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) |
-0.52 | -10.55% | 4,674,000 | -24,900 | -0.1 |
4.40
4.93
4.41
|
2 tháng
(2024-07-22) |
-1.24 | -21.95% | 9,413,800 | -4,800 | -0.0 |
4.40
5.65
4.41
|
3 tháng
(2024-06-24) |
-1.63 | -26.99% | 13,784,800 | -42,106 | -0.2 |
4.40
6.17
4.41
|
6 tháng
(2024-03-25) |
-2.25 | -33.78% | 38,849,900 | -8,606 | -0.0 |
4.40
6.90
4.41
|
12 tháng
(2023-09-26) |
-1.77 | -28.64% | 123,293,700 | 86,794 | 0.5 |
4.40
8.25
4.41
|
24 tháng
(2022-10-03) |
-9.29 | -67.81% | 418,251,600 | 44,340 | -0.9 |
4.40
13.70
4.41
|
36 tháng
(2021-10-06) |
-1.93 | -30.44% | 890,119,100 | -91,660 | -9.0 |
4.40
20.50
4.41
|
60 tháng
(2019-10-17) |
0.60 | 15.75% | 1,567,892,730 | -1,144,970 | -14.9 |
2.24
20.50
4.41
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2012 |
13.77
|
1,916,410 | 14.14 | 14.14 | 13.59 | 122,680 | 649,090 | -8.0 |
18/04/2012 |
14.14
|
2,632,460 | 14.05 | 14.50 | 13.50 | 46,160 | 40,340 | 0.1 |
17/04/2012 |
14.05
|
1,087,190 | 14.78 | 14.87 | 14.05 | 42,070 | 21,440 | 0.3 |
16/04/2012 |
14.78
|
1,314,150 | 14.32 | 14.96 | 14.05 | 47,060 | 20,000 | 0.4 |
13/04/2012 |
14.32
|
2,399,490 | 14.41 | 14.78 | 13.96 | 262,070 | 0 | 4.1 |
12/04/2012 |
14.41
|
3,742,480 | 13.86 | 14.41 | 13.41 | 27,470 | 171,070 | -2.2 |
11/04/2012 |
13.86
|
2,887,190 | 13.23 | 13.86 | 13.32 | 42,070 | 51,000 | -0.1 |
10/04/2012 |
13.23
|
1,328,680 | 12.77 | 13.41 | 12.68 | 42,070 | 8,000 | 0.5 |
09/04/2012 |
12.77
|
1,109,330 | 12.22 | 12.77 | 12.22 | 42,080 | 0 | 0.6 |
06/04/2012 |
12.22
|
4,539,690 | 11.68 | 12.22 | 11.68 | 0 | 1,560 | -0.0 |
05/04/2012 |
11.68
|
2,096,410 | 11.13 | 11.68 | 10.85 | 242,070 | 15,040 | 2.9 |
04/04/2012 |
11.13
|
667,820 | 11.49 | 11.49 | 11.13 | 192,060 | 0 | 2.4 |
03/04/2012 |
11.49
|
991,610 | 11.13 | 11.68 | 11.04 | 42,060 | 58,480 | -0.2 |
30/03/2012 |
11.13
|
636,980 | 11.31 | 11.40 | 11.04 | 312,810 | 15,730 | 3.7 |
29/03/2012 |
11.31
|
1,700,900 | 11.31 | 11.58 | 10.76 | 50,100 | 0 | 0.6 |
28/03/2012 |
11.31
|
1,111,560 | 10.95 | 11.31 | 10.58 | 48,260 | 9,850 | 0.5 |
27/03/2012 |
10.95
|
1,526,950 | 11.49 | 11.77 | 10.95 | 312,070 | 6,440 | 3.8 |
26/03/2012 |
11.49
|
962,130 | 11.77 | 11.86 | 11.40 | 128,750 | 1,180 | 1.6 |
23/03/2012 |
11.77
|
1,798,970 | 11.22 | 11.77 | 11.22 | 42,070 | 0 | 0.5 |
22/03/2012 |
11.22
|
3,229,710 | 10.76 | 11.22 | 10.67 | 42,080 | 0 | 0.5 |
21/03/2012 |
10.76
|
1,186,510 | 10.85 | 11.31 | 10.76 | 42,080 | 0 | 0.5 |
20/03/2012 |
10.85
|
1,480,670 | 10.40 | 10.85 | 10.31 | 77,300 | 0 | 0.9 |
19/03/2012 |
10.40
|
932,090 | 10.49 | 10.67 | 10.22 | 0 | 56,630 | -0.7 |
16/03/2012 |
10.49
|
1,647,140 | 11.04 | 11.49 | 10.49 | 13,240 | 1,008,440 | -11.7 |
15/03/2012 |
11.04
|
3,961,600 | 10.58 | 11.04 | 10.31 | 1,020,000 | 127,760 | 10.3 |
14/03/2012 |
10.58
|
937,200 | 10.67 | 10.76 | 10.31 | 341,970 | 155,770 | 2.1 |
13/03/2012 |
10.67
|
746,420 | 10.40 | 10.76 | 10.22 | 384,980 | 114,410 | 3.1 |
12/03/2012 |
10.40
|
1,562,070 | 10.85 | 10.85 | 10.40 | 310,450 | 63,000 | 2.8 |
09/03/2012 |
10.85
|
1,031,410 | 10.95 | 11.13 | 10.49 | 342,930 | 0 | 4.0 |
08/03/2012 |
10.95
|
1,832,140 | 11.49 | 11.49 | 10.95 | 556,720 | 47,840 | 6.1 |
07/03/2012 |
11.49
|
2,098,880 | 11.31 | 11.49 | 10.76 | 848,980 | 72,040 | 9.4 |
06/03/2012 |
11.31
|
3,105,320 | 11.49 | 11.86 | 10.95 | 685,830 | 44,520 | 7.9 |
05/03/2012 |
11.49
|
4,374,910 | 10.95 | 11.49 | 11.31 | 110,320 | 0 | 1.4 |
02/03/2012 |
10.95
|
1,652,060 | 10.49 | 10.95 | 10.76 | 50,530 | 25,000 | 0.3 |
01/03/2012 |
10.49
|
2,921,090 | 10.03 | 10.49 | 10.12 | 292,960 | 0 | 3.3 |
29/02/2012 |
10.03
|
2,113,970 | 9.58 | 10.03 | 9.40 | 86,830 | 437,160 | -3.8 |
28/02/2012 |
9.58
|
1,999,670 | 10.03 | 10.03 | 9.58 | 248,900 | 10,800 | 2.5 |
27/02/2012 |
10.03
|
1,558,560 | 9.58 | 10.03 | 9.58 | 158,190 | 1,180 | 1.7 |
24/02/2012 |
9.58
|
1,965,440 | 9.85 | 10.12 | 9.58 | 695,690 | 24,000 | 7.2 |
23/02/2012 |
9.85
|
2,810,050 | 9.76 | 10.12 | 9.40 | 493,240 | 41,000 | 4.9 |
22/02/2012 |
9.76
|
1,826,110 | 9.30 | 9.76 | 9.21 | 349,710 | 49,290 | 3.2 |
21/02/2012 |
9.30
|
1,178,280 | 9.67 | 9.85 | 9.21 | 45,720 | 7,260 | 0.4 |
20/02/2012 |
9.67
|
1,561,720 | 9.30 | 9.76 | 9.30 | 550 | 0 | 0.0 |
17/02/2012 |
9.30
|
1,231,470 | 8.94 | 9.30 | 8.94 | 52,190 | 70,500 | -0.2 |
16/02/2012 |
8.94
|
1,781,180 | 8.57 | 8.94 | 8.39 | 663,790 | 130,000 | 5.0 |
15/02/2012 |
8.57
|
956,370 | 8.48 | 8.57 | 8.21 | 512,980 | 0 | 4.7 |
14/02/2012 |
8.48
|
1,157,820 | 8.12 | 8.48 | 8.03 | 320,260 | 0 | 2.9 |
13/02/2012 |
8.12
|
1,033,050 | 8.21 | 8.21 | 7.84 | 227,190 | 0 | 2.0 |
10/02/2012 |
8.21
|
2,345,080 | 8.57 | 8.57 | 8.21 | 1,063,520 | 0 | 9.6 |
09/02/2012 |
8.57
|
1,320,550 | 8.76 | 8.85 | 8.48 | 45,690 | 10,000 | 0.3 |
08/02/2012 |
8.76
|
1,435,210 | 8.39 | 8.76 | 8.30 | 100,700 | 6,450 | 0.9 |
07/02/2012 |
8.39
|
1,130,490 | 8.21 | 8.48 | 8.03 | 106,080 | 0 | 1.0 |
06/02/2012 |
8.21
|
1,325,720 | 7.84 | 8.21 | 7.57 | 49,130 | 21,480 | 0.2 |
03/02/2012 |
7.84
|
1,776,760 | 7.75 | 8.12 | 7.75 | 114,500 | 50,000 | 0.6 |
02/02/2012 |
7.75
|
1,302,020 | 7.39 | 7.75 | 7.57 | 97,420 | 108,000 | -0.1 |
01/02/2012 |
7.39
|
881,420 | 7.11 | 7.39 | 7.02 | 113,400 | 10,210 | 0.8 |
31/01/2012 |
7.11
|
1,081,640 | 7.11 | 7.39 | 7.11 | 47,550 | 3,720 | 0.4 |
30/01/2012 |
7.11
|
221,310 | 6.84 | 7.11 | 6.75 | 66,940 | 0 | 0.5 |
20/01/2012 |
6.84
|
334,370 | 7.02 | 7.21 | 6.84 | 69,640 | 1,000 | 0.5 |
19/01/2012 |
7.02
|
392,390 | 6.75 | 7.02 | 6.75 | 160,040 | 0 | 1.2 |
18/01/2012 |
6.75
|
121,660 | 6.66 | 6.84 | 6.66 | 69,750 | 0 | 0.5 |
17/01/2012 |
6.66
|
265,720 | 6.84 | 6.84 | 6.66 | 97,250 | 3,550 | 0.7 |
16/01/2012 |
6.84
|
408,760 | 6.57 | 6.84 | 6.66 | 39,000 | 13,350 | 0.2 |
13/01/2012 |
6.57
|
329,870 | 6.48 | 6.66 | 6.48 | 45,760 | 0 | 0.3 |
12/01/2012 |
6.48
|
129,570 | 6.57 | 6.57 | 6.38 | 45,750 | 0 | 0.3 |
11/01/2012 |
6.57
|
201,700 | 6.75 | 6.84 | 6.57 | 1,000 | 0 | 0.0 |
10/01/2012 |
6.75
|
410,400 | 6.48 | 6.75 | 6.48 | 1,000 | 8,130 | -0.1 |
09/01/2012 |
6.48
|
231,650 | 6.48 | 6.66 | 6.29 | 0 | 580 | -0.0 |
06/01/2012 |
6.48
|
429,160 | 6.57 | 6.57 | 6.29 | 0 | 0 | 0 |
05/01/2012 |
6.57
|
316,300 | 6.75 | 6.75 | 6.48 | 0 | 0 | 0 |
04/01/2012 |
6.75
|
426,160 | 6.93 | 6.93 | 6.75 | 266,340 | 266,340 | 0 |
03/01/2012 |
6.93
|
303,000 | 7.30 | 7.39 | 6.93 | 0 | 94,310 | -0.7 |
30/12/2011 |
7.30
|
719,870 | 7.21 | 7.39 | 7.02 | 45,680 | 155,960 | -0.9 |
29/12/2011 |
7.21
|
1,677,570 | 6.93 | 7.21 | 6.66 | 45,680 | 150,000 | -0.8 |
28/12/2011 |
6.93
|
1,843,070 | 6.66 | 6.93 | 6.38 | 54,470 | 0 | 0.4 |
27/12/2011 |
6.66
|
356,090 | 6.93 | 6.93 | 6.66 | 47,560 | 0 | 0.3 |
26/12/2011 |
6.93
|
325,040 | 7.30 | 7.30 | 6.93 | 0 | 0 | 0 |
23/12/2011 |
7.30
|
1,095,050 | 7.39 | 7.39 | 7.02 | 100 | 203,640 | -1.6 |
22/12/2011 |
7.39
|
1,282,320 | 7.75 | 7.75 | 7.39 | 79,000 | 551,600 | -3.8 |
21/12/2011 |
7.75
|
681,130 | 7.94 | 7.94 | 7.66 | 49,170 | 0 | 0.4 |
20/12/2011 |
7.94
|
1,022,240 | 8.21 | 8.21 | 7.94 | 0 | 1,180 | -0.0 |
19/12/2011 |
8.21
|
1,229,350 | 8.12 | 8.30 | 7.94 | 2,370 | 79,720 | -0.7 |
16/12/2011 |
8.12
|
2,287,290 | 7.75 | 8.12 | 7.66 | 170,310 | 145,320 | 0.2 |
15/12/2011 |
7.75
|
1,536,770 | 7.66 | 7.75 | 7.30 | 123,140 | 54,290 | 0.6 |
14/12/2011 |
7.66
|
970,630 | 7.66 | 7.75 | 7.39 | 11,000 | 84,020 | -0.6 |
13/12/2011 |
7.66
|
573,370 | 7.66 | 7.84 | 7.66 | 37,510 | 19,870 | 0.1 |
12/12/2011 |
7.66
|
635,510 | 7.84 | 7.94 | 7.66 | 58,100 | 17,280 | 0.4 |
09/12/2011 |
7.84
|
1,532,610 | 8.21 | 8.39 | 7.84 | 7,000 | 0 | 0.1 |
08/12/2011 |
8.21
|
1,340,790 | 8.48 | 8.85 | 8.21 | 0 | 81,610 | -0.7 |
07/12/2011 |
8.48
|
1,355,070 | 8.39 | 8.48 | 8.12 | 8,800 | 97,030 | -0.8 |
06/12/2011 |
8.39
|
844,710 | 8.57 | 8.85 | 8.39 | 11,320 | 0 | 0.1 |
05/12/2011 |
8.57
|
1,610,640 | 8.21 | 8.57 | 8.39 | 0 | 27,100 | -0.3 |
02/12/2011 |
8.21
|
1,006,260 | 7.84 | 8.21 | 7.84 | 0 | 0 | 0 |
01/12/2011 |
7.84
|
881,280 | 7.48 | 7.84 | 7.57 | 0 | 0 | 0 |
30/11/2011 |
7.48
|
552,850 | 7.75 | 7.75 | 7.48 | 0 | 94,400 | -0.8 |
29/11/2011 |
7.75
|
316,010 | 7.84 | 7.94 | 7.66 | 0 | 430 | -0.0 |
28/11/2011 |
7.84
|
866,830 | 7.48 | 7.84 | 7.57 | 0 | 89,290 | -0.8 |
25/11/2011 |
7.48
|
501,160 | 7.48 | 7.48 | 7.30 | 0 | 19,860 | -0.2 |
24/11/2011 |
7.48
|
545,930 | 7.57 | 7.75 | 7.48 | 0 | 0 | 0 |
23/11/2011 |
7.57
|
415,760 | 7.39 | 7.75 | 7.39 | 22,750 | 0 | 0.2 |