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) |
0.45 | 1.08% | 72,160,700 | -3,521,140 | -152.8 |
41.55
45.10
42.30
|
2 tháng
(2024-07-22) |
1.55 | 3.80% | 123,512,900 | -29,447,348 | -1,245.7 |
40.60
45.10
42.30
|
3 tháng
(2024-06-24) |
1.20 | 2.92% | 161,580,900 | -38,568,970 | -1,619.4 |
40.40
45.10
42.30
|
6 tháng
(2024-03-25) |
-4.55 | -9.71% | 333,644,600 | -69,815,695 | -3,015.0 |
40.40
48.50
42.30
|
12 tháng
(2023-09-26) |
-2.70 | -6% | 879,002,200 | -84,267,394 | -3,606.5 |
40.40
48.50
42.30
|
24 tháng
(2022-10-03) |
-13.20 | -23.78% | 1,919,452,700 | -56,777,427 | -1,795.8 |
40.40
75.60
42.30
|
36 tháng
(2021-10-06) |
-46.30 | -52.26% | 2,502,717,800 | -115,785,562 | -6,628.1 |
40.40
107.20
42.30
|
60 tháng
(2019-10-17) |
-61.70 | -59.33% | 3,099,978,820 | -212,270,482 | -16,224.7 |
40.40
128
42.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/11/2015 |
23.12
|
942,170 | 23.02 | 23.12 | 22.80 | 557,310 | 540,680 | 0.7 |
27/11/2015 |
23.02
|
645,100 | 23.34 | 23.34 | 22.96 | 174,230 | 335,270 | -6.9 |
26/11/2015 |
23.34
|
236,160 | 23.45 | 23.45 | 23.29 | 127,360 | 13,490 | 4.9 |
25/11/2015 |
23.45
|
841,660 | 23.45 | 23.50 | 23.18 | 338,130 | 90,220 | 10.7 |
24/11/2015 |
23.45
|
478,700 | 23.61 | 23.66 | 23.39 | 140,920 | 30,150 | 4.8 |
23/11/2015 |
23.61
|
563,750 | 23.61 | 23.72 | 23.56 | 330,080 | 18,660 | 13.6 |
20/11/2015 |
23.61
|
679,170 | 23.45 | 23.72 | 23.45 | 396,080 | 0 | 17.3 |
19/11/2015 |
23.45
|
755,330 | 23.61 | 23.72 | 23.45 | 717,450 | 746,240 | -1.3 |
18/11/2015 |
23.61
|
686,870 | 23.45 | 23.83 | 23.39 | 299,330 | 100,170 | 8.7 |
17/11/2015 |
23.45
|
814,300 | 23.45 | 23.77 | 23.39 | 209,650 | 58,010 | 6.6 |
16/11/2015 |
23.45
|
1,007,330 | 23.93 | 23.93 | 23.45 | 460,320 | 244,940 | 9.4 |
13/11/2015 |
23.93
|
758,120 | 23.61 | 23.93 | 23.61 | 102,790 | 344,640 | -10.6 |
12/11/2015 |
23.61
|
2,052,850 | 23.83 | 23.99 | 23.07 | 184,890 | 1,318,820 | -49.2 |
11/11/2015 |
23.83
|
1,367,910 | 24.04 | 24.20 | 23.72 | 218,730 | 756,630 | -23.9 |
10/11/2015 |
24.04
|
832,570 | 24.37 | 24.37 | 24.04 | 177,440 | 182,830 | -0.2 |
09/11/2015 |
24.37
|
602,460 | 24.37 | 24.53 | 24.20 | 200,210 | 1,560,030 | -61.5 |
06/11/2015 |
24.37
|
860,260 | 24.58 | 24.74 | 24.31 | 20,200 | 60,000 | -1.8 |
05/11/2015 |
24.58
|
765,040 | 24.64 | 24.91 | 24.58 | 60,400 | 39,350 | 1.0 |
04/11/2015 |
24.64
|
1,389,650 | 24.85 | 25.28 | 24.64 | 183,110 | 236,560 | -2.5 |
03/11/2015 |
24.85
|
1,349,370 | 24.31 | 24.85 | 23.93 | 93,060 | 177,070 | -3.8 |
02/11/2015 |
24.31
|
1,108,090 | 24.58 | 24.74 | 24.26 | 435,410 | 532,850 | -4.5 |
30/10/2015 |
24.58
|
1,867,210 | 24.85 | 24.91 | 24.47 | 836,430 | 1,194,550 | -16.3 |
29/10/2015 |
24.85
|
3,769,240 | 23.99 | 24.85 | 23.99 | 1,502,570 | 1,466,340 | 1.5 |
28/10/2015 |
23.99
|
1,220,690 | 23.99 | 24.42 | 23.99 | 289,550 | 714,650 | -19.0 |
27/10/2015 |
23.99
|
694,730 | 24.04 | 24.20 | 23.77 | 192,630 | 60,600 | 5.8 |
26/10/2015 |
24.04
|
2,448,930 | 23.99 | 24.69 | 24.04 | 577,830 | 908,130 | -14.9 |
23/10/2015 |
23.99
|
3,208,630 | 22.96 | 23.99 | 23.02 | 1,744,360 | 325,500 | 61.9 |
22/10/2015 |
22.96
|
478,920 | 22.53 | 23.12 | 22.58 | 235,730 | 2,000 | 9.9 |
21/10/2015 |
22.53
|
578,460 | 22.80 | 22.96 | 22.53 | 30,710 | 131,000 | -4.2 |
20/10/2015 |
22.80
|
576,750 | 23.07 | 23.07 | 22.74 | 241,800 | 507,110 | -11.2 |
19/10/2015 |
23.07
|
341,820 | 23.12 | 23.12 | 23.02 | 64,030 | 99,680 | -1.5 |
16/10/2015 |
23.12
|
368,830 | 22.96 | 23.12 | 22.96 | 93,660 | 126,870 | -1.4 |
15/10/2015 |
22.96
|
539,950 | 22.96 | 23.12 | 22.96 | 37,960 | 323,560 | -12.2 |
14/10/2015 |
22.96
|
1,173,050 | 23.12 | 23.23 | 22.96 | 186,590 | 451,610 | -11.3 |
13/10/2015 |
23.12
|
1,174,250 | 23.34 | 23.34 | 23.12 | 501,290 | 307,540 | 8.4 |
12/10/2015 |
23.34
|
974,660 | 23.39 | 23.56 | 23.29 | 405,570 | 303,200 | 4.4 |
09/10/2015 |
23.39
|
1,831,340 | 23.50 | 23.72 | 23.39 | 1,120,390 | 1,317,770 | -8.7 |
08/10/2015 |
23.50
|
2,457,280 | 22.96 | 23.83 | 22.96 | 688,380 | 952,530 | -11.5 |
07/10/2015 |
22.96
|
2,096,590 | 22.74 | 23.29 | 22.58 | 944,940 | 1,141,320 | -8.3 |
06/10/2015 |
22.74
|
841,260 | 22.47 | 22.80 | 22.58 | 226,860 | 405,740 | -7.5 |
05/10/2015 |
22.47
|
472,330 | 22.47 | 22.53 | 22.42 | 5,600 | 211,890 | -8.6 |
02/10/2015 |
22.47
|
494,680 | 22.47 | 22.53 | 22.37 | 6,560 | 246,910 | -10.0 |
01/10/2015 |
22.47
|
417,940 | 22.53 | 22.74 | 22.47 | 3,100 | 173,000 | -7.1 |
30/09/2015 |
22.53
|
338,130 | 22.47 | 22.69 | 22.53 | 155,790 | 144,090 | 0.5 |
29/09/2015 |
22.47
|
431,390 | 22.69 | 22.69 | 22.37 | 60,040 | 78,450 | -0.8 |
28/09/2015 |
22.69
|
465,240 | 22.74 | 22.80 | 22.53 | 10,000 | 132,610 | -5.1 |
25/09/2015 |
22.74
|
636,970 | 22.91 | 22.91 | 22.64 | 30 | 271,000 | -11.4 |
24/09/2015 |
22.91
|
664,570 | 22.96 | 23.07 | 22.91 | 81,610 | 315,170 | -10.0 |
23/09/2015 |
22.96
|
707,360 | 23.12 | 23.12 | 22.91 | 90,200 | 70,000 | 0.9 |
22/09/2015 |
23.12
|
365,500 | 23.18 | 23.23 | 23.02 | 139,170 | 130,000 | 0.4 |
21/09/2015 |
23.18
|
1,158,500 | 22.69 | 23.23 | 22.80 | 203,120 | 395,000 | -8.2 |
18/09/2015 |
22.69
|
6,992,330 | 22.69 | 22.96 | 22.69 | 2,295,060 | 6,789,040 | -189.0 |
17/09/2015 |
22.69
|
454,840 | 22.53 | 22.80 | 22.53 | 455,580 | 221,630 | 9.9 |
16/09/2015 |
22.53
|
1,295,070 | 22.53 | 22.64 | 22.47 | 464,420 | 1,114,580 | -27.1 |
15/09/2015 |
22.53
|
962,630 | 22.58 | 22.58 | 22.37 | 369,880 | 842,570 | -19.7 |
14/09/2015 |
22.58
|
477,150 | 22.69 | 22.69 | 22.47 | 955,590 | 893,090 | 2.6 |
11/09/2015 |
22.69
|
445,540 | 22.91 | 22.91 | 22.64 | 761,840 | 977,800 | -9.1 |
10/09/2015 |
22.91
|
1,097,080 | 22.64 | 22.96 | 22.26 | 593,930 | 497,700 | 4.0 |
09/09/2015 |
22.64
|
514,350 | 22.53 | 22.69 | 22.53 | 99,670 | 244,730 | -6.1 |
08/09/2015 |
22.53
|
580,480 | 22.47 | 22.64 | 22.42 | 116,830 | 441,810 | -13.6 |
07/09/2015 |
22.47
|
433,750 | 22.42 | 22.64 | 22.20 | 128,190 | 551,000 | -17.5 |
04/09/2015 |
22.42
|
716,580 | 22.20 | 22.42 | 22.20 | 146,520 | 89,010 | 2.4 |
03/09/2015 |
22.20
|
1,232,010 | 22.42 | 22.42 | 22.15 | 225,180 | 1,592,250 | -56.6 |
01/09/2015 |
22.42
|
885,510 | 22.42 | 22.53 | 21.99 | 7,500 | 103,090 | -3.9 |
31/08/2015 |
22.42
|
886,190 | 22.53 | 22.53 | 22.04 | 33,730 | 290,540 | -10.6 |
28/08/2015 |
22.53
|
930,510 | 22.15 | 22.53 | 22.04 | 797,680 | 113,510 | 28.3 |
27/08/2015 |
22.15
|
1,429,370 | 21.72 | 22.31 | 21.66 | 453,090 | 688,610 | -9.6 |
26/08/2015 |
21.72
|
1,642,870 | 21.66 | 21.83 | 21.39 | 4,990 | 1,217,170 | -48.6 |
25/08/2015 |
21.66
|
2,271,270 | 21.66 | 21.66 | 20.96 | 128,290 | 1,237,260 | -44.0 |
24/08/2015 |
21.66
|
2,732,410 | 21.66 | 21.66 | 20.48 | 512,960 | 696,070 | -7.2 |
21/08/2015 |
21.66
|
3,110,370 | 21.93 | 21.93 | 20.96 | 412,170 | 2,006,090 | -63.0 |
20/08/2015 |
21.93
|
1,142,450 | 22.04 | 22.26 | 21.66 | 127,100 | 678,450 | -22.3 |
19/08/2015 |
22.04
|
787,690 | 22.53 | 22.53 | 21.93 | 134,600 | 261,490 | -5.2 |
18/08/2015 |
22.53
|
563,880 | 22.15 | 22.53 | 22.15 | 259,600 | 241,200 | 0.8 |
17/08/2015 |
22.15
|
758,640 | 22.58 | 22.85 | 22.15 | 315,220 | 199,520 | 4.8 |
14/08/2015 |
22.58
|
819,060 | 22.96 | 23.18 | 22.47 | 294,550 | 396,770 | -4.2 |
13/08/2015 |
22.96
|
860,480 | 23.29 | 23.29 | 22.91 | 399,700 | 244,990 | 6.6 |
12/08/2015 |
23.29
|
810,320 | 23.61 | 23.61 | 23.29 | 511,760 | 1,980 | 22.1 |
11/08/2015 |
23.61
|
1,130,250 | 23.50 | 23.61 | 23.45 | 600,600 | 408,850 | 8.4 |
10/08/2015 |
23.50
|
802,880 | 23.23 | 23.50 | 23.23 | 368,150 | 206,000 | 7.0 |
07/08/2015 |
23.23
|
318,890 | 23.23 | 23.29 | 23.18 | 159,990 | 40,020 | 5.2 |
06/08/2015 |
23.23
|
490,170 | 23.34 | 23.34 | 23.07 | 61,980 | 90,050 | -1.2 |
05/08/2015 |
23.34
|
494,710 | 23.23 | 23.34 | 23.12 | 161,430 | 1,104,820 | -40.7 |
04/08/2015 |
23.23
|
710,800 | 23.29 | 23.29 | 23.07 | 226,360 | 123,130 | 4.4 |
03/08/2015 |
23.29
|
1,810,730 | 23.29 | 23.45 | 23.02 | 6,637,900 | 6,406,090 | 10.1 |
31/07/2015 |
23.29
|
1,367,150 | 23.29 | 23.45 | 23.07 | 370,570 | 598,130 | -9.8 |
30/07/2015 |
23.29
|
729,400 | 23.34 | 23.45 | 23.18 | 283,010 | 349,530 | -2.9 |
29/07/2015 |
23.34
|
1,177,900 | 23.66 | 23.83 | 23.29 | 178,936 | 875,266 | -30.3 |
28/07/2015 |
23.66
|
2,556,060 | 23.77 | 24.26 | 23.66 | 429,450 | 1,274,800 | -37.6 |
27/07/2015 |
23.77
|
1,634,930 | 23.66 | 23.93 | 23.61 | 140,050 | 1,065,070 | -40.7 |
24/07/2015 |
23.66
|
752,000 | 23.83 | 23.99 | 23.56 | 111,400 | 493,250 | -16.7 |
23/07/2015 |
23.83
|
1,096,080 | 24.04 | 24.31 | 23.83 | 187,250 | 394,320 | -9.3 |
22/07/2015 |
24.04
|
1,978,850 | 23.23 | 24.10 | 23.29 | 608,180 | 1,004,310 | -17.5 |
21/07/2015 |
23.23
|
575,410 | 23.02 | 23.39 | 22.96 | 268,070 | 42,720 | 9.7 |
20/07/2015 |
23.02
|
763,460 | 23.07 | 23.39 | 22.91 | 195,860 | 382,500 | -8.0 |
17/07/2015 |
23.07
|
770,060 | 23.12 | 23.29 | 22.96 | 359,080 | 475,070 | -5.0 |
16/07/2015 |
23.12
|
940,730 | 23.50 | 23.50 | 23.07 | 487,102 | 664,592 | -7.6 |
15/07/2015 |
23.50
|
1,452,980 | 23.77 | 23.88 | 23.39 | 437,500 | 442,430 | -0.2 |
14/07/2015 |
23.77
|
642,340 | 23.83 | 23.83 | 23.61 | 399,280 | 74,630 | 14.3 |
13/07/2015 |
23.83
|
1,259,500 | 23.93 | 23.93 | 23.77 | 578,710 | 838,540 | -11.5 |