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) |
0.55 | 1.66% | 289,330,500 | 17,266,301 | 579.9 |
32.10
34.05
33.60
|
2 tháng
(2024-07-22) |
-1.05 | -3.03% | 575,855,100 | -2,619,509 | -43.4 |
29.60
34.65
33.60
|
3 tháng
(2024-06-24) |
-1 | -2.89% | 764,125,500 | -8,128,543 | -232.0 |
29.60
34.80
33.60
|
6 tháng
(2024-03-25) |
-3.90 | -10.40% | 1,787,495,100 | -23,860,761 | -819.0 |
29.60
39.15
33.60
|
12 tháng
(2023-09-26) |
2.70 | 8.74% | 4,692,842,000 | -21,500,971 | -668.3 |
25.75
39.15
33.60
|
24 tháng
(2022-10-03) |
15.85 | 89.28% | 9,617,676,200 | 119,882,711 | 1,853.7 |
13.37
39.15
33.60
|
36 tháng
(2021-10-06) |
-1.13 | -3.24% | 13,430,213,600 | 37,534,633 | -1,609.9 |
13.37
48.59
33.60
|
60 tháng
(2019-10-17) |
23.49 | 232.37% | 17,271,861,830 | -49,459,121 | -3,775.1 |
5.45
48.59
33.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2012 |
5.64
|
3,650,260 | 5.93 | 5.93 | 5.64 | 30,800 | 62,770 | -0.6 |
18/04/2012 |
5.93
|
3,203,230 | 6.03 | 6.16 | 5.90 | 34,070 | 56,030 | -0.5 |
17/04/2012 |
6.03
|
3,643,340 | 5.75 | 6.03 | 5.90 | 16,830 | 6,150 | 0.2 |
16/04/2012 |
5.75
|
3,532,890 | 5.49 | 5.75 | 5.49 | 65,470 | 10,490 | 1.2 |
13/04/2012 |
5.49
|
4,258,960 | 5.51 | 5.67 | 5.41 | 0 | 30,800 | -0.6 |
12/04/2012 |
5.51
|
3,057,380 | 5.46 | 5.64 | 5.43 | 4,000 | 14,070 | -0.2 |
11/04/2012 |
5.46
|
2,549,040 | 5.30 | 5.54 | 5.35 | 16,900 | 16,830 | 0.0 |
10/04/2012 |
5.30
|
3,122,220 | 5.43 | 5.59 | 5.30 | 4,900 | 48,570 | -0.9 |
09/04/2012 |
5.43
|
2,049,510 | 5.28 | 5.43 | 5.30 | 5,320 | 0 | 0.1 |
06/04/2012 |
5.28
|
2,741,350 | 5.22 | 5.41 | 5.22 | 8,700 | 4,000 | 0.1 |
05/04/2012 |
5.22
|
3,400,130 | 4.99 | 5.22 | 4.94 | 12,690 | 16,900 | -0.1 |
04/04/2012 |
4.99
|
1,557,690 | 5.04 | 5.17 | 4.94 | 0 | 4,900 | -0.1 |
03/04/2012 |
5.04
|
1,736,590 | 4.81 | 5.04 | 4.81 | 11,570 | 5,320 | 0.1 |
30/03/2012 |
4.81
|
1,818,760 | 4.88 | 4.91 | 4.75 | 33,290 | 40,300 | -0.1 |
29/03/2012 |
4.88
|
2,237,040 | 5.07 | 5.12 | 4.86 | 21,000 | 12,690 | 0.2 |
28/03/2012 |
5.07
|
2,397,360 | 5.07 | 5.07 | 4.86 | 670 | 0 | 0.0 |
27/03/2012 |
5.07
|
3,452,400 | 5.33 | 5.33 | 5.07 | 731,000 | 681,570 | 1.1 |
26/03/2012 |
5.33
|
2,511,360 | 5.41 | 5.46 | 5.33 | 20,600 | 1,690 | 0.4 |
23/03/2012 |
5.41
|
2,609,850 | 5.22 | 5.46 | 5.22 | 11,000 | 21,000 | -0.2 |
22/03/2012 |
5.22
|
2,388,550 | 5.33 | 5.41 | 5.20 | 25,120 | 670 | 0.5 |
21/03/2012 |
5.33
|
2,955,280 | 5.25 | 5.51 | 5.28 | 8,570 | 61,000 | -1.1 |
20/03/2012 |
5.25
|
2,018,790 | 5.09 | 5.25 | 5.07 | 20,000 | 20,600 | -0 |
19/03/2012 |
5.09
|
2,384,540 | 5.04 | 5.20 | 4.96 | 17,680 | 11,000 | 0.1 |
16/03/2012 |
5.04
|
5,713,320 | 4.81 | 5.04 | 4.88 | 2,500 | 25,120 | -0.4 |
15/03/2012 |
4.81
|
2,296,240 | 4.60 | 4.81 | 4.52 | 500 | 8,570 | -0.1 |
14/03/2012 |
4.60
|
1,321,850 | 4.68 | 4.75 | 4.60 | 25,600 | 20,000 | 0.1 |
13/03/2012 |
4.68
|
1,159,950 | 4.52 | 4.68 | 4.52 | 45,500 | 37,680 | 0.1 |
12/03/2012 |
4.52
|
1,860,410 | 4.65 | 4.68 | 4.47 | 158,850 | 2,500 | 2.9 |
09/03/2012 |
4.65
|
2,002,440 | 4.75 | 4.83 | 4.57 | 33,400 | 500 | 0.6 |
08/03/2012 |
4.75
|
2,747,910 | 4.99 | 4.99 | 4.75 | 84,560 | 102,670 | -0.3 |
07/03/2012 |
4.99
|
2,220,900 | 4.96 | 4.99 | 4.81 | 9,960 | 25,500 | -0.3 |
06/03/2012 |
4.96
|
5,665,620 | 5.04 | 5.28 | 4.86 | 33,410 | 178,850 | -2.8 |
05/03/2012 |
5.04
|
1,321,770 | 4.81 | 5.04 | 5.02 | 360,640 | 371,960 | -0.2 |
02/03/2012 |
4.81
|
2,699,490 | 4.60 | 4.81 | 4.60 | 132,220 | 7,450 | 2.3 |
01/03/2012 |
4.60
|
1,061,720 | 4.57 | 4.65 | 4.49 | 101,270 | 40,000 | 1.1 |
29/02/2012 |
4.57
|
1,953,800 | 4.52 | 4.60 | 4.44 | 3,000 | 13,410 | -0.2 |
28/02/2012 |
4.52
|
2,321,460 | 4.75 | 4.78 | 4.52 | 3,330 | 22,080 | -0.3 |
27/02/2012 |
4.75
|
2,047,640 | 4.57 | 4.78 | 4.57 | 245,240 | 132,220 | 2.1 |
24/02/2012 |
4.57
|
2,322,950 | 4.70 | 4.83 | 4.57 | 1,010 | 71,270 | -1.3 |
23/02/2012 |
4.70
|
2,978,000 | 4.49 | 4.70 | 4.49 | 7,550 | 3,000 | 0.1 |
22/02/2012 |
4.49
|
2,388,450 | 4.28 | 4.49 | 4.23 | 114,570 | 103,330 | 0.2 |
21/02/2012 |
4.28
|
2,734,550 | 4.26 | 4.47 | 4.23 | 219,400 | 445,240 | -3.7 |
20/02/2012 |
4.26
|
2,624,800 | 4.07 | 4.26 | 4.15 | 6,750 | 1,010 | 0.1 |
17/02/2012 |
4.07
|
1,087,700 | 3.94 | 4.07 | 3.97 | 26,520 | 7,550 | 0.3 |
16/02/2012 |
3.94
|
815,180 | 3.92 | 4.00 | 3.89 | 196,640 | 92,570 | 1.6 |
15/02/2012 |
3.92
|
945,240 | 4.00 | 4.00 | 3.87 | 137,410 | 19,400 | 1.8 |
14/02/2012 |
4.00
|
865,590 | 3.87 | 4.00 | 3.87 | 3,490 | 6,750 | -0.0 |
13/02/2012 |
3.87
|
1,014,370 | 3.97 | 3.97 | 3.87 | 21,040 | 26,520 | -0.1 |
10/02/2012 |
3.97
|
1,740,290 | 4.15 | 4.15 | 3.97 | 108,560 | 218,640 | -1.7 |
09/02/2012 |
4.15
|
1,306,000 | 4.26 | 4.31 | 4.13 | 2,240 | 137,410 | -2.2 |
08/02/2012 |
4.26
|
2,248,550 | 4.10 | 4.28 | 4.10 | 999,610 | 3,490 | 16.1 |
07/02/2012 |
4.10
|
1,627,960 | 4.05 | 4.15 | 4.00 | 553,510 | 1,040 | 8.6 |
06/02/2012 |
4.05
|
1,155,640 | 4.10 | 4.13 | 3.97 | 375,810 | 8,560 | 5.7 |
03/02/2012 |
4.10
|
2,652,870 | 4.15 | 4.28 | 4.05 | 830,050 | 2,240 | 13.4 |
02/02/2012 |
4.15
|
1,128,460 | 3.97 | 4.15 | 4.05 | 34,440 | 152,240 | -1.9 |
01/02/2012 |
3.97
|
1,078,080 | 3.94 | 4.02 | 3.87 | 92,160 | 62,500 | 0.4 |
31/01/2012 |
3.94
|
1,766,040 | 3.92 | 4.10 | 3.94 | 435,600 | 30,080 | 6.3 |
30/01/2012 |
3.92
|
1,821,470 | 3.74 | 3.92 | 3.68 | 820,820 | 224,130 | 8.8 |
20/01/2012 |
3.74
|
1,266,230 | 3.76 | 3.81 | 3.71 | 641,930 | 30,830 | 8.8 |
19/01/2012 |
3.76
|
784,840 | 3.60 | 3.76 | 3.63 | 180 | 19,750 | -0.3 |
18/01/2012 |
3.60
|
381,870 | 3.58 | 3.63 | 3.55 | 4,520 | 1,020 | 0.0 |
17/01/2012 |
3.58
|
800,580 | 3.66 | 3.68 | 3.55 | 11,270 | 7,350 | 0.1 |
16/01/2012 |
3.66
|
1,529,380 | 3.55 | 3.71 | 3.58 | 11,700 | 81,950 | -1.0 |
13/01/2012 |
3.55
|
771,240 | 3.45 | 3.55 | 3.45 | 14,050 | 15,500 | -0.0 |
12/01/2012 |
3.45
|
405,960 | 3.50 | 3.50 | 3.40 | 40,150 | 5,200 | 0.5 |
11/01/2012 |
3.50
|
846,870 | 3.50 | 3.60 | 3.47 | 227,400 | 140 | 3.1 |
10/01/2012 |
3.50
|
1,566,400 | 3.34 | 3.50 | 3.32 | 201,700 | 39,140 | 2.1 |
09/01/2012 |
3.34
|
849,080 | 3.27 | 3.34 | 3.13 | 316,220 | 161,060 | 2.0 |
06/01/2012 |
3.27
|
1,347,880 | 3.42 | 3.42 | 3.27 | 189,050 | 791,240 | -7.6 |
05/01/2012 |
3.42
|
848,330 | 3.47 | 3.47 | 3.40 | 113,100 | 558,270 | -5.8 |
04/01/2012 |
3.47
|
609,360 | 3.53 | 3.58 | 3.40 | 36,970 | 356,500 | -4.2 |
03/01/2012 |
3.53
|
347,440 | 3.58 | 3.66 | 3.53 | 2,150 | 1,960 | 0.0 |
30/12/2011 |
3.58
|
685,550 | 3.55 | 3.68 | 3.55 | 168,090 | 4,100 | 2.3 |
29/12/2011 |
3.55
|
551,890 | 3.60 | 3.60 | 3.50 | 203,880 | 800 | 2.7 |
28/12/2011 |
3.60
|
626,200 | 3.45 | 3.60 | 3.40 | 17,230 | 76,100 | -0.8 |
27/12/2011 |
3.45
|
1,168,860 | 3.58 | 3.58 | 3.42 | 83,960 | 106,800 | -0.3 |
26/12/2011 |
3.58
|
676,420 | 3.66 | 3.68 | 3.58 | 62,660 | 105,150 | -0.6 |
23/12/2011 |
3.66
|
742,230 | 3.68 | 3.68 | 3.55 | 47,600 | 88,560 | -0.6 |
22/12/2011 |
3.68
|
1,255,020 | 3.87 | 3.87 | 3.68 | 78,100 | 388,000 | -4.5 |
21/12/2011 |
3.87
|
374,290 | 3.84 | 3.92 | 3.81 | 53,550 | 107,000 | -0.8 |
20/12/2011 |
3.84
|
769,500 | 3.94 | 3.94 | 3.84 | 162,220 | 285,980 | -1.8 |
19/12/2011 |
3.94
|
610,430 | 4.00 | 4.00 | 3.92 | 118,300 | 202,390 | -1.3 |
16/12/2011 |
4.00
|
973,200 | 3.92 | 4.05 | 3.92 | 41,970 | 5,930 | 0.6 |
15/12/2011 |
3.92
|
1,606,290 | 4.02 | 4.02 | 3.84 | 119,940 | 519,850 | -6.0 |
14/12/2011 |
4.02
|
1,128,340 | 4.15 | 4.18 | 4.02 | 201,490 | 69,680 | 2.1 |
13/12/2011 |
4.15
|
614,770 | 4.21 | 4.23 | 4.15 | 1,980 | 56,340 | -0.9 |
12/12/2011 |
4.21
|
822,620 | 4.26 | 4.26 | 4.21 | 28,600 | 210,000 | -2.9 |
09/12/2011 |
4.26
|
962,350 | 4.34 | 4.34 | 4.23 | 5,590 | 10,620 | -0.1 |
08/12/2011 |
4.34
|
696,040 | 4.44 | 4.47 | 4.34 | 0 | 9,500 | -0.2 |
07/12/2011 |
4.44
|
691,510 | 4.49 | 4.52 | 4.41 | 22,090 | 13,460 | 0.1 |
06/12/2011 |
4.49
|
1,238,720 | 4.52 | 4.65 | 4.49 | 134,000 | 35,900 | 1.7 |
05/12/2011 |
4.52
|
1,859,830 | 4.31 | 4.52 | 4.36 | 29,500 | 255,000 | -3.9 |
02/12/2011 |
4.31
|
626,430 | 4.23 | 4.31 | 4.26 | 30,760 | 500 | 0.5 |
01/12/2011 |
4.23
|
489,910 | 4.21 | 4.28 | 4.21 | 142,760 | 96,300 | 0.8 |
30/11/2011 |
4.21
|
461,700 | 4.26 | 4.28 | 4.21 | 85,210 | 32,000 | 0.9 |
29/11/2011 |
4.26
|
291,010 | 4.28 | 4.31 | 4.26 | 70,080 | 26,830 | 0.7 |
28/11/2011 |
4.28
|
1,128,970 | 4.23 | 4.41 | 4.28 | 600 | 482,070 | -8.0 |
25/11/2011 |
4.23
|
289,030 | 4.23 | 4.26 | 4.21 | 54,050 | 34,500 | 0.3 |
24/11/2011 |
4.23
|
380,780 | 4.31 | 4.31 | 4.21 | 8,000 | 208,320 | -3.3 |
23/11/2011 |
4.31
|
805,480 | 4.28 | 4.39 | 4.26 | 60,630 | 0 | 1.0 |