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) |
-0.99 | -9.17% | 82,675,200 | -3,199,500 | -32.2 |
9.60
10.80
9.81
|
2 tháng
(2024-07-22) |
-1.89 | -16.15% | 209,009,300 | -4,464,045 | -47.7 |
9.60
12
9.81
|
3 tháng
(2024-06-21) |
-1.69 | -14.70% | 345,279,900 | -8,914,372 | -98.3 |
9.60
12.40
9.81
|
6 tháng
(2024-03-25) |
-0.94 | -8.74% | 628,053,800 | -21,070,435 | -236.4 |
9.48
12.40
9.81
|
12 tháng
(2023-09-25) |
0.23 | 2.40% | 1,008,518,700 | -7,530,045 | -89.1 |
8
12.40
9.81
|
24 tháng
(2022-09-30) |
-0.08 | -0.81% | 2,212,258,300 | -6,964,358 | -87.3 |
5.69
12.45
9.81
|
36 tháng
(2021-10-05) |
-6.19 | -38.69% | 3,572,170,600 | -14,164,296 | -206.9 |
5.69
22.80
9.81
|
60 tháng
(2019-10-16) |
-2.59 | -20.89% | 5,358,004,510 | -12,826,856 | -188.4 |
5.69
22.80
9.81
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2012 |
4.96
|
325,700 | 5.03 | 5.10 | 4.91 | 0 | 2,000 | -0.0 |
17/04/2012 |
4.98
|
425,600 | 5.12 | 5.15 | 4.96 | 3,000 | 0 | 0.1 |
16/04/2012 |
5.03
|
293,100 | 4.89 | 5.15 | 4.82 | 0 | 0 | 0 |
13/04/2012 |
4.89
|
356,200 | 4.91 | 4.96 | 4.80 | 0 | 0 | 0 |
12/04/2012 |
4.94
|
272,600 | 4.91 | 5.15 | 4.89 | 100 | 0 | 0.0 |
11/04/2012 |
4.98
|
312,900 | 5.01 | 5.05 | 4.85 | 0 | 0 | 0 |
10/04/2012 |
4.82
|
333,500 | 4.94 | 4.96 | 4.73 | 0 | 0 | 0 |
09/04/2012 |
4.91
|
309,100 | 4.80 | 5.03 | 4.64 | 18,000 | 0 | 0.4 |
06/04/2012 |
4.73
|
221,600 | 4.80 | 4.91 | 4.73 | 5,200 | 0 | 0.1 |
05/04/2012 |
4.82
|
199,800 | 4.61 | 4.85 | 4.50 | 5,100 | 0 | 0.1 |
04/04/2012 |
4.61
|
197,600 | 4.82 | 4.89 | 4.50 | 0 | 0 | 0 |
03/04/2012 |
4.75
|
134,000 | 4.45 | 4.75 | 4.45 | 0 | 0 | 0 |
30/03/2012 |
4.61
|
234,900 | 4.50 | 4.61 | 4.29 | 5,000 | 2,800 | 0.0 |
29/03/2012 |
4.52
|
556,300 | 4.96 | 4.96 | 4.52 | 3,000 | 32,200 | -0.6 |
28/03/2012 |
4.89
|
551,900 | 4.68 | 4.96 | 4.57 | 6,000 | 0 | 0.1 |
27/03/2012 |
4.89
|
551,000 | 5.24 | 5.24 | 4.89 | 3,000 | 9,600 | -0.1 |
26/03/2012 |
5.24
|
394,300 | 5.21 | 5.24 | 5.03 | 0 | 0 | 0 |
23/03/2012 |
4.94
|
473,300 | 4.75 | 4.94 | 4.75 | 0 | 4,400 | -0.1 |
22/03/2012 |
4.68
|
672,400 | 4.38 | 4.68 | 4.38 | 0 | 3,000 | -0.1 |
21/03/2012 |
4.45
|
826,800 | 4.20 | 4.45 | 4.20 | 0 | 1,200 | -0.0 |
20/03/2012 |
4.15
|
302,500 | 4.22 | 4.22 | 4.13 | 7,000 | 2,000 | 0.1 |
19/03/2012 |
4.18
|
125,100 | 4.13 | 4.25 | 4.08 | 3,000 | 2,000 | 0.0 |
16/03/2012 |
4.15
|
523,900 | 4.18 | 4.27 | 4.08 | 1,200 | 27,000 | -0.5 |
15/03/2012 |
4.18
|
364,600 | 4.01 | 4.20 | 3.90 | 2,000 | 41,700 | -0.7 |
14/03/2012 |
3.97
|
103,200 | 4.04 | 4.20 | 3.97 | 1,200 | 3,000 | -0.0 |
13/03/2012 |
4.08
|
71,200 | 4.15 | 4.36 | 3.92 | 0 | 4,000 | -0.1 |
12/03/2012 |
4.13
|
774,700 | 3.99 | 4.13 | 3.92 | 17,000 | 1,400 | 0.3 |
09/03/2012 |
3.99
|
256,500 | 3.92 | 3.99 | 3.74 | 8,800 | 5,400 | 0.1 |
08/03/2012 |
3.83
|
478,500 | 4.08 | 4.15 | 3.83 | 4,500 | 0 | 0.1 |
07/03/2012 |
4.15
|
222,900 | 4.15 | 4.22 | 4.04 | 0 | 17,800 | -0.3 |
06/03/2012 |
4.20
|
546,500 | 4.50 | 4.55 | 4.13 | 1,400 | 19,200 | -0.3 |
05/03/2012 |
4.27
|
257,900 | 4.22 | 4.27 | 4.22 | 0 | 1,200 | -0.0 |
02/03/2012 |
4.06
|
462,600 | 3.83 | 4.06 | 3.81 | 5,200 | 8,400 | -0.1 |
01/03/2012 |
3.81
|
243,200 | 3.81 | 3.85 | 3.74 | 1,200 | 8,200 | -0.1 |
29/02/2012 |
3.83
|
189,200 | 3.78 | 3.85 | 3.71 | 5,500 | 11,000 | -0.1 |
28/02/2012 |
3.78
|
302,900 | 4.06 | 4.06 | 3.74 | 1,200 | 0 | 0.0 |
27/02/2012 |
4.01
|
436,000 | 3.97 | 4.04 | 3.81 | 87,000 | 5,200 | 1.4 |
24/02/2012 |
3.85
|
346,300 | 3.76 | 3.99 | 3.76 | 31,700 | 15,300 | 0.3 |
23/02/2012 |
3.81
|
323,600 | 3.78 | 3.81 | 3.62 | 0 | 0 | 0 |
22/02/2012 |
3.67
|
262,900 | 3.48 | 3.71 | 3.48 | 2,000 | 3,000 | -0.0 |
21/02/2012 |
3.53
|
592,800 | 3.65 | 3.69 | 3.51 | 122,000 | 0 | 1.9 |
20/02/2012 |
3.46
|
293,500 | 3.35 | 3.46 | 3.35 | 14,900 | 0 | 0.2 |
17/02/2012 |
3.25
|
125,200 | 3.23 | 3.28 | 3.18 | 18,500 | 0 | 0.3 |
16/02/2012 |
3.16
|
81,600 | 3.14 | 3.21 | 3.09 | 20,000 | 0 | 0.3 |
15/02/2012 |
3.16
|
75,800 | 3.23 | 3.23 | 3.09 | 0 | 0 | 0 |
14/02/2012 |
3.21
|
218,400 | 3.12 | 3.25 | 3.12 | 28,100 | 800 | 0.4 |
13/02/2012 |
3.12
|
174,100 | 3.21 | 3.21 | 3.09 | 0 | 2,200 | -0.0 |
10/02/2012 |
3.21
|
324,700 | 3.32 | 3.32 | 3.18 | 105,700 | 0 | 1.5 |
09/02/2012 |
3.32
|
495,000 | 3.30 | 3.44 | 3.30 | 100,000 | 5,700 | 1.4 |
08/02/2012 |
3.30
|
533,900 | 3.14 | 3.30 | 3.14 | 800 | 0 | 0.0 |
07/02/2012 |
3.14
|
196,500 | 3.12 | 3.21 | 3.05 | 0 | 0 | 0 |
06/02/2012 |
3.02
|
243,200 | 3.14 | 3.14 | 2.98 | 0 | 0 | 0 |
03/02/2012 |
3.12
|
248,600 | 3.35 | 3.35 | 3.05 | 0 | 0 | 0 |
02/02/2012 |
3.28
|
132,000 | 3.12 | 3.28 | 3.12 | 0 | 0 | 0 |
01/02/2012 |
3.12
|
87,700 | 3.05 | 3.12 | 3.02 | 0 | 0 | 0 |
31/01/2012 |
3.05
|
314,800 | 2.93 | 3.12 | 2.93 | 0 | 0 | 0 |
30/01/2012 |
2.95
|
68,200 | 2.95 | 3.00 | 2.86 | 2,000 | 1,500 | 0.0 |
20/01/2012 |
2.91
|
41,400 | 3.05 | 3.05 | 2.88 | 0 | 0 | 0 |
19/01/2012 |
2.95
|
71,000 | 2.86 | 3.00 | 2.86 | 0 | 0 | 0 |
18/01/2012 |
2.84
|
45,100 | 2.82 | 2.84 | 2.82 | 0 | 0 | 0 |
17/01/2012 |
2.79
|
37,400 | 2.86 | 2.91 | 2.75 | 6,000 | 0 | 0.1 |
16/01/2012 |
2.84
|
114,600 | 2.79 | 2.91 | 2.79 | 10,000 | 3,000 | 0.1 |
13/01/2012 |
2.77
|
92,600 | 2.75 | 2.82 | 2.75 | 0 | 5,000 | -0.1 |
12/01/2012 |
2.75
|
55,300 | 2.72 | 2.77 | 2.72 | 5,000 | 4,000 | 0.0 |
11/01/2012 |
2.77
|
83,900 | 2.84 | 2.86 | 2.75 | 1,600 | 0 | 0.0 |
10/01/2012 |
2.82
|
119,900 | 2.65 | 2.84 | 2.65 | 0 | 9,300 | -0.1 |
09/01/2012 |
2.68
|
71,200 | 2.65 | 2.68 | 2.61 | 0 | 0 | 0 |
06/01/2012 |
2.63
|
42,500 | 2.61 | 2.65 | 2.58 | 600 | 0 | 0.0 |
05/01/2012 |
2.68
|
47,900 | 2.68 | 2.68 | 2.63 | 0 | 0 | 0 |
04/01/2012 |
2.70
|
107,100 | 2.70 | 2.72 | 2.65 | 5,000 | 0 | 0.1 |
03/01/2012 |
2.65
|
61,100 | 2.63 | 2.68 | 2.61 | 0 | 0 | 0 |
30/12/2011 |
2.61
|
57,200 | 2.61 | 2.65 | 2.54 | 0 | 0 | 0 |
29/12/2011 |
2.52
|
61,300 | 2.52 | 2.58 | 2.47 | 4,600 | 0 | 0.0 |
28/12/2011 |
2.58
|
104,700 | 2.42 | 2.58 | 2.42 | 39,800 | 0 | 0.4 |
27/12/2011 |
2.42
|
108,100 | 2.42 | 2.54 | 2.38 | 0 | 0 | 0 |
26/12/2011 |
2.49
|
57,100 | 2.54 | 2.54 | 2.47 | 30,000 | 0 | 0.4 |
23/12/2011 |
2.58
|
115,000 | 2.58 | 2.61 | 2.52 | 100 | 0 | 0.0 |
22/12/2011 |
2.63
|
151,200 | 2.82 | 2.82 | 2.63 | 5,600 | 10,000 | -0.0 |
21/12/2011 |
2.77
|
50,000 | 2.77 | 2.82 | 2.72 | 35,300 | 2,100 | 0.4 |
20/12/2011 |
2.75
|
151,400 | 2.82 | 2.82 | 2.72 | 52,400 | 0 | 0.6 |
19/12/2011 |
2.84
|
70,900 | 2.88 | 2.93 | 2.82 | 68,300 | 4,000 | 0.8 |
16/12/2011 |
2.88
|
110,100 | 2.82 | 2.91 | 2.79 | 0 | 0 | 0 |
15/12/2011 |
2.77
|
213,900 | 2.84 | 2.84 | 2.70 | 0 | 5,000 | -0.1 |
14/12/2011 |
2.88
|
193,000 | 2.95 | 2.95 | 2.84 | 0 | 0 | 0 |
13/12/2011 |
2.93
|
160,100 | 3.05 | 3.09 | 2.93 | 0 | 0 | 0 |
12/12/2011 |
3.05
|
67,900 | 3.12 | 3.14 | 3.02 | 0 | 0 | 0 |
09/12/2011 |
3.12
|
79,300 | 3.16 | 3.21 | 3.12 | 0 | 0 | 0 |
08/12/2011 |
3.18
|
65,800 | 3.16 | 3.25 | 3.14 | 0 | 0 | 0 |
07/12/2011 |
3.23
|
144,200 | 3.18 | 3.25 | 3.16 | 80,000 | 0 | 1.1 |
06/12/2011 |
3.21
|
167,900 | 3.30 | 3.32 | 3.21 | 0 | 0 | 0 |
05/12/2011 |
3.28
|
222,900 | 3.16 | 3.28 | 3.16 | 0 | 1,800 | -0.0 |
02/12/2011 |
3.12
|
153,000 | 3.14 | 3.14 | 2.93 | 0 | 0 | 0 |
01/12/2011 |
3.12
|
106,100 | 3.16 | 3.18 | 3.09 | 5,000 | 0 | 0.1 |
30/11/2011 |
3.09
|
60,200 | 3.16 | 3.18 | 3.07 | 0 | 0 | 0 |
29/11/2011 |
3.14
|
92,100 | 3.18 | 3.21 | 3.12 | 0 | 0 | 0 |
28/11/2011 |
3.12
|
125,400 | 3.12 | 3.21 | 3.12 | 0 | 19,000 | -0.3 |
25/11/2011 |
3.07
|
104,500 | 3.05 | 3.09 | 3.02 | 0 | 0 | 0 |
24/11/2011 |
3.02
|
136,200 | 3.12 | 3.14 | 3.02 | 0 | 0 | 0 |
23/11/2011 |
3.09
|
207,500 | 3.09 | 3.14 | 3.05 | 20,300 | 0 | 0.3 |
22/11/2011 |
3.02
|
146,300 | 3.00 | 3.05 | 2.95 | 0 | 0 | 0 |