Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-2.35 | -6.82% | 6,695,100 | -210,410 | -6.8 |
32
34.45
32.10
|
2 tháng
(2024-07-22) |
-2.25 | -6.55% | 18,159,700 | -313,506 | -10.2 |
31.85
35
32.10
|
3 tháng
(2024-06-24) |
-2.85 | -8.15% | 55,648,500 | -1,062,158 | -36.2 |
31.85
37.45
32.10
|
6 tháng
(2024-03-25) |
0.84 | 2.67% | 142,904,200 | 62,057 | -4.2 |
28.23
37.45
32.10
|
12 tháng
(2023-09-26) |
9.98 | 45.09% | 233,337,700 | -816,004 | -40.9 |
20.20
37.45
32.10
|
24 tháng
(2022-10-03) |
8.84 | 37.98% | 328,887,100 | 4,314,148 | 75.5 |
15.13
37.45
32.10
|
36 tháng
(2021-10-06) |
3.89 | 13.77% | 601,438,400 | 4,823,172 | 85.5 |
15.13
37.45
32.10
|
60 tháng
(2019-10-17) |
14.19 | 79.25% | 1,190,660,450 | -13,290,703 | -336.2 |
10.87
37.45
32.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2012 |
7.46
|
662,090 | 7.85 | 7.85 | 7.46 | 4,070 | 29,000 | -1.0 |
18/04/2012 |
7.85
|
622,720 | 7.52 | 7.89 | 7.81 | 1,090 | 9,600 | -0.3 |
17/04/2012 |
7.52
|
147,730 | 7.17 | 7.52 | 7.50 | 0 | 9,180 | -0.4 |
16/04/2012 |
7.17
|
404,400 | 6.84 | 7.17 | 6.77 | 0 | 5,000 | -0.2 |
13/04/2012 |
6.84
|
628,060 | 6.54 | 6.84 | 6.65 | 3,720 | 0 | 0.1 |
12/04/2012 |
6.54
|
197,420 | 6.23 | 6.54 | 6.48 | 2,010 | 0 | 0.1 |
11/04/2012 |
6.23
|
370,040 | 5.94 | 6.23 | 6.02 | 0 | 4,040 | -0.1 |
10/04/2012 |
5.94
|
356,250 | 5.76 | 5.98 | 5.75 | 0 | 50 | -0.0 |
09/04/2012 |
5.76
|
256,340 | 5.61 | 5.84 | 5.61 | 0 | 5,000 | -0.1 |
06/04/2012 |
5.61
|
239,880 | 5.63 | 5.69 | 5.59 | 0 | 700 | -0.0 |
05/04/2012 |
5.63
|
225,030 | 5.44 | 5.63 | 5.36 | 0 | 0 | 0 |
04/04/2012 |
5.44
|
120,360 | 5.34 | 5.53 | 5.34 | 0 | 0 | 0 |
03/04/2012 |
5.34
|
107,640 | 5.30 | 5.42 | 5.21 | 5,000 | 24,450 | -0.5 |
30/03/2012 |
5.30
|
161,320 | 5.38 | 5.38 | 5.24 | 15,230 | 0 | 0.4 |
29/03/2012 |
5.38
|
156,370 | 5.34 | 5.40 | 5.28 | 500 | 0 | 0.0 |
28/03/2012 |
5.34
|
181,640 | 5.44 | 5.44 | 5.23 | 10,000 | 6,600 | 0.1 |
27/03/2012 |
5.44
|
424,000 | 5.71 | 5.71 | 5.44 | 0 | 0 | 0 |
26/03/2012 |
5.71
|
231,670 | 5.57 | 5.82 | 5.61 | 6,720 | 0 | 0.2 |
23/03/2012 |
5.57
|
424,700 | 5.32 | 5.57 | 5.51 | 18,000 | 2,340 | 0.5 |
22/03/2012 |
5.32
|
455,090 | 5.07 | 5.32 | 5.03 | 33,100 | 0 | 0.9 |
21/03/2012 |
5.07
|
201,290 | 4.97 | 5.19 | 4.99 | 11,000 | 0 | 0.3 |
20/03/2012 |
4.97
|
158,290 | 4.88 | 4.97 | 4.84 | 29,120 | 0 | 0.7 |
19/03/2012 |
4.88
|
121,600 | 4.86 | 4.92 | 4.82 | 29,280 | 9,170 | 0.5 |
16/03/2012 |
4.86
|
324,450 | 5.03 | 5.13 | 4.86 | 67,460 | 95,950 | -0.7 |
15/03/2012 |
5.03
|
418,440 | 4.88 | 5.11 | 4.94 | 112,950 | 16,070 | 2.5 |
14/03/2012 |
4.88
|
712,720 | 4.65 | 4.88 | 4.82 | 276,920 | 2,500 | 6.9 |
13/03/2012 |
4.65
|
194,100 | 4.43 | 4.65 | 4.65 | 0 | 35,790 | -0.9 |
12/03/2012 |
4.43
|
186,030 | 4.59 | 4.59 | 4.38 | 76,790 | 0 | 1.8 |
09/03/2012 |
4.59
|
327,190 | 4.59 | 4.63 | 4.43 | 144,070 | 0 | 3.4 |
08/03/2012 |
4.59
|
280,280 | 4.82 | 4.82 | 4.59 | 83,030 | 0 | 2.0 |
07/03/2012 |
4.82
|
297,260 | 4.70 | 4.86 | 4.59 | 100,090 | 0 | 2.5 |
06/03/2012 |
4.70
|
437,470 | 4.86 | 5.05 | 4.63 | 103,310 | 5,000 | 2.4 |
05/03/2012 |
4.86
|
140,330 | 4.63 | 4.86 | 4.78 | 0 | 100 | -0.0 |
02/03/2012 |
4.63
|
418,950 | 4.49 | 4.65 | 4.45 | 53,000 | 0 | 1.3 |
01/03/2012 |
4.49
|
281,600 | 4.43 | 4.49 | 4.34 | 94,760 | 0 | 2.2 |
29/02/2012 |
4.43
|
272,980 | 4.28 | 4.43 | 4.26 | 89,850 | 0 | 2.0 |
28/02/2012 |
4.28
|
273,230 | 4.49 | 4.51 | 4.28 | 28,810 | 0 | 0.6 |
27/02/2012 |
4.49
|
294,810 | 4.34 | 4.49 | 4.32 | 79,410 | 0 | 1.8 |
24/02/2012 |
4.34
|
360,670 | 4.20 | 4.40 | 4.15 | 92,170 | 550 | 2.0 |
23/02/2012 |
4.20
|
165,980 | 4.20 | 4.24 | 4.07 | 45,740 | 0 | 1.0 |
22/02/2012 |
4.20
|
334,180 | 4.03 | 4.22 | 3.95 | 118,000 | 10,000 | 2.3 |
21/02/2012 |
4.03
|
256,330 | 4.22 | 4.28 | 4.03 | 51,330 | 0 | 1.1 |
20/02/2012 |
4.22
|
266,850 | 4.13 | 4.28 | 4.13 | 48,550 | 0 | 1.1 |
17/02/2012 |
4.13
|
111,420 | 4.16 | 4.18 | 4.07 | 2,450 | 3,000 | -0.0 |
16/02/2012 |
4.16
|
102,410 | 4.20 | 4.22 | 4.09 | 48,230 | 1,700 | 1.0 |
15/02/2012 |
4.20
|
285,300 | 4.09 | 4.26 | 4.05 | 55,000 | 0 | 1.2 |
14/02/2012 |
4.09
|
199,850 | 3.89 | 4.09 | 3.89 | 25,560 | 2,000 | 0.5 |
13/02/2012 |
3.89
|
216,060 | 3.97 | 3.97 | 3.86 | 124,250 | 8,000 | 2.4 |
10/02/2012 |
3.97
|
199,260 | 4.13 | 4.13 | 3.97 | 128,570 | 3,050 | 2.6 |
09/02/2012 |
4.13
|
270,080 | 4.13 | 4.16 | 4.03 | 65,000 | 5,000 | 1.3 |
08/02/2012 |
4.13
|
234,160 | 3.93 | 4.13 | 3.93 | 43,140 | 2,000 | 0.9 |
07/02/2012 |
3.93
|
298,180 | 3.78 | 3.93 | 3.76 | 36,380 | 0 | 0.7 |
06/02/2012 |
3.78
|
75,090 | 3.84 | 3.86 | 3.70 | 2,980 | 0 | 0.1 |
03/02/2012 |
3.84
|
414,860 | 3.84 | 3.97 | 3.76 | 361,950 | 231,260 | 2.6 |
02/02/2012 |
3.84
|
413,900 | 3.66 | 3.84 | 3.70 | 6,700 | 100,380 | -1.9 |
01/02/2012 |
3.66
|
266,100 | 3.53 | 3.66 | 3.51 | 17,570 | 88,500 | -1.3 |
31/01/2012 |
3.53
|
101,870 | 3.61 | 3.66 | 3.53 | 0 | 6,000 | -0.1 |
30/01/2012 |
3.61
|
56,550 | 3.59 | 3.61 | 3.55 | 6,210 | 0 | 0.1 |
20/01/2012 |
3.59
|
31,530 | 3.66 | 3.66 | 3.59 | 0 | 7,810 | -0.1 |
19/01/2012 |
3.66
|
61,520 | 3.55 | 3.66 | 3.55 | 19,540 | 8,000 | 0.2 |
18/01/2012 |
3.55
|
25,510 | 3.51 | 3.57 | 3.47 | 0 | 0 | 0 |
17/01/2012 |
3.51
|
105,650 | 3.45 | 3.59 | 3.51 | 0 | 25,000 | -0.5 |
16/01/2012 |
3.45
|
125,320 | 3.30 | 3.45 | 3.35 | 48,810 | 31,500 | 0.3 |
13/01/2012 |
3.30
|
22,160 | 3.28 | 3.32 | 3.24 | 0 | 3,770 | -0.1 |
12/01/2012 |
3.28
|
26,130 | 3.32 | 3.34 | 3.28 | 0 | 0 | 0 |
11/01/2012 |
3.32
|
54,150 | 3.32 | 3.37 | 3.32 | 13,700 | 0 | 0.2 |
10/01/2012 |
3.32
|
12,140 | 3.20 | 3.32 | 3.22 | 0 | 1,530 | -0.0 |
09/01/2012 |
3.20
|
61,310 | 3.22 | 3.28 | 3.20 | 0 | 0 | 0 |
06/01/2012 |
3.22
|
28,240 | 3.26 | 3.32 | 3.22 | 0 | 0 | 0 |
05/01/2012 |
3.26
|
31,780 | 3.32 | 3.32 | 3.26 | 200,000 | 198,000 | 0.0 |
04/01/2012 |
3.32
|
38,210 | 3.34 | 3.34 | 3.28 | 0 | 0 | 0 |
03/01/2012 |
3.34
|
62,150 | 3.30 | 3.37 | 3.28 | 0 | 0 | 0 |
30/12/2011 |
3.30
|
38,420 | 3.20 | 3.32 | 3.24 | 0 | 5,930 | -0.1 |
29/12/2011 |
3.20
|
11,580 | 3.24 | 3.24 | 3.18 | 0 | 0 | 0 |
28/12/2011 |
3.24
|
13,900 | 3.08 | 3.24 | 3.18 | 1,610 | 2,100 | -0.0 |
27/12/2011 |
3.08
|
64,110 | 3.14 | 3.18 | 3.07 | 0 | 0 | 0 |
26/12/2011 |
3.14
|
38,560 | 3.16 | 3.24 | 3.14 | 0 | 0 | 0 |
23/12/2011 |
3.16
|
60,280 | 3.20 | 3.20 | 3.10 | 0 | 9,780 | -0.2 |
22/12/2011 |
3.20
|
194,660 | 3.35 | 3.37 | 3.20 | 500 | 113,050 | -1.9 |
21/12/2011 |
3.35
|
27,120 | 3.32 | 3.37 | 3.34 | 0 | 0 | 0 |
20/12/2011 |
3.32
|
29,650 | 3.35 | 3.35 | 3.30 | 0 | 0 | 0 |
19/12/2011 |
3.35
|
23,050 | 3.39 | 3.45 | 3.35 | 0 | 8,910 | -0.2 |
16/12/2011 |
3.39
|
120,370 | 3.32 | 3.41 | 3.32 | 35,720 | 3,000 | 0.6 |
15/12/2011 |
3.32
|
29,840 | 3.37 | 3.37 | 3.24 | 0 | 950 | -0.0 |
14/12/2011 |
3.37
|
68,410 | 3.41 | 3.43 | 3.32 | 0 | 8,650 | -0.1 |
13/12/2011 |
3.41
|
19,300 | 3.37 | 3.41 | 3.34 | 0 | 0 | 0 |
12/12/2011 |
3.37
|
61,510 | 3.41 | 3.47 | 3.35 | 4,000 | 0 | 0.1 |
09/12/2011 |
3.41
|
23,780 | 3.47 | 3.47 | 3.39 | 100 | 500 | -0.0 |
08/12/2011 |
3.47
|
137,400 | 3.61 | 3.61 | 3.47 | 0 | 18,150 | -0.3 |
07/12/2011 |
3.61
|
67,810 | 3.64 | 3.64 | 3.57 | 500 | 1,370 | -0.0 |
06/12/2011 |
3.64
|
135,330 | 3.66 | 3.76 | 3.64 | 2,130 | 25,200 | -0.4 |
05/12/2011 |
3.66
|
179,470 | 3.49 | 3.66 | 3.57 | 0 | 126,620 | -2.4 |
02/12/2011 |
3.49
|
264,550 | 3.37 | 3.49 | 3.41 | 2,000 | 226,720 | -4.0 |
01/12/2011 |
3.37
|
105,400 | 3.32 | 3.45 | 3.32 | 0 | 94,010 | -1.6 |
30/11/2011 |
3.32
|
94,440 | 3.32 | 3.32 | 3.30 | 0 | 55,100 | -0.9 |
29/11/2011 |
3.32
|
113,780 | 3.30 | 3.34 | 3.30 | 0 | 42,980 | -0.7 |
28/11/2011 |
3.30
|
58,820 | 3.18 | 3.32 | 3.28 | 0 | 21,360 | -0.4 |
25/11/2011 |
3.18
|
25,910 | 3.18 | 3.22 | 3.16 | 0 | 3,740 | -0.1 |
24/11/2011 |
3.18
|
22,570 | 3.14 | 3.20 | 3.16 | 0 | 0 | 0 |
23/11/2011 |
3.14
|
112,440 | 3.20 | 3.28 | 3.08 | 100 | 93,990 | -1.5 |