Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-17) |
-1.47 | -4.22% | 81,963,000 | -2,728,703 | -101.0 |
33.09
35.77
33.35
|
2 tháng
(2024-08-19) |
-0.38 | -1.12% | 125,933,700 | -4,542,543 | -170.3 |
33.09
35.77
33.35
|
3 tháng
(2024-07-19) |
0.08 | 0.23% | 161,616,000 | -2,280,386 | -89.1 |
31.36
35.77
33.35
|
6 tháng
(2024-04-22) |
2.94 | 9.67% | 367,134,900 | -399,577 | -27.7 |
30.41
35.77
33.35
|
12 tháng
(2023-10-23) |
5.94 | 21.67% | 677,120,100 | 8,211,667 | 308.0 |
26
35.77
33.35
|
24 tháng
(2022-10-28) |
14.34 | 75.45% | 1,152,232,700 | 85,509,036 | 2,145.5 |
15.70
35.77
33.35
|
36 tháng
(2021-11-02) |
-4.52 | -11.93% | 1,535,265,500 | 72,466,188 | 2,030.7 |
15.70
42.67
33.35
|
60 tháng
(2019-11-13) |
16.62 | 99.37% | 2,360,518,680 | -9,887,971 | -341.2 |
11.66
42.67
33.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/12/2011 |
5.24
|
58,020 | 5.02 | 5.24 | 5.02 | 11,390 | 0 | 0.3 |
15/12/2011 |
5.02
|
70,070 | 4.93 | 5.04 | 4.72 | 22,600 | 0 | 0.5 |
14/12/2011 |
4.93
|
45,310 | 4.86 | 4.95 | 4.63 | 4,490 | 0 | 0.1 |
13/12/2011 |
4.86
|
33,830 | 5.08 | 5.13 | 4.83 | 0 | 0 | 0 |
12/12/2011 |
5.08
|
48,700 | 4.97 | 5.15 | 4.72 | 0 | 0 | 0 |
09/12/2011 |
4.97
|
56,370 | 5.22 | 5.26 | 4.97 | 0 | 6,350 | -0.1 |
08/12/2011 |
5.22
|
48,770 | 5.49 | 5.49 | 5.22 | 0 | 1,350 | -0.0 |
07/12/2011 |
5.49
|
48,430 | 5.54 | 5.58 | 5.47 | 0 | 0 | 0 |
06/12/2011 |
5.54
|
51,260 | 5.51 | 5.54 | 5.40 | 2,030 | 0 | 0.0 |
05/12/2011 |
5.51
|
79,970 | 5.54 | 5.54 | 5.26 | 0 | 4,850 | -0.1 |
02/12/2011 |
5.54
|
49,210 | 5.54 | 5.60 | 5.47 | 0 | 0 | 0 |
01/12/2011 |
5.54
|
52,800 | 5.65 | 5.65 | 5.51 | 0 | 0 | 0 |
30/11/2011 |
5.65
|
66,270 | 5.54 | 5.65 | 5.42 | 0 | 0 | 0 |
29/11/2011 |
5.54
|
126,730 | 5.58 | 5.60 | 5.31 | 0 | 30,420 | -0.7 |
28/11/2011 |
5.58
|
66,060 | 5.85 | 5.94 | 5.58 | 0 | 8,440 | -0.2 |
25/11/2011 |
5.85
|
76,320 | 5.72 | 5.85 | 5.44 | 0 | 13,550 | -0.3 |
24/11/2011 |
5.72
|
10,950 | 6.01 | 6.28 | 5.72 | 0 | 3,110 | -0.1 |
23/11/2011 |
6.01
|
48,610 | 5.78 | 6.01 | 5.51 | 0 | 12,000 | -0.3 |
22/11/2011 |
5.78
|
57,080 | 5.56 | 5.78 | 5.29 | 0 | 13,380 | -0.3 |
21/11/2011 |
5.56
|
51,260 | 5.83 | 5.83 | 5.56 | 0 | 3,010 | -0.1 |
18/11/2011 |
5.83
|
54,570 | 6.12 | 6.12 | 5.83 | 0 | 2,720 | -0.1 |
17/11/2011 |
6.12
|
12,970 | 6.44 | 6.73 | 6.12 | 0 | 2,480 | -0.1 |
16/11/2011 |
6.44
|
36,050 | 6.78 | 6.96 | 6.44 | 0 | 30 | -0.0 |
15/11/2011 |
6.78
|
96,760 | 7.12 | 7.12 | 6.78 | 0 | 18,700 | -0.6 |
14/11/2011 |
7.12
|
136,590 | 7.12 | 7.14 | 6.78 | 3,970 | 350 | 0.1 |
11/11/2011 |
7.12
|
149,550 | 7.14 | 7.18 | 6.80 | 0 | 24,550 | -0.8 |
10/11/2011 |
7.14
|
79,110 | 7.14 | 7.14 | 7.05 | 0 | 0 | 0 |
09/11/2011 |
7.14
|
86,940 | 7.18 | 7.23 | 7.00 | 0 | 0 | 0 |
08/11/2011 |
7.18
|
107,920 | 7.14 | 7.21 | 7.05 | 0 | 0 | 0 |
07/11/2011 |
7.14
|
119,620 | 7.03 | 7.14 | 7.05 | 2,400 | 0 | 0.1 |
04/11/2011 |
7.03
|
70,260 | 7.18 | 7.25 | 7.03 | 0 | 0 | 0 |
03/11/2011 |
7.18
|
71,900 | 7.12 | 7.18 | 7.05 | 0 | 0 | 0 |
02/11/2011 |
7.12
|
64,160 | 7.23 | 7.23 | 7.12 | 0 | 0 | 0 |
01/11/2011 |
7.23
|
101,270 | 7.34 | 7.34 | 7.12 | 0 | 0 | 0 |
31/10/2011 |
7.34
|
80,000 | 7.34 | 7.41 | 7.25 | 0 | 0 | 0 |
28/10/2011 |
7.34
|
90,920 | 7.27 | 7.34 | 7.12 | 0 | 0 | 0 |
27/10/2011 |
7.27
|
118,690 | 7.21 | 7.27 | 7.14 | 0 | 0 | 0 |
26/10/2011 |
7.21
|
89,000 | 7.23 | 7.23 | 7.18 | 12,320 | 0 | 0.4 |
25/10/2011 |
7.23
|
227,980 | 7.21 | 7.23 | 7.14 | 9,240 | 0 | 0.3 |
24/10/2011 |
7.21
|
176,460 | 7.16 | 7.23 | 7.16 | 6,220 | 0 | 0.2 |
21/10/2011 |
7.16
|
112,200 | 6.94 | 7.16 | 6.91 | 20,460 | 0 | 0.6 |
20/10/2011 |
6.94
|
93,930 | 6.80 | 6.96 | 6.82 | 0 | 0 | 0 |
19/10/2011 |
6.80
|
87,360 | 7.00 | 7.18 | 6.80 | 0 | 9,440 | -0.3 |
18/10/2011 |
7.00
|
56,260 | 7.12 | 7.12 | 6.96 | 0 | 0 | 0 |
17/10/2011 |
7.12
|
70,310 | 7.16 | 7.18 | 7.07 | 3,140 | 0 | 0.1 |
14/10/2011 |
7.16
|
95,600 | 7.09 | 7.18 | 7.09 | 0 | 0 | 0 |
13/10/2011 |
7.09
|
74,260 | 6.89 | 7.09 | 6.91 | 0 | 0 | 0 |
12/10/2011 |
6.89
|
78,110 | 7.23 | 7.23 | 6.89 | 0 | 0 | 0 |
11/10/2011 |
7.23
|
74,530 | 7.21 | 7.32 | 7.12 | 0 | 0 | 0 |
10/10/2011 |
7.21
|
47,240 | 7.12 | 7.21 | 7.12 | 0 | 0 | 0 |
07/10/2011 |
7.12
|
189,440 | 7.39 | 7.41 | 7.12 | 0 | 3,640 | -0.1 |
06/10/2011 |
7.39
|
332,860 | 7.34 | 7.46 | 7.32 | 0 | 0 | 0 |
05/10/2011 |
7.34
|
280,830 | 7.12 | 7.34 | 7.12 | 0 | 0 | 0 |
04/10/2011 |
7.12
|
225,310 | 7.41 | 7.43 | 7.12 | 0 | 0 | 0 |
03/10/2011 |
7.41
|
326,850 | 7.48 | 7.52 | 7.41 | 0 | 0 | 0 |
30/09/2011 |
7.48
|
70,100 | 7.46 | 7.55 | 7.34 | 0 | 0 | 0 |
29/09/2011 |
7.46
|
57,890 | 7.21 | 7.48 | 7.12 | 0 | 0 | 0 |
28/09/2011 |
7.21
|
97,440 | 7.57 | 7.57 | 7.21 | 0 | 17,180 | -0.6 |
27/09/2011 |
7.57
|
106,050 | 7.27 | 7.57 | 7.23 | 0 | 0 | 0 |
26/09/2011 |
7.27
|
79,080 | 7.34 | 7.34 | 7.23 | 0 | 0 | 0 |
23/09/2011 |
7.34
|
103,050 | 7.64 | 7.64 | 7.34 | 0 | 0 | 0 |
22/09/2011 |
7.64
|
202,900 | 7.34 | 7.64 | 6.98 | 0 | 24,000 | -0.8 |
21/09/2011 |
7.34
|
150,710 | 7.43 | 7.48 | 7.34 | 0 | 22,560 | -0.7 |
20/09/2011 |
7.43
|
96,130 | 7.32 | 7.43 | 7.00 | 0 | 6,170 | -0.2 |
19/09/2011 |
7.32
|
82,710 | 7.70 | 7.91 | 7.32 | 0 | 12,680 | -0.4 |
16/09/2011 |
7.70
|
125,420 | 8.09 | 8.09 | 7.70 | 0 | 51,030 | -1.7 |
15/09/2011 |
8.09
|
153,110 | 7.84 | 8.09 | 7.50 | 0 | 36,000 | -1.2 |
14/09/2011 |
7.84
|
102,950 | 8.25 | 8.36 | 7.84 | 0 | 30,000 | -1.1 |
13/09/2011 |
8.25
|
101,140 | 8.65 | 8.65 | 8.25 | 0 | 5,350 | -0.2 |
12/09/2011 |
8.65
|
131,960 | 8.54 | 8.65 | 8.36 | 0 | 11,630 | -0.4 |
09/09/2011 |
8.54
|
101,550 | 8.54 | 8.59 | 8.40 | 4,110 | 0 | 0.2 |
08/09/2011 |
8.54
|
118,140 | 8.54 | 8.63 | 8.54 | 4,200 | 0 | 0.2 |
07/09/2011 |
8.54
|
86,610 | 8.45 | 8.56 | 8.45 | 0 | 0 | 0 |
06/09/2011 |
8.45
|
69,560 | 8.47 | 8.49 | 8.36 | 0 | 0 | 0 |
05/09/2011 |
8.47
|
90,950 | 8.34 | 8.47 | 8.27 | 0 | 5,950 | -0.2 |
01/09/2011 |
8.34
|
103,740 | 8.25 | 8.54 | 8.04 | 0 | 0 | 0 |
31/08/2011 |
8.25
|
63,840 | 8.54 | 8.59 | 8.25 | 0 | 0 | 0 |
30/08/2011 |
8.54
|
117,540 | 8.36 | 8.56 | 8.47 | 0 | 0 | 0 |
29/08/2011 |
8.36
|
93,330 | 8.25 | 8.36 | 8.16 | 0 | 10,790 | -0.4 |
26/08/2011 |
8.25
|
98,910 | 8.20 | 8.34 | 8.20 | 0 | 0 | 0 |
25/08/2011 |
8.20
|
108,440 | 8.25 | 8.43 | 8.13 | 0 | 0 | 0 |
24/08/2011 |
8.25
|
112,640 | 8.59 | 8.63 | 8.25 | 0 | 6,380 | -0.2 |
23/08/2011 |
8.59
|
81,610 | 8.72 | 8.72 | 8.54 | 0 | 0 | 0 |
22/08/2011 |
8.72
|
61,300 | 8.63 | 8.77 | 8.63 | 0 | 0 | 0 |
19/08/2011 |
8.63
|
61,240 | 8.81 | 8.81 | 8.47 | 0 | 0 | 0 |
18/08/2011 |
8.81
|
98,690 | 8.43 | 8.81 | 8.43 | 15,570 | 0 | 0.6 |
17/08/2011 |
8.43
|
74,940 | 8.40 | 8.43 | 8.36 | 0 | 0 | 0 |
16/08/2011 |
8.40
|
86,230 | 8.34 | 8.45 | 8.27 | 0 | 0 | 0 |
15/08/2011 |
8.34
|
181,360 | 8.22 | 8.34 | 8.22 | 0 | 0 | 0 |
12/08/2011 |
8.22
|
172,960 | 8.07 | 8.22 | 8.02 | 0 | 0 | 0 |
11/08/2011 |
8.07
|
159,610 | 7.93 | 8.07 | 7.82 | 0 | 0 | 0 |
10/08/2011 |
7.93
|
82,830 | 7.91 | 8.22 | 7.79 | 0 | 16,630 | -0.6 |
09/08/2011 |
7.91
|
36,760 | 8.02 | 8.02 | 7.79 | 0 | 0 | 0 |
08/08/2011 |
8.02
|
77,030 | 7.91 | 8.02 | 7.79 | 0 | 0 | 0 |
05/08/2011 |
7.91
|
72,700 | 7.70 | 7.91 | 7.77 | 0 | 0 | 0 |
04/08/2011 |
7.70
|
78,950 | 7.86 | 8.02 | 7.70 | 0 | 6,910 | -0.2 |
03/08/2011 |
7.86
|
51,320 | 7.75 | 7.91 | 7.68 | 0 | 0 | 0 |
02/08/2011 |
7.75
|
151,790 | 8.00 | 8.00 | 7.68 | 0 | 0 | 0 |
01/08/2011 |
8.00
|
73,510 | 8.11 | 8.11 | 7.79 | 0 | 0 | 0 |
29/07/2011 |
8.11
|
56,850 | 8.43 | 8.43 | 8.04 | 13,310 | 0 | 0.5 |