Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
1 | 2% | 400,700 | -37,286 | -1.9 |
49
52
51
|
2 tháng
(2024-09-27) |
1.05 | 2.10% | 862,000 | -82,286 | -4.1 |
49
52
51
|
3 tháng
(2024-08-28) |
0.90 | 1.80% | 1,215,900 | -107,086 | -5.4 |
49
52
51
|
6 tháng
(2024-05-30) |
2.35 | 4.83% | 1,949,900 | -146,986 | -7.3 |
48.65
53.40
51
|
12 tháng
(2023-12-04) |
7.40 | 16.98% | 4,630,600 | -246,886 | -11.3 |
42.54
53.40
51
|
24 tháng
(2022-12-07) |
22.35 | 78.02% | 14,276,800 | 997,249 | 37.9 |
28.65
53.40
51
|
36 tháng
(2021-12-13) |
25.13 | 97.14% | 57,748,400 | 785,081 | 27.2 |
22.18
53.40
51
|
60 tháng
(2019-12-23) |
32.19 | 171.16% | 86,989,950 | -1,598,199 | -18.6 |
13.92
53.40
51
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/06/2012 |
5.86
|
423,400 | 6.03 | 6.09 | 5.86 | 804,070 | 977,270 | -1.9 |
26/06/2012 |
6.03
|
0 | 6.14 | 6.03 | 6.03 | 475,000 | 540,770 | -0.7 |
25/06/2012 |
6.14
|
1,002,060 | 6.31 | 6.42 | 6.09 | 520,000 | 453,830 | 0.7 |
22/06/2012 |
6.31
|
775,410 | 6.42 | 6.42 | 6.31 | 184,320 | 423,740 | -2.7 |
21/06/2012 |
6.42
|
758,540 | 6.48 | 6.53 | 6.42 | 195,660 | 534,000 | -3.9 |
20/06/2012 |
6.48
|
841,490 | 6.48 | 6.53 | 6.42 | 104,240 | 609,000 | -5.9 |
19/06/2012 |
6.48
|
352,080 | 6.70 | 6.70 | 6.48 | 10,920 | 230,000 | -2.6 |
18/06/2012 |
6.70
|
904,790 | 6.59 | 6.81 | 6.59 | 240,300 | 700,000 | -5.5 |
15/06/2012 |
6.59
|
1,097,310 | 6.31 | 6.59 | 6.31 | 418,470 | 707,380 | -3.3 |
14/06/2012 |
6.31
|
869,220 | 6.42 | 6.53 | 6.31 | 400,000 | 555,050 | -1.8 |
13/06/2012 |
6.42
|
591,410 | 6.53 | 6.53 | 6.42 | 149,990 | 372,000 | -2.6 |
12/06/2012 |
6.53
|
486,710 | 6.70 | 6.70 | 6.53 | 139,990 | 333,500 | -2.3 |
11/06/2012 |
6.70
|
442,860 | 6.70 | 6.76 | 6.59 | 102,000 | 291,000 | -2.3 |
08/06/2012 |
6.70
|
675,710 | 6.70 | 6.87 | 6.64 | 0 | 350,000 | -4.2 |
07/06/2012 |
6.70
|
763,880 | 6.76 | 6.98 | 6.70 | 10,000 | 391,900 | -4.7 |
06/06/2012 |
6.76
|
204,000 | 6.53 | 6.76 | 6.53 | 47,000 | 7,590 | 0.5 |
05/06/2012 |
6.53
|
284,660 | 6.48 | 6.64 | 6.36 | 10,100 | 54,470 | -0.5 |
04/06/2012 |
6.48
|
1,166,890 | 6.81 | 6.81 | 6.48 | 580,180 | 23,940 | 6.6 |
01/06/2012 |
6.81
|
117,360 | 6.98 | 6.98 | 6.81 | 13,000 | 24,950 | -0.1 |
31/05/2012 |
6.98
|
332,240 | 6.92 | 6.98 | 6.76 | 88,230 | 2,900 | 1.0 |
30/05/2012 |
6.92
|
300,920 | 6.87 | 6.92 | 6.87 | 25,900 | 0 | 0.3 |
29/05/2012 |
6.87
|
109,140 | 6.98 | 6.98 | 6.81 | 0 | 500 | -0.0 |
28/05/2012 |
6.98
|
287,600 | 7.09 | 7.20 | 6.87 | 20,000 | 0 | 0.3 |
25/05/2012 |
7.09
|
794,700 | 6.76 | 7.09 | 6.87 | 55,550 | 98,460 | -0.5 |
24/05/2012 |
6.76
|
718,400 | 6.76 | 6.87 | 6.64 | 436,820 | 6,660 | 5.2 |
23/05/2012 |
6.76
|
594,520 | 6.98 | 6.98 | 6.70 | 339,210 | 0 | 4.1 |
22/05/2012 |
6.98
|
341,350 | 7.03 | 7.20 | 6.98 | 34,980 | 600 | 0.4 |
21/05/2012 |
7.03
|
737,330 | 6.70 | 7.03 | 6.76 | 70,000 | 51,760 | 0.2 |
18/05/2012 |
6.70
|
1,293,050 | 6.98 | 6.98 | 6.64 | 478,930 | 10,520 | 5.7 |
17/05/2012 |
6.98
|
890,940 | 6.98 | 7.03 | 6.81 | 495,710 | 22,940 | 5.9 |
16/05/2012 |
6.98
|
1,405,770 | 6.92 | 7.03 | 6.81 | 341,390 | 36,560 | 3.8 |
15/05/2012 |
6.92
|
1,970,110 | 7.26 | 7.26 | 6.92 | 390,000 | 118,640 | 3.4 |
14/05/2012 |
7.26
|
1,421,970 | 7.59 | 7.70 | 7.26 | 60,000 | 0 | 0.8 |
11/05/2012 |
7.59
|
1,300,200 | 7.48 | 7.82 | 7.43 | 0 | 79,000 | -1.1 |
10/05/2012 |
7.48
|
2,571,120 | 7.70 | 7.82 | 7.37 | 30,000 | 1,050 | 0.4 |
09/05/2012 |
7.70
|
1,427,420 | 7.82 | 7.93 | 7.70 | 42,300 | 12,460 | 0.4 |
08/05/2012 |
7.82
|
3,550,400 | 7.65 | 7.98 | 7.70 | 563,000 | 717,510 | -2.2 |
07/05/2012 |
7.65
|
1,423,620 | 7.31 | 7.65 | 7.54 | 344,310 | 371,000 | -0.4 |
04/05/2012 |
7.31
|
3,691,050 | 6.98 | 7.31 | 7.09 | 156,020 | 200,000 | -0.6 |
03/05/2012 |
6.98
|
964,760 | 7.03 | 7.09 | 6.81 | 339,220 | 75,190 | 3.3 |
02/05/2012 |
7.03
|
3,043,480 | 6.70 | 7.03 | 6.76 | 527,310 | 300,000 | 2.8 |
27/04/2012 |
6.70
|
589,040 | 6.64 | 6.81 | 6.64 | 97,500 | 165,310 | -0.8 |
26/04/2012 |
6.64
|
573,660 | 6.76 | 6.81 | 6.64 | 127,660 | 35,020 | 1.1 |
25/04/2012 |
6.76
|
585,580 | 6.70 | 6.87 | 6.70 | 17,610 | 180,000 | -2.0 |
24/04/2012 |
6.70
|
700,840 | 6.64 | 6.76 | 6.53 | 131,350 | 242,180 | -1.3 |
23/04/2012 |
6.64
|
445,050 | 6.64 | 6.70 | 6.59 | 27,970 | 122,550 | -1.1 |
20/04/2012 |
6.64
|
387,500 | 6.70 | 6.87 | 6.59 | 24,440 | 0 | 0.3 |
19/04/2012 |
6.70
|
1,115,520 | 7.03 | 7.03 | 6.70 | 18,050 | 150,230 | -1.6 |
18/04/2012 |
7.03
|
2,696,960 | 6.87 | 7.20 | 7.03 | 0 | 290,510 | -3.7 |
17/04/2012 |
6.87
|
857,400 | 6.59 | 6.87 | 6.59 | 2,540 | 176,450 | -2.1 |
16/04/2012 |
6.59
|
649,790 | 6.42 | 6.64 | 6.36 | 200 | 82,910 | -1.0 |
13/04/2012 |
6.42
|
281,150 | 6.48 | 6.59 | 6.42 | 19,000 | 10,600 | 0.1 |
12/04/2012 |
6.48
|
446,360 | 6.53 | 6.59 | 6.48 | 22,680 | 0 | 0.3 |
11/04/2012 |
6.53
|
432,650 | 6.36 | 6.53 | 6.36 | 10,000 | 105,130 | -1.1 |
10/04/2012 |
6.36
|
582,030 | 6.48 | 6.53 | 6.36 | 0 | 60,620 | -0.7 |
09/04/2012 |
6.48
|
513,600 | 6.48 | 6.53 | 6.42 | 243,490 | 120,000 | 1.4 |
06/04/2012 |
6.48
|
392,600 | 6.48 | 6.53 | 6.36 | 306,380 | 250,000 | 0.7 |
05/04/2012 |
6.48
|
293,220 | 6.31 | 6.48 | 6.25 | 488,800 | 350,010 | 1.6 |
04/04/2012 |
6.31
|
205,170 | 6.42 | 6.48 | 6.31 | 44,000 | 10,000 | 0.4 |
03/04/2012 |
6.42
|
373,690 | 6.20 | 6.48 | 6.31 | 10,000 | 210,000 | -2.3 |
30/03/2012 |
6.20
|
809,340 | 6.31 | 6.31 | 6.20 | 517,530 | 212,220 | 3.4 |
29/03/2012 |
6.31
|
493,300 | 6.48 | 6.48 | 6.31 | 277,010 | 128,370 | 1.7 |
28/03/2012 |
6.48
|
883,640 | 6.36 | 6.48 | 6.31 | 629,620 | 300,000 | 3.8 |
27/03/2012 |
6.36
|
396,570 | 6.59 | 6.59 | 6.36 | 101,060 | 2,090 | 1.1 |
26/03/2012 |
6.59
|
1,112,310 | 6.59 | 6.70 | 6.53 | 539,700 | 220,490 | 3.8 |
23/03/2012 |
6.59
|
1,147,650 | 6.59 | 6.70 | 6.53 | 486,500 | 161,390 | 3.9 |
22/03/2012 |
6.59
|
858,120 | 6.59 | 6.70 | 6.53 | 537,580 | 81,770 | 5.4 |
21/03/2012 |
6.59
|
1,938,010 | 6.48 | 6.76 | 6.42 | 1,018,780 | 501,370 | 6.2 |
20/03/2012 |
6.48
|
867,050 | 6.36 | 6.48 | 6.25 | 518,270 | 200,000 | 3.6 |
19/03/2012 |
6.36
|
1,096,870 | 6.64 | 6.64 | 6.36 | 258,530 | 1,000 | 3.0 |
16/03/2012 |
6.64
|
2,252,920 | 6.42 | 6.64 | 6.48 | 1,176,010 | 762,170 | 4.9 |
15/03/2012 |
6.42
|
1,539,460 | 6.14 | 6.42 | 6.03 | 607,770 | 500,000 | 1.2 |
14/03/2012 |
6.14
|
627,200 | 6.25 | 6.42 | 6.09 | 291,170 | 294,500 | -0.0 |
13/03/2012 |
6.25
|
1,515,250 | 5.97 | 6.25 | 5.81 | 300,000 | 462,500 | -1.8 |
12/03/2012 |
5.97
|
0 | 6.25 | 5.97 | 5.97 | 100,000 | 257,510 | -1.7 |
09/03/2012 |
6.25
|
601,980 | 6.36 | 6.48 | 6.14 | 0 | 15,000 | -0.2 |
08/03/2012 |
6.36
|
1,047,120 | 6.70 | 6.70 | 6.36 | 415,800 | 331,330 | 1.0 |
07/03/2012 |
6.70
|
3,033,820 | 6.53 | 6.81 | 6.31 | 1,376,870 | 1,954,590 | -6.8 |
06/03/2012 |
6.53
|
2,376,930 | 6.25 | 6.53 | 6.36 | 1,009,960 | 141,500 | 10.1 |
05/03/2012 |
6.25
|
47,610 | 5.97 | 6.25 | 6.25 | 0 | 0 | 0 |
02/03/2012 |
5.97
|
324,640 | 5.69 | 5.97 | 5.97 | 92,640 | 22,460 | 0.8 |
01/03/2012 |
5.69
|
1,049,110 | 5.47 | 5.69 | 5.47 | 698,100 | 20,500 | 6.9 |
29/02/2012 |
5.47
|
860,140 | 5.25 | 5.47 | 5.25 | 341,300 | 208,330 | 1.3 |
28/02/2012 |
5.25
|
465,530 | 5.30 | 5.47 | 5.19 | 161,780 | 4,430 | 1.5 |
27/02/2012 |
5.30
|
518,050 | 5.14 | 5.36 | 5.14 | 76,510 | 0 | 0.7 |
24/02/2012 |
5.14
|
625,820 | 5.02 | 5.14 | 4.97 | 571,500 | 241,820 | 3.0 |
23/02/2012 |
5.02
|
286,890 | 5.02 | 5.08 | 4.97 | 54,000 | 0 | 0.5 |
22/02/2012 |
5.02
|
528,170 | 4.86 | 5.02 | 4.86 | 197,700 | 154,810 | 0.4 |
21/02/2012 |
4.86
|
254,970 | 4.97 | 5.02 | 4.86 | 30,000 | 59,950 | -0.3 |
20/02/2012 |
4.97
|
216,610 | 4.86 | 4.97 | 4.91 | 10,000 | 160 | 0.1 |
17/02/2012 |
4.86
|
106,690 | 4.80 | 4.91 | 4.80 | 121,680 | 0 | 1.0 |
16/02/2012 |
4.80
|
87,730 | 4.80 | 4.80 | 4.80 | 30,050 | 1,920 | 0.2 |
15/02/2012 |
4.80
|
188,110 | 4.80 | 4.86 | 4.75 | 160,700 | 0 | 1.4 |
14/02/2012 |
4.80
|
143,070 | 4.75 | 4.80 | 4.69 | 63,190 | 3,530 | 0.5 |
13/02/2012 |
4.75
|
205,610 | 4.80 | 4.80 | 4.75 | 133,160 | 0 | 1.1 |
10/02/2012 |
4.80
|
301,750 | 4.97 | 4.97 | 4.75 | 115,300 | 4,500 | 1.0 |
09/02/2012 |
4.97
|
360,430 | 4.80 | 4.97 | 4.80 | 175,000 | 3,020 | 1.5 |
08/02/2012 |
4.80
|
151,900 | 4.75 | 4.86 | 4.75 | 10,000 | 0 | 0.1 |
07/02/2012 |
4.75
|
107,140 | 4.69 | 4.75 | 4.63 | 164,050 | 0 | 1.4 |
06/02/2012 |
4.69
|
142,850 | 4.75 | 4.75 | 4.63 | 4,010 | 22,680 | -0.2 |