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) |
-0.04 | -0.26% | 211,073,900 | -8,617,126 | -132.3 |
14.10
15.18
15
|
2 tháng
(2024-07-22) |
-0.47 | -3.06% | 421,376,900 | -3,771,028 | -56.3 |
13.73
15.47
15
|
3 tháng
(2024-06-24) |
-0.81 | -5.14% | 645,277,100 | -19,346,264 | -308.0 |
13.73
16.15
15
|
6 tháng
(2024-03-25) |
-5.35 | -26.28% | 1,786,186,000 | -122,008,713 | -2,359.4 |
13.73
20.35
15
|
12 tháng
(2023-09-26) |
-2.54 | -14.50% | 4,952,297,200 | -139,466,080 | -2,755.3 |
13.73
20.64
15
|
24 tháng
(2022-10-03) |
1.15 | 8.32% | 11,491,498,500 | -67,484,029 | -1,655.6 |
8.26
21.45
15
|
36 tháng
(2021-10-06) |
-2.09 | -12.23% | 14,610,872,700 | -97,543,009 | -2,369.2 |
8.26
29.55
15
|
60 tháng
(2019-10-17) |
12.25 | 445.94% | 16,166,493,026 | -144,920,003 | -3,535.3 |
2.15
29.55
15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/11/2015 |
1.79
|
474,450 | 1.83 | 1.83 | 1.79 | 0 | 0 | 0 |
27/11/2015 |
1.83
|
450,210 | 1.85 | 1.86 | 1.82 | 0 | 0 | 0 |
26/11/2015 |
1.85
|
425,150 | 1.88 | 1.89 | 1.85 | 3,100 | 0 | 0.0 |
25/11/2015 |
1.88
|
463,400 | 1.90 | 1.90 | 1.86 | 0 | 6,200 | -0.1 |
24/11/2015 |
1.90
|
387,265 | 1.89 | 1.92 | 1.86 | 0 | 7,800 | -0.1 |
23/11/2015 |
1.89
|
775,532 | 1.85 | 1.90 | 1.85 | 0 | 3,000 | -0.0 |
20/11/2015 |
1.85
|
327,060 | 1.82 | 1.86 | 1.81 | 0 | 0 | 0 |
19/11/2015 |
1.82
|
183,822 | 1.85 | 1.86 | 1.82 | 0 | 0 | 0 |
18/11/2015 |
1.85
|
268,515 | 1.83 | 1.88 | 1.83 | 0 | 0 | 0 |
17/11/2015 |
1.83
|
210,400 | 1.83 | 1.86 | 1.83 | 0 | 0 | 0 |
16/11/2015 |
1.83
|
177,260 | 1.88 | 1.88 | 1.83 | 0 | 0 | 0 |
13/11/2015 |
1.88
|
393,195 | 1.88 | 1.89 | 1.86 | 0 | 64,000 | -0.9 |
12/11/2015 |
1.88
|
468,100 | 1.86 | 1.89 | 1.83 | 0 | 86,600 | -1.2 |
11/11/2015 |
1.86
|
461,969 | 1.88 | 1.90 | 1.86 | 0 | 0 | 0 |
10/11/2015 |
1.88
|
271,910 | 1.92 | 1.92 | 1.88 | 0 | 0 | 0 |
09/11/2015 |
1.92
|
204,305 | 1.92 | 1.92 | 1.89 | 0 | 0 | 0 |
06/11/2015 |
1.92
|
182,030 | 1.96 | 1.96 | 1.92 | 0 | 0 | 0 |
05/11/2015 |
1.96
|
796,600 | 1.95 | 1.97 | 1.95 | 20,000 | 0 | 0.3 |
04/11/2015 |
1.95
|
1,313,720 | 1.93 | 1.99 | 1.93 | 108,000 | 0 | 1.5 |
03/11/2015 |
1.93
|
538,335 | 1.89 | 1.93 | 1.88 | 36,000 | 85 | 0.5 |
02/11/2015 |
1.89
|
425,950 | 1.92 | 1.95 | 1.86 | 3,000 | 0 | 0.0 |
30/10/2015 |
1.92
|
215,070 | 1.93 | 1.95 | 1.92 | 31,800 | 0 | 0.4 |
29/10/2015 |
1.93
|
2,005,850 | 1.89 | 1.93 | 1.89 | 266,000 | 31,900 | 3.2 |
28/10/2015 |
1.89
|
466,700 | 1.90 | 1.92 | 1.88 | 1,000 | 0 | 0.0 |
27/10/2015 |
1.90
|
1,403,250 | 1.88 | 1.92 | 1.85 | 0 | 0 | 0 |
26/10/2015 |
1.88
|
417,190 | 1.86 | 1.89 | 1.85 | 75,000 | 0 | 1.0 |
23/10/2015 |
1.86
|
1,113,604 | 1.86 | 1.90 | 1.86 | 2,400 | 0 | 0.0 |
22/10/2015 |
1.86
|
1,053,741 | 1.79 | 1.86 | 1.79 | 0 | 0 | 0 |
21/10/2015 |
1.79
|
586,510 | 1.78 | 1.83 | 1.61 | 0 | 0 | 0 |
20/10/2015 |
1.78
|
1,328,965 | 1.85 | 1.86 | 1.78 | 0 | 0 | 0 |
19/10/2015 |
1.85
|
854,540 | 1.86 | 1.88 | 1.83 | 0 | 0 | 0 |
16/10/2015 |
1.86
|
499,466 | 1.85 | 1.88 | 1.85 | 0 | 6,600 | -0.1 |
15/10/2015 |
1.85
|
1,323,830 | 1.82 | 1.88 | 1.81 | 0 | 0 | 0 |
14/10/2015 |
1.82
|
765,560 | 1.83 | 1.86 | 1.82 | 0 | 0 | 0 |
13/10/2015 |
1.83
|
729,701 | 1.83 | 1.86 | 1.82 | 0 | 0 | 0 |
12/10/2015 |
1.83
|
2,239,702 | 1.82 | 1.89 | 1.82 | 0 | 6,000 | -0.1 |
09/10/2015 |
1.82
|
1,084,280 | 1.85 | 1.88 | 1.67 | 0 | 20,000 | -0.3 |
08/10/2015 |
1.85
|
703,200 | 1.83 | 1.89 | 1.82 | 10,500 | 0 | 0.1 |
07/10/2015 |
1.83
|
1,271,921 | 1.86 | 1.88 | 1.83 | 173,000 | 25,000 | 2.0 |
06/10/2015 |
1.86
|
2,524,420 | 1.75 | 1.88 | 1.78 | 123,600 | 0 | 1.6 |
05/10/2015 |
1.75
|
1,001,470 | 1.71 | 1.77 | 1.72 | 900 | 3,300 | -0.0 |
02/10/2015 |
1.71
|
964,250 | 1.71 | 1.74 | 1.71 | 0 | 40,000 | -0.5 |
01/10/2015 |
1.71
|
755,900 | 1.75 | 1.78 | 1.71 | 5,000 | 40,000 | -0.4 |
30/09/2015 |
1.75
|
951,800 | 1.75 | 1.81 | 1.75 | 18,000 | 11,400 | 0.1 |
29/09/2015 |
1.75
|
2,807,236 | 1.78 | 1.78 | 1.72 | 392,900 | 345,000 | 0.6 |
28/09/2015 |
1.78
|
1,601,731 | 1.83 | 1.88 | 1.78 | 0 | 0 | 0 |
25/09/2015 |
1.83
|
789,240 | 1.88 | 1.89 | 1.83 | 0 | 0 | 0 |
24/09/2015 |
1.88
|
853,810 | 1.89 | 1.90 | 1.88 | 0 | 0 | 0 |
23/09/2015 |
1.89
|
675,200 | 1.89 | 1.90 | 1.88 | 60,000 | 0 | 0.8 |
22/09/2015 |
1.89
|
523,548 | 1.90 | 1.93 | 1.89 | 4,200 | 0 | 0.1 |
21/09/2015 |
1.90
|
770,803 | 1.88 | 1.92 | 1.88 | 0 | 4,000 | -0.1 |
18/09/2015 |
1.88
|
2,060,187 | 1.83 | 1.92 | 1.86 | 4,200 | 931,300 | -12.5 |
17/09/2015 |
1.83
|
791,010 | 1.89 | 1.90 | 1.83 | 0 | 269,300 | -3.6 |
16/09/2015 |
1.89
|
532,846 | 1.88 | 1.90 | 1.86 | 0 | 0 | 0 |
15/09/2015 |
1.88
|
994,260 | 1.86 | 1.90 | 1.86 | 5,000 | 70 | 0.1 |
14/09/2015 |
1.86
|
967,800 | 1.92 | 1.95 | 1.86 | 5,000 | 100 | 0.1 |
11/09/2015 |
1.92
|
720,660 | 1.95 | 1.96 | 1.92 | 0 | 0 | 0 |
10/09/2015 |
1.95
|
1,314,767 | 1.96 | 1.99 | 1.93 | 20,000 | 160,000 | -1.9 |
09/09/2015 |
1.96
|
1,200,040 | 1.96 | 2.00 | 1.96 | 426,600 | 160,000 | 3.8 |
08/09/2015 |
1.96
|
1,206,355 | 1.90 | 1.96 | 1.88 | 200,500 | 1,200 | 2.8 |
07/09/2015 |
1.90
|
585,400 | 1.92 | 1.95 | 1.90 | 50,000 | 5,200 | 0.6 |
04/09/2015 |
1.92
|
1,436,468 | 1.90 | 1.95 | 1.90 | 710,000 | 138,300 | 7.9 |
03/09/2015 |
1.90
|
1,944,662 | 1.99 | 2.00 | 1.90 | 0 | 36,900 | -0.5 |
01/09/2015 |
1.99
|
1,050,700 | 2.00 | 2.04 | 1.99 | 205,000 | 0 | 3.0 |
31/08/2015 |
2.00
|
2,946,820 | 1.99 | 2.06 | 1.97 | 620,000 | 90,000 | 7.7 |
28/08/2015 |
1.99
|
3,713,760 | 1.92 | 2.04 | 1.92 | 332,600 | 538,700 | -3.0 |
27/08/2015 |
1.92
|
1,757,125 | 1.90 | 1.95 | 1.90 | 451,800 | 0 | 6.2 |
26/08/2015 |
1.90
|
1,691,450 | 1.81 | 1.93 | 1.81 | 100,000 | 57,000 | 0.6 |
25/08/2015 |
1.81
|
1,123,395 | 1.82 | 1.89 | 1.64 | 107,000 | 3,000 | 1.4 |
24/08/2015 |
1.82
|
2,398,130 | 2.02 | 2.02 | 1.82 | 100,000 | 209,500 | -1.4 |
21/08/2015 |
2.02
|
1,711,365 | 2.04 | 2.04 | 1.92 | 31,700 | 222,550 | -2.7 |
20/08/2015 |
2.04
|
1,029,550 | 2.10 | 2.14 | 2.04 | 3,000 | 6,000 | -0.0 |
19/08/2015 |
2.10
|
2,864,820 | 2.00 | 2.11 | 1.95 | 351,200 | 331,000 | 0.3 |
18/08/2015 |
2.00
|
2,365,680 | 1.99 | 2.02 | 1.93 | 0 | 1,091,300 | -15.5 |
17/08/2015 |
1.99
|
884,299 | 2.06 | 2.07 | 1.96 | 0 | 0 | 0 |
14/08/2015 |
2.06
|
898,625 | 2.03 | 2.06 | 1.99 | 0 | 400 | -0.0 |
13/08/2015 |
2.03
|
1,019,130 | 2.04 | 2.07 | 1.99 | 3,400 | 8,000 | -0.1 |
12/08/2015 |
2.04
|
2,016,571 | 2.02 | 2.06 | 1.99 | 580,000 | 18,000 | 8.2 |
11/08/2015 |
2.02
|
1,577,760 | 2.06 | 2.10 | 2.02 | 5,300 | 6,000 | -0.0 |
10/08/2015 |
2.06
|
867,122 | 2.00 | 2.08 | 2.03 | 0 | 43,000 | -0.6 |
07/08/2015 |
2.00
|
674,557 | 1.99 | 2.03 | 1.95 | 100,000 | 13,000 | 1.3 |
06/08/2015 |
1.99
|
631,080 | 2.03 | 2.03 | 1.99 | 72,000 | 2,000 | 1.0 |
05/08/2015 |
2.03
|
602,810 | 1.99 | 2.03 | 2.00 | 66,000 | 0 | 1.0 |
04/08/2015 |
1.99
|
1,721,492 | 1.97 | 2.03 | 1.96 | 89,200 | 2,000 | 1.2 |
03/08/2015 |
1.97
|
2,134,800 | 2.07 | 2.07 | 1.95 | 233,500 | 141,200 | 1.3 |
31/07/2015 |
2.07
|
1,279,397 | 2.14 | 2.15 | 2.06 | 2,000 | 21,000 | -0.3 |
30/07/2015 |
2.14
|
1,289,735 | 2.10 | 2.15 | 2.08 | 37,900 | 32,600 | 0.1 |
29/07/2015 |
2.10
|
960,708 | 2.11 | 2.14 | 2.08 | 1,700 | 51,500 | -0.8 |
28/07/2015 |
2.11
|
2,025,190 | 2.18 | 2.22 | 2.11 | 303,200 | 94,500 | 3.3 |
27/07/2015 |
2.18
|
2,937,088 | 2.13 | 2.27 | 2.13 | 154,000 | 309,000 | -2.5 |
24/07/2015 |
2.13
|
2,144,179 | 2.06 | 2.14 | 2.03 | 150,600 | 104,000 | 0.7 |
23/07/2015 |
2.06
|
3,369,800 | 2.04 | 2.14 | 2.03 | 561,500 | 110,500 | 6.8 |
22/07/2015 |
2.04
|
2,140,591 | 1.92 | 2.04 | 1.89 | 300,100 | 262,800 | 0.6 |
21/07/2015 |
1.92
|
1,875,975 | 1.95 | 1.96 | 1.89 | 348,500 | 781,500 | -6.0 |
20/07/2015 |
1.95
|
882,915 | 1.99 | 1.99 | 1.92 | 100,100 | 50,000 | 0.7 |
17/07/2015 |
1.99
|
1,381,728 | 2.00 | 2.02 | 1.96 | 230,200 | 52,000 | 2.6 |
16/07/2015 |
2.00
|
1,064,772 | 1.97 | 2.00 | 1.95 | 392,500 | 315,150 | 1.1 |
15/07/2015 |
1.97
|
2,155,172 | 1.99 | 2.02 | 1.97 | 440,700 | 1,000 | 6.3 |
14/07/2015 |
1.99
|
2,863,165 | 1.93 | 2.03 | 1.93 | 526,000 | 219,400 | 4.3 |
13/07/2015 |
1.93
|
934,910 | 1.93 | 1.97 | 1.92 | 0 | 2,000 | -0.0 |