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 | 0% | 119,017,800 | 143,851 | 2.4 |
10.20
11
10.70
|
2 tháng
(2024-07-22) |
-1.25 | -10.46% | 307,031,700 | 1,049,120 | 11.6 |
10.05
12.40
10.70
|
3 tháng
(2024-06-24) |
-1.90 | -15.08% | 448,188,700 | -416,194 | -6.7 |
10.05
12.70
10.70
|
6 tháng
(2024-03-25) |
-1.75 | -14.06% | 1,356,451,000 | -3,760,430 | -54.3 |
10.05
15
10.70
|
12 tháng
(2023-09-26) |
3.19 | 42.48% | 3,368,450,300 | -245,968 | -16.1 |
7.51
15
10.70
|
24 tháng
(2022-10-03) |
-1.65 | -13.36% | 6,948,490,400 | 10,664,260 | 78.7 |
5.93
15
10.70
|
36 tháng
(2021-10-06) |
5.67 | 112.72% | 12,260,679,800 | 14,247,652 | 100.3 |
5.02
15.65
10.70
|
60 tháng
(2019-10-17) |
6.41 | 149.42% | 15,174,364,160 | 927,242 | 54.9 |
2.55
15.65
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/11/2015 |
12.20
|
4,006,130 | 12.60 | 12.70 | 12.20 | 15,200 | 1,871,160 | -22.8 |
27/11/2015 |
12.60
|
5,302,160 | 13.10 | 13.10 | 12.60 | 20,000 | 558,910 | -6.9 |
26/11/2015 |
13.10
|
3,527,850 | 13.20 | 13.30 | 13 | 9,650 | 594,930 | -7.7 |
25/11/2015 |
13.20
|
4,494,930 | 13.40 | 13.40 | 13 | 10,010 | 1,238,050 | -16.2 |
24/11/2015 |
13.40
|
3,923,040 | 13.60 | 13.70 | 13.30 | 1,710 | 1,137,240 | -15.3 |
23/11/2015 |
13.60
|
2,267,480 | 13.60 | 13.80 | 13.50 | 2,240 | 144,200 | -1.9 |
20/11/2015 |
13.60
|
2,358,000 | 13.70 | 13.80 | 13.60 | 143,510 | 94,400 | 0.7 |
19/11/2015 |
13.70
|
1,650,420 | 13.70 | 13.80 | 13.60 | 9,100 | 87,480 | -1.1 |
18/11/2015 |
13.70
|
2,650,650 | 13.80 | 13.90 | 13.60 | 0 | 134,450 | -1.9 |
17/11/2015 |
13.80
|
4,013,340 | 13.80 | 14 | 13.70 | 380 | 255,600 | -3.5 |
16/11/2015 |
13.80
|
3,308,860 | 13.90 | 13.90 | 13.70 | 100,420 | 172,700 | -1.0 |
13/11/2015 |
13.90
|
1,225,150 | 14 | 14 | 13.80 | 2,000 | 61,090 | -0.8 |
12/11/2015 |
14
|
1,916,460 | 14 | 14.10 | 13.80 | 29,600 | 361,070 | -4.6 |
11/11/2015 |
14
|
1,510,710 | 14.10 | 14.20 | 14 | 4,400 | 0 | 0.1 |
10/11/2015 |
14.10
|
1,813,960 | 14.30 | 14.30 | 14.10 | 10,300 | 39,470 | -0.4 |
09/11/2015 |
14.30
|
1,293,430 | 14.50 | 14.50 | 14.20 | 58,980 | 3,150 | 0.8 |
06/11/2015 |
14.50
|
5,007,720 | 14.70 | 15 | 14.50 | 22,300 | 361,820 | -5.0 |
05/11/2015 |
14.70
|
4,702,530 | 13.80 | 14.70 | 13.70 | 11,110 | 8,500 | 0.0 |
04/11/2015 |
13.80
|
1,468,290 | 13.90 | 14 | 13.80 | 156,430 | 0 | 2.2 |
03/11/2015 |
13.90
|
3,629,650 | 14 | 14 | 13.70 | 27,990 | 12,820 | 0.2 |
02/11/2015 |
14
|
1,679,100 | 14.10 | 14.20 | 14 | 6,510 | 4,564,347 | -64.7 |
30/10/2015 |
14.10
|
2,286,950 | 14 | 14.20 | 13.90 | 595,960 | 52,300 | 7.6 |
29/10/2015 |
14
|
3,587,950 | 14 | 14.10 | 13.90 | 466,380 | 225,250 | 3.4 |
28/10/2015 |
14
|
5,056,590 | 14.30 | 14.30 | 14 | 101,020 | 6,000 | 1.3 |
27/10/2015 |
14.30
|
2,446,730 | 14.50 | 14.60 | 14.20 | 24,950 | 19,000 | 0.1 |
26/10/2015 |
14.50
|
2,808,610 | 14.50 | 14.90 | 14.50 | 177,930 | 205,830 | -0.4 |
23/10/2015 |
14.50
|
2,000,780 | 14.40 | 14.60 | 14.40 | 3,900 | 39,000 | -0.5 |
22/10/2015 |
14.40
|
1,424,050 | 14.60 | 14.70 | 14.40 | 71,170 | 90,490 | -0.3 |
21/10/2015 |
14.60
|
1,937,870 | 14.40 | 14.60 | 14.30 | 3,500 | 110,580 | -1.5 |
20/10/2015 |
14.40
|
4,525,580 | 14.70 | 14.70 | 14.30 | 19,500 | 297,370 | -4.0 |
19/10/2015 |
14.70
|
2,778,250 | 14.80 | 14.90 | 14.70 | 71,200 | 42,270 | 0.4 |
16/10/2015 |
14.80
|
3,609,850 | 14.90 | 15.10 | 14.80 | 6,340 | 70,000 | -1.0 |
15/10/2015 |
14.90
|
2,904,460 | 15.10 | 15.10 | 14.90 | 59,240 | 112,990 | -0.8 |
14/10/2015 |
15.10
|
3,109,700 | 15.30 | 15.40 | 15.10 | 249,320 | 192,590 | 0.9 |
13/10/2015 |
15.30
|
4,106,260 | 15.30 | 15.70 | 15.20 | 184,750 | 9,324,480 | -139.8 |
12/10/2015 |
15.30
|
4,602,190 | 15.30 | 15.60 | 15.30 | 512,120 | 257,240 | 3.9 |
09/10/2015 |
15.30
|
9,654,590 | 15 | 15.70 | 15.10 | 185,250 | 30,970 | 2.4 |
08/10/2015 |
15
|
3,119,500 | 15 | 15.20 | 14.80 | 452,680 | 18,740 | 6.5 |
07/10/2015 |
15
|
2,786,150 | 14.90 | 15 | 14.80 | 565,810 | 268,790 | 4.4 |
06/10/2015 |
14.90
|
2,873,990 | 14.90 | 15 | 14.80 | 27,600 | 706,080 | -10.1 |
05/10/2015 |
14.90
|
1,145,630 | 14.90 | 15.10 | 14.80 | 0 | 84,600 | -1.3 |
02/10/2015 |
14.90
|
1,784,140 | 14.70 | 15.10 | 14.80 | 54,150 | 127,060 | -1.1 |
01/10/2015 |
14.70
|
987,100 | 14.80 | 14.80 | 14.60 | 200 | 311,790 | -4.6 |
30/09/2015 |
14.80
|
1,226,360 | 14.80 | 14.90 | 14.70 | 178,730 | 272,650 | -1.4 |
29/09/2015 |
14.80
|
1,803,300 | 14.80 | 14.80 | 14.40 | 36,140 | 1,002,760 | -14.1 |
28/09/2015 |
14.80
|
1,785,200 | 15.10 | 15.20 | 14.70 | 11,500 | 115,550 | -1.5 |
25/09/2015 |
15.10
|
1,559,310 | 15.40 | 15.40 | 15.10 | 13,200 | 405,000 | -6.0 |
24/09/2015 |
15.40
|
949,840 | 15.40 | 15.60 | 15.30 | 2,000 | 140,500 | -2.1 |
23/09/2015 |
15.40
|
1,719,780 | 15.40 | 15.70 | 15.30 | 0 | 107,180 | -1.7 |
22/09/2015 |
15.40
|
3,791,930 | 15.20 | 15.80 | 15.10 | 11,130 | 9,689,400 | -147.1 |
21/09/2015 |
15.20
|
994,910 | 15.50 | 15.50 | 15.20 | 8,000 | 140,100 | -2.0 |
18/09/2015 |
15.50
|
7,403,940 | 15.30 | 15.50 | 15.30 | 5,451,620 | 1,501,980 | 61.2 |
17/09/2015 |
15.30
|
1,841,940 | 15.30 | 15.60 | 15.30 | 447,830 | 13,140 | 6.7 |
16/09/2015 |
15.30
|
2,887,340 | 14.70 | 15.70 | 15 | 200 | 15,000 | -0.2 |
15/09/2015 |
14.70
|
561,480 | 14.70 | 14.80 | 14.60 | 127,590 | 68,550 | 0.9 |
14/09/2015 |
14.70
|
940,300 | 14.80 | 15 | 14.70 | 211,780 | 400 | 3.1 |
11/09/2015 |
14.80
|
654,530 | 14.80 | 14.90 | 14.70 | 1,140 | 46,900 | -0.7 |
10/09/2015 |
14.80
|
624,230 | 14.80 | 14.80 | 14.60 | 192,880 | 11,000 | 2.7 |
09/09/2015 |
14.80
|
809,430 | 14.80 | 15 | 14.70 | 23,880 | 3,790 | 0.3 |
08/09/2015 |
14.80
|
969,660 | 14.60 | 14.80 | 14.40 | 210,100 | 144,140 | 1.0 |
07/09/2015 |
14.60
|
553,020 | 14.70 | 14.70 | 14.50 | 130,300 | 1,210 | 1.9 |
04/09/2015 |
14.70
|
754,370 | 14.40 | 14.70 | 14.40 | 34,760 | 100,000 | -1.0 |
03/09/2015 |
14.40
|
1,322,770 | 14.80 | 14.80 | 14.40 | 1,200 | 673,680 | -9.8 |
01/09/2015 |
14.80
|
931,080 | 14.80 | 15 | 14.60 | 10,560 | 11,504,680 | -172.4 |
31/08/2015 |
14.80
|
1,666,650 | 15.10 | 15.10 | 14.60 | 39,300 | 14,942,130 | -224.9 |
28/08/2015 |
15.10
|
1,933,020 | 15.10 | 15.20 | 14.80 | 413,190 | 75,810 | 5.1 |
27/08/2015 |
15.10
|
2,030,050 | 15 | 15.30 | 15 | 15,480 | 236,930 | -3.3 |
26/08/2015 |
15
|
2,451,150 | 14.40 | 15 | 14.10 | 12,100 | 652,960 | -9.4 |
25/08/2015 |
14.40
|
5,273,840 | 14.40 | 14.40 | 13.50 | 286,390 | 460,220 | -2.4 |
24/08/2015 |
14.40
|
2,946,110 | 15.40 | 15.40 | 14.40 | 280,870 | 348,870 | -1.0 |
21/08/2015 |
15.40
|
3,676,200 | 15.90 | 15.90 | 14.90 | 318,930 | 261,260 | 0.9 |
20/08/2015 |
15.90
|
1,357,750 | 16.40 | 16.40 | 15.90 | 7,210 | 238,810 | -3.7 |
19/08/2015 |
16.40
|
760,140 | 16.50 | 16.50 | 16.20 | 33,900 | 121,640 | -1.4 |
18/08/2015 |
16.50
|
958,830 | 16.50 | 16.70 | 16.40 | 223,830 | 58,900 | 2.7 |
17/08/2015 |
16.50
|
2,913,580 | 16.20 | 16.80 | 16.30 | 268,720 | 83,360 | 3.1 |
14/08/2015 |
16.20
|
1,451,830 | 16.30 | 16.30 | 16 | 236,050 | 154,660 | 1.3 |
13/08/2015 |
16.30
|
2,747,720 | 16.60 | 16.60 | 15.80 | 363,130 | 232,030 | 2.1 |
12/08/2015 |
16.60
|
1,353,560 | 16.90 | 16.90 | 16.50 | 60,750 | 103,380 | -0.7 |
11/08/2015 |
16.90
|
1,662,380 | 16.80 | 17 | 16.70 | 660,980 | 195,620 | 7.8 |
10/08/2015 |
16.80
|
1,338,180 | 17.10 | 17.10 | 16.80 | 2,080 | 22,250 | -0.3 |
07/08/2015 |
17.10
|
521,360 | 17 | 17.10 | 16.90 | 113,930 | 5,000 | 1.9 |
06/08/2015 |
17
|
775,400 | 17.30 | 17.30 | 17 | 5,600 | 12,060 | -0.1 |
05/08/2015 |
17.30
|
1,681,390 | 16.80 | 17.30 | 16.80 | 259,050 | 15,210 | 4.2 |
04/08/2015 |
16.80
|
1,941,440 | 16.80 | 17 | 16.70 | 58,300 | 673,240 | -10.4 |
03/08/2015 |
16.80
|
2,569,370 | 17.30 | 17.30 | 16.70 | 323,460 | 245,950 | 1.3 |
31/07/2015 |
17.30
|
1,502,130 | 17.50 | 17.60 | 17.20 | 11,330 | 314,160 | -5.2 |
30/07/2015 |
17.50
|
3,772,070 | 17.60 | 17.60 | 17.20 | 163,110 | 229,490 | -1.1 |
29/07/2015 |
17.60
|
2,034,140 | 18 | 18 | 17.60 | 26,200 | 188,480 | -2.9 |
28/07/2015 |
18
|
2,034,520 | 18.10 | 18.10 | 17.90 | 19,620 | 579,290 | -10.1 |
27/07/2015 |
18.10
|
2,614,400 | 18.10 | 18.30 | 17.90 | 180,010 | 50,310 | 2.3 |
24/07/2015 |
18.10
|
1,701,160 | 18.30 | 18.30 | 18 | 194,360 | 95,000 | 1.8 |
23/07/2015 |
18.30
|
1,420,950 | 18.40 | 18.40 | 18.20 | 2,800 | 78,080 | -1.4 |
22/07/2015 |
18.40
|
1,786,190 | 18.30 | 18.40 | 18.20 | 259,650 | 3,243,990 | -55.2 |
21/07/2015 |
18.30
|
1,256,350 | 18.60 | 18.60 | 18.20 | 195,360 | 2,920 | 3.5 |
20/07/2015 |
18.60
|
1,685,750 | 18.70 | 18.80 | 18.40 | 237,060 | 5,205,460 | -92.9 |
17/07/2015 |
18.70
|
1,978,950 | 18.50 | 18.80 | 18.50 | 375,540 | 3,670,000 | -60.9 |
16/07/2015 |
18.50
|
1,547,570 | 18.50 | 18.70 | 18.40 | 140,470 | 4,387,950 | -78.6 |
15/07/2015 |
18.50
|
1,457,440 | 18.70 | 18.80 | 18.50 | 94,040 | 5,000 | 1.7 |
14/07/2015 |
18.70
|
1,711,100 | 18.60 | 18.90 | 18.50 | 221,990 | 11,890 | 3.9 |
13/07/2015 |
18.60
|
2,872,810 | 18.30 | 18.80 | 18.50 | 83,260 | 7,600 | 1.4 |