09/2012 |
51.47
|
238,500 | 51.47 | 53.02 | 51.21 | 198,470 | 174,620 | 2.4 |
04/09/2012 |
51.47
|
154,780 | 49.41 | 51.47 | 48.38 | 231,250 | 200,820 | 3.0 |
31/08/2012 |
49.41
|
26,190 | 47.35 | 49.41 | 47.35 | 23,820 | 0 | 2.3 |
30/08/2012 |
47.35
|
25,440 | 47.35 | 47.61 | 46.84 | 20,300 | 6,000 | 1.3 |
29/08/2012 |
47.35
|
26,170 | 47.35 | 47.61 | 46.58 | 0 | 360 | -0.0 |
28/08/2012 |
47.35
|
64,450 | 47.35 | 47.35 | 45.04 | 1,000 | 5,180 | -0.4 |
27/08/2012 |
47.35
|
193,630 | 47.35 | 48.38 | 45.81 | 36,000 | 42,800 | -0.6 |
24/08/2012 |
47.35
|
39,080 | 46.32 | 47.35 | 44.01 | 37,900 | 25,000 | 1.2 |
23/08/2012 |
46.32
|
285,750 | 47.35 | 47.35 | 45.04 | 72,550 | 20,910 | 4.6 |
22/08/2012 |
47.35
|
184,990 | 49.41 | 49.41 | 47.10 | 87,540 | 134,090 | -4.2 |
21/08/2012 |
49.41
|
69,660 | 51.99 | 52.50 | 49.41 | 26,900 | 1,070 | 2.5 |
20/08/2012 |
51.99
|
4,440 | 51.99 | 53.02 | 51.99 | 0 | 0 | 0 |
17/08/2012 |
51.99
|
14,650 | 51.99 | 53.02 | 51.99 | 11,100 | 0 | 1.1 |
16/08/2012 |
51.99
|
23,310 | 51.47 | 51.99 | 50.96 | 14,840 | 0 | 1.5 |
15/08/2012 |
51.47
|
7,570 | 51.99 | 52.50 | 51.47 | 950 | 0 | 0.1 |
14/08/2012 |
51.99
|
18,860 | 53.02 | 53.02 | 51.99 | 9,760 | 14,740 | -0.5 |
13/08/2012 |
53.02
|
10,940 | 52.50 | 53.02 | 51.47 | 8,710 | 0 | 0.9 |
10/08/2012 |
52.50
|
37,200 | 51.47 | 52.50 | 51.47 | 69,500 | 41,000 | 0.0 |
09/08/2012 |
51.47
|
34,940 | 50.44 | 51.47 | 50.70 | 19,640 | 70,000 | -4.9 |
08/08/2012 |
50.44
|
9,250 | 49.93 | 50.44 | 49.93 | 5,810 | 0 | 0.6 |
07/08/2012 |
49.93
|
2,970 | 50.44 | 50.70 | 49.93 | 61,000 | 0 | 6.0 |
06/08/2012 |
50.44
|
80,210 | 50.44 | 50.44 | 49.67 | 14,940 | 17,810 | -0.3 |
03/08/2012 |
50.44
|
26,020 | 50.44 | 50.44 | 49.93 | 20,380 | 0 | 2.0 |
02/08/2012 |
50.44
|
36,450 | 50.18 | 50.44 | 49.93 | 5,190 | 0 | 0.5 |
01/08/2012 |
50.18
|
83,550 | 49.41 | 50.18 | 49.16 | 85,290 | 121,000 | -3.3 |
31/07/2012 |
49.41
|
27,180 | 49.16 | 49.41 | 48.90 | 13,060 | 0 | 1.3 |
30/07/2012 |
49.16
|
36,660 | 48.13 | 49.41 | 48.13 | 10,970 | 7,000 | 0.4 |
27/07/2012 |
48.13
|
43,620 | 48.90 | 49.67 | 48.13 | 10,880 | 0 | 1.0 |
26/07/2012 |
48.90
|
29,930 | 48.90 | 49.93 | 48.64 | 0 | 10,690 | -1.0 |
25/07/2012 |
48.90
|
39,140 | 49.41 | 49.93 | 48.90 | 7,000 | 0 | 0.7 |
24/07/2012 |
49.41
|
18,750 | 49.67 | 50.18 | 49.41 | 500 | 2,400 | -0.2 |
23/07/2012 |
49.67
|
13,900 | 49.67 | 50.96 | 49.67 | 1,000 | 6,000 | -0.5 |
20/07/2012 |
49.67
|
68,470 | 50.96 | 51.47 | 49.67 | 43,550 | 43,180 | 0.1 |
19/07/2012 |
50.96
|
12,250 | 50.70 | 50.96 | 50.44 | 3,850 | 590 | 0.3 |
18/07/2012 |
50.70
|
1,780 | 50.44 | 50.96 | 50.44 | 40,370 | 40,000 | 0.0 |
17/07/2012 |
50.44
|
32,030 | 50.18 | 50.96 | 49.67 | 22,520 | 22,170 | 0.0 |
16/07/2012 |
50.18
|
19,960 | 50.44 | 51.21 | 49.93 | 6,480 | 0 | 0.6 |
13/07/2012 |
50.44
|
1,490 | 49.67 | 50.96 | 49.67 | 0 | 0 | 0 |
12/07/2012 |
49.67
|
10,840 | 50.44 | 51.47 | 49.67 | 0 | 3,000 | -0.3 |
11/07/2012 |
50.44
|
12,980 | 50.44 | 51.47 | 50.18 | 0 | 4,000 | -0.4 |
10/07/2012 |
50.44
|
31,620 | 50.70 | 51.47 | 50.44 | 3,920 | 21,740 | -1.8 |
09/07/2012 |
50.70
|
77,680 | 51.47 | 51.47 | 50.70 | 1,030 | 75,230 | -7.4 |
06/07/2012 |
51.47
|
800 | 51.47 | 53.02 | 51.47 | 0 | 580 | -0.1 |
05/07/2012 |
51.47
|
1,870 | 51.47 | 51.99 | 51.47 | 1,000 | 0 | 0.1 |
04/07/2012 |
51.47
|
10,260 | 53.02 | 53.02 | 51.47 | 800 | 2,160 | -0.1 |
03/07/2012 |
53.02
|
11,840 | 53.53 | 53.53 | 51.47 | 2,120 | 500 | 0.2 |
02/07/2012 |
53.53
|
72,920 | 51.47 | 53.53 | 51.21 | 47,860 | 0 | 4.9 |
29/06/2012 |
51.47
|
49,080 | 50.70 | 51.99 | 50.70 | 9,690 | 0 | 1.0 |
28/06/2012 |
50.70
|
17,110 | 51.21 | 51.21 | 50.70 | 1,000 | 8,450 | -0.7 |
27/06/2012 |
51.21
|
57,750 | 51.99 | 51.99 | 51.21 | 14,090 | 40,660 | -2.7 |
26/06/2012 |
51.99
|
65,380 | 51.99 | 51.99 | 51.47 | 37,900 | 42,800 | -0.5 |
25/06/2012 |
51.99
|
27,000 | 51.47 | 53.02 | 51.47 | 7,400 | 0 | 0.7 |
22/06/2012 |
51.47
|
20,610 | 53.53 | 53.53 | 51.47 | 5,800 | 3,400 | 0.2 |
21/06/2012 |
53.53
|
3,750 | 53.53 | 53.53 | 52.50 | 2,010 | 450 | 0.2 |
20/06/2012 |
53.53
|
3,960 | 53.53 | 53.53 | 53.02 | 990 | 0 | 0.1 |
19/06/2012 |
53.53
|
33,990 | 53.02 | 54.05 | 51.99 | 30,960 | 4,420 | 2.8 |
18/06/2012 |
53.02
|
21,750 | 54.56 | 54.56 | 53.02 | 58,610 | 49,000 | 1.0 |
15/06/2012 |
54.56
|
254,960 | 52.50 | 54.56 | 51.99 | 232,050 | 196,030 | 3.8 |
14/06/2012 |
52.50
|
44,680 | 51.99 | 52.50 | 51.47 | 90,600 | 50,000 | 4.1 |
13/06/2012 |
51.99
|
46,820 | 51.47 | 52.50 | 51.21 | 42,910 | 28,100 | 1.5 |
12/06/2012 |
51.47
|
41,550 | 51.47 | 51.99 | 51.21 | 30,000 | 44,000 | -1.4 |
11/06/2012 |
51.47
|
57,160 | 51.21 | 51.47 | 50.96 | 40,300 | 30,000 | 1.0 |
08/06/2012 |
51.21
|
73,070 | 51.47 | 51.99 | 51.21 | 53,700 | 40,930 | 1.3 |
07/06/2012 |
51.47
|
165,510 | 51.47 | 51.99 | 50.96 | 53,000 | 141,050 | -8.8 |
06/06/2012 |
51.47
|
16,790 | 51.99 | 52.50 | 51.47 | 700 | 2,610 | -0.2 |
05/06/2012 |
51.99
|
99,620 | 51.47 | 52.50 | 51.21 | 100,000 | 115,330 | -1.5 |
04/06/2012 |
51.47
|
65,430 | 52.50 | 52.50 | 51.47 | 0 | 23,480 | -2.4 |
01/06/2012 |
52.50
|
50,820 | 51.99 | 52.50 | 51.47 | 20,000 | 30,000 | -1.0 |
31/05/2012 |
51.99
|
53,440 | 51.99 | 51.99 | 51.47 | 30,000 | 0 | 3.1 |
30/05/2012 |
51.99
|
57,160 | 51.47 | 51.99 | 51.21 | 20,680 | 0 | 2.1 |
29/05/2012 |
51.47
|
30,980 | 51.47 | 51.47 | 51.21 | 0 | 350 | -0.0 |
28/05/2012 |
51.47
|
41,290 | 51.47 | 51.99 | 51.21 | 6,070 | 0 | 0.6 |
25/05/2012 |
51.47
|
194,740 | 51.47 | 52.50 | 51.21 | 28,830 | 71,680 | -4.3 |
24/05/2012 |
51.47
|
132,690 | 51.47 | 51.99 | 50.44 | 40,000 | 2,000 | 3.8 |
23/05/2012 |
51.47
|
89,760 | 51.47 | 52.50 | 50.70 | 29,180 | 36,210 | -0.7 |
22/05/2012 |
51.47
|
66,580 | 53.02 | 53.53 | 51.47 | 44,960 | 60 | 4.6 |
21/05/2012 |
53.02
|
138,690 | 51.47 | 53.53 | 51.47 | 91,160 | 59,480 | 3.2 |
18/05/2012 |
51.47
|
145,210 | 51.47 | 52.50 | 50.96 | 70,000 | 49,220 | 2.1 |
17/05/2012 |
51.47
|
71,240 | 51.47 | 53.02 | 51.47 | 52,440 | 7,000 | 4.6 |
16/05/2012 |
51.47
|
369,880 | 50.70 | 53.02 | 50.44 | 150,190 | 189,110 | -3.8 |
15/05/2012 |
50.70
|
163,930 | 52.50 | 52.50 | 50.44 | 50,280 | 47,190 | 0.3 |
14/05/2012 |
52.50
|
146,620 | 53.53 | 54.56 | 52.50 | 59,110 | 24,000 | 3.6 |
11/05/2012 |
53.53
|
75,340 | 54.05 | 54.56 | 53.53 | 12,830 | 4,000 | 0.9 |
10/05/2012 |
54.05
|
104,870 | 54.05 | 54.56 | 53.02 | 20 | 48,820 | -5.1 |
09/05/2012 |
54.05
|
124,130 | 56.10 | 56.10 | 54.05 | 4,050 | 39,000 | -3.7 |
08/05/2012 |
56.10
|
63,240 | 57.65 | 57.65 | 55.59 | 40,270 | 18,500 | 2.4 |
07/05/2012 |
57.65
|
173,010 | 55.59 | 58.16 | 56.62 | 119,030 | 750 | 13.2 |
04/05/2012 |
55.59
|
191,020 | 53.02 | 55.59 | 53.53 | 65,500 | 82,100 | -1.8 |
03/05/2012 |
53.02
|
419,910 | 55.59 | 55.59 | 53.02 | 52,160 | 47,600 | 0.6 |
02/05/2012 |
55.59
|
144,830 | 56.62 | 57.13 | 55.07 | 154,790 | 6,710 | 16.2 |
27/04/2012 |
56.62
|
206,990 | 57.13 | 57.13 | 55.59 | 12,900 | 0 | 1.4 |
26/04/2012 |
57.13
|
142,460 | 57.65 | 57.65 | 56.62 | 33,490 | 8,000 | 2.8 |
25/04/2012 |
57.65
|
293,750 | 57.65 | 58.16 | 56.62 | 28,950 | 18,000 | 1.2 |
24/04/2012 |
57.65
|
167,190 | 59.19 | 59.19 | 57.65 | 49,700 | 16,150 | 3.8 |
23/04/2012 |
59.19
|
132,410 | 59.71 | 59.71 | 58.68 | 89,030 | 0 | 10.2 |
20/04/2012 |
59.71
|
85,580 | 60.22 | 60.22 | 59.71 | 90,400 | 30,000 | 7.0 |
19/04/2012 |
60.22
|
162,880 | 59.19 | 60.22 | 59.19 | 77,080 | 8,120 | 8.0 |