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) |
10/07/2015 |
18.30
|
2,237,120 | 18.50 | 18.70 | 18.30 | 268,840 | 6,450 | 4.8 |
09/07/2015 |
18.50
|
2,329,280 | 18.50 | 18.50 | 18.20 | 664,774 | 2,852,804 | -40.4 |
08/07/2015 |
18.50
|
3,813,400 | 18.70 | 18.80 | 18.30 | 485,170 | 3,789,300 | -63.0 |
07/07/2015 |
18.70
|
5,367,520 | 19.20 | 19.20 | 18.60 | 514,980 | 12,260 | 9.5 |
06/07/2015 |
19.20
|
3,125,710 | 19.10 | 19.40 | 19 | 588,330 | 2,336,500 | -33.3 |
03/07/2015 |
19.10
|
2,763,810 | 19.30 | 19.40 | 18.90 | 581,530 | 2,000 | 11.1 |
02/07/2015 |
19.30
|
3,586,770 | 18.90 | 19.30 | 18.90 | 1,162,670 | 5,022,020 | -73.1 |
01/07/2015 |
18.90
|
1,994,850 | 19 | 19.20 | 18.70 | 292,750 | 3,027,200 | -52.0 |
30/06/2015 |
19
|
7,098,660 | 18.70 | 19.40 | 18.50 | 1,670,890 | 46,230 | 31.1 |
29/06/2015 |
18.70
|
4,827,640 | 18.40 | 18.90 | 18.10 | 1,646,970 | 92,040 | 28.7 |
26/06/2015 |
18.40
|
2,006,430 | 18.40 | 18.50 | 18.20 | 70,950 | 4,830 | 1.2 |
25/06/2015 |
18.40
|
1,902,310 | 18.40 | 18.60 | 18.20 | 90,300 | 5,440 | 1.6 |
24/06/2015 |
18.40
|
6,693,900 | 18 | 18.70 | 18 | 121,010 | 28,930 | 1.7 |
23/06/2015 |
18
|
1,590,730 | 18 | 18.20 | 17.90 | 287,210 | 47,510 | 4.3 |
22/06/2015 |
18
|
2,536,160 | 17.60 | 18 | 17.70 | 915,920 | 223,780 | 12.4 |
19/06/2015 |
17.60
|
3,070,320 | 17.60 | 17.80 | 17.60 | 2,060,160 | 1,353,640 | 12.4 |
18/06/2015 |
17.60
|
1,030,870 | 17.60 | 17.80 | 17.60 | 336,560 | 23,920 | 5.5 |
17/06/2015 |
17.60
|
1,346,100 | 17.80 | 17.90 | 17.60 | 171,690 | 4,610 | 3.0 |
16/06/2015 |
17.80
|
1,527,100 | 17.70 | 18 | 17.60 | 309,210 | 21,350 | 5.1 |
15/06/2015 |
17.70
|
2,008,600 | 17.90 | 18 | 17.70 | 124,190 | 294,870 | -3.0 |
12/06/2015 |
17.90
|
1,987,150 | 18 | 18.20 | 17.90 | 17,900 | 440,500 | -7.6 |
11/06/2015 |
18
|
2,540,030 | 18 | 18.20 | 18 | 19,200 | 193,800 | -3.2 |
10/06/2015 |
18
|
1,594,240 | 18.20 | 18.30 | 18 | 19,840 | 474,170 | -8.2 |
09/06/2015 |
18.20
|
2,336,350 | 18.10 | 18.40 | 18 | 58,940 | 13,930 | 0.8 |
08/06/2015 |
18.10
|
2,444,590 | 17.90 | 18.30 | 17.90 | 3,500 | 337,130 | -6.0 |
05/06/2015 |
17.90
|
2,416,150 | 17.90 | 18 | 17.70 | 39,300 | 731,060 | -12.3 |
04/06/2015 |
17.90
|
1,827,730 | 17.60 | 18 | 17.70 | 1,100 | 285,310 | -5.1 |
03/06/2015 |
17.60
|
3,354,780 | 17.50 | 18.10 | 17.50 | 56,610 | 1,669,530 | -28.5 |
02/06/2015 |
17.50
|
3,531,010 | 17.80 | 17.90 | 17.30 | 129,760 | 221,120 | -1.6 |
01/06/2015 |
17.80
|
2,285,290 | 18.30 | 18.30 | 17.80 | 141,520 | 215,000 | -1.3 |
29/05/2015 |
18.30
|
1,904,930 | 18.30 | 18.40 | 18 | 480,150 | 348,560 | 2.4 |
28/05/2015 |
18.30
|
2,720,570 | 18.10 | 18.50 | 18 | 443,800 | 330,000 | 2.1 |
27/05/2015 |
18.10
|
1,444,760 | 18.10 | 18.20 | 18 | 387,090 | 158,430 | 4.1 |
26/05/2015 |
18.10
|
3,447,600 | 18 | 18.40 | 17.90 | 757,050 | 631,020 | 2.3 |
25/05/2015 |
18
|
1,890,230 | 18 | 18 | 17.70 | 129,250 | 0 | 2.3 |
22/05/2015 |
18
|
2,390,030 | 18.10 | 18.10 | 17.80 | 689,840 | 212,000 | 8.6 |
21/05/2015 |
18.10
|
2,113,090 | 18.20 | 18.20 | 17.90 | 119,610 | 200,200 | -1.4 |
20/05/2015 |
18.20
|
2,107,220 | 17.50 | 18.20 | 17.40 | 45,150 | 142,380 | -1.8 |
19/05/2015 |
17.50
|
2,070,840 | 17.10 | 17.50 | 16.90 | 50,560 | 402,500 | -6.0 |
18/05/2015 |
17.10
|
5,030,890 | 17.50 | 17.50 | 16.70 | 24,120 | 200,000 | -3.0 |
15/05/2015 |
17.50
|
1,533,040 | 18 | 18.10 | 17.50 | 7,130 | 336,690 | -5.9 |
14/05/2015 |
18
|
2,495,770 | 17.80 | 18.30 | 18 | 50,250 | 1,208,680 | -21.0 |
13/05/2015 |
17.80
|
6,721,430 | 17.80 | 18.20 | 17.10 | 31,100 | 1,036,160 | -17.6 |
12/05/2015 |
17.80
|
4,095,180 | 18.60 | 18.60 | 17.70 | 22,000 | 875,860 | -15.4 |
11/05/2015 |
18.60
|
1,258,530 | 18.70 | 18.80 | 18.50 | 128,510 | 517,040 | -7.3 |
08/05/2015 |
18.70
|
1,548,030 | 18.60 | 18.90 | 18.50 | 140,420 | 803,400 | -12.4 |
07/05/2015 |
18.60
|
2,005,960 | 18.80 | 18.90 | 18.30 | 129,230 | 255,000 | -2.4 |
06/05/2015 |
18.80
|
1,566,640 | 19.20 | 19.20 | 18.70 | 172,990 | 110,890 | 1.2 |
05/05/2015 |
19.20
|
1,850,070 | 19.10 | 19.30 | 18.80 | 134,130 | 600 | 2.6 |
04/05/2015 |
19.10
|
2,407,770 | 20.10 | 20.10 | 19.10 | 128,610 | 136,650 | -0.2 |
27/04/2015 |
20.10
|
840,190 | 20.30 | 20.40 | 20.10 | 131,020 | 275,000 | -2.9 |
24/04/2015 |
20.30
|
1,772,990 | 20.30 | 20.30 | 20.10 | 181,120 | 535,120 | -7.2 |
23/04/2015 |
20.30
|
815,040 | 20.30 | 20.30 | 20.10 | 125,570 | 222,550 | -1.9 |
22/04/2015 |
20.30
|
873,870 | 20.20 | 20.40 | 20.10 | 130,550 | 2,600 | 2.6 |
21/04/2015 |
20.20
|
1,273,100 | 20.30 | 20.50 | 20.20 | 125,750 | 7,940 | 2.4 |
20/04/2015 |
20.30
|
1,484,490 | 20.60 | 20.60 | 20.30 | 128,620 | 451,690 | -6.6 |
17/04/2015 |
20.60
|
1,487,920 | 20.70 | 20.90 | 20.50 | 176,200 | 463,380 | -5.9 |
16/04/2015 |
20.70
|
2,116,750 | 20.50 | 20.90 | 20.60 | 507,710 | 18,300 | 10.1 |
15/04/2015 |
20.50
|
1,219,680 | 20.40 | 20.70 | 20.30 | 311,850 | 7,700 | 6.2 |
14/04/2015 |
20.40
|
841,090 | 20.60 | 20.60 | 20.40 | 118,070 | 18,620 | 2.0 |
13/04/2015 |
20.60
|
1,148,740 | 20.50 | 20.80 | 20.50 | 431,810 | 12,830 | 8.6 |
10/04/2015 |
20.50
|
2,636,150 | 20.20 | 20.70 | 20.30 | 90,630 | 803,840 | -14.6 |
09/04/2015 |
20.20
|
1,202,220 | 20.20 | 20.40 | 20.10 | 10,200 | 43,950 | -0.7 |
08/04/2015 |
20.20
|
816,910 | 20.20 | 20.30 | 20 | 0 | 379,060 | -7.6 |
07/04/2015 |
20.20
|
1,912,340 | 20 | 20.20 | 19.80 | 12,560 | 274,920 | -5.2 |
06/04/2015 |
20
|
3,198,070 | 20.50 | 20.50 | 19.90 | 1,200 | 168,280 | -3.4 |
03/04/2015 |
20.50
|
765,640 | 20.50 | 20.70 | 20.40 | 1,500 | 16,610 | -0.3 |
02/04/2015 |
20.50
|
1,555,420 | 20.10 | 20.50 | 20 | 10,660 | 157,070 | -3.0 |
01/04/2015 |
20.10
|
1,921,700 | 20.50 | 20.60 | 20 | 6,500 | 10,470 | -0.1 |
31/03/2015 |
20.50
|
1,517,200 | 20.30 | 20.70 | 20.20 | 359,330 | 297,620 | 1.3 |
30/03/2015 |
20.30
|
2,245,520 | 20.70 | 20.90 | 20.30 | 51,190 | 364,810 | -6.5 |
27/03/2015 |
20.70
|
1,881,200 | 20.90 | 21.20 | 20.70 | 3,700 | 596,950 | -12.4 |
26/03/2015 |
20.90
|
2,656,610 | 21.20 | 21.20 | 20.90 | 13,550 | 903,050 | -18.7 |
25/03/2015 |
21.20
|
1,729,030 | 21.40 | 21.50 | 21.10 | 5,000 | 719,650 | -15.2 |
24/03/2015 |
21.40
|
1,915,040 | 21.60 | 21.60 | 21.10 | 5,000 | 719,650 | -15.2 |
23/03/2015 |
21.60
|
1,997,990 | 22.10 | 22.10 | 21.60 | 122,070 | 807,160 | -14.9 |
20/03/2015 |
22.10
|
5,678,470 | 21.80 | 22.20 | 21.70 | 4,812,390 | 572,910 | 93.7 |
19/03/2015 |
21.80
|
877,720 | 21.90 | 22.10 | 21.70 | 1,000 | 201,320 | -4.4 |
18/03/2015 |
21.90
|
2,070,740 | 22.30 | 22.30 | 21.90 | 378,640 | 639,410 | -5.7 |
17/03/2015 |
22.30
|
2,053,110 | 22.20 | 22.40 | 22.10 | 719,110 | 179,440 | 12.0 |
16/03/2015 |
22.20
|
2,050,060 | 22.20 | 22.50 | 22.10 | 773,430 | 225,070 | 12.2 |
13/03/2015 |
22.20
|
1,377,960 | 22.20 | 22.40 | 22.10 | 4,400 | 370 | 0.1 |
12/03/2015 |
22.20
|
936,040 | 22.20 | 22.40 | 22 | 5,640 | 190,680 | -4.1 |
11/03/2015 |
22.20
|
1,210,790 | 22.40 | 22.50 | 22.20 | 44,110 | 279,010 | -5.2 |
10/03/2015 |
22.40
|
1,179,340 | 22.40 | 22.50 | 22.30 | 340 | 1,900 | -0.0 |
09/03/2015 |
22.40
|
1,551,230 | 22.40 | 22.70 | 22.40 | 94,880 | 25,000 | 1.6 |
06/03/2015 |
22.40
|
1,736,410 | 22.60 | 22.70 | 22.40 | 8,220 | 372,850 | -8.2 |
05/03/2015 |
22.60
|
2,248,390 | 23 | 23.10 | 22.60 | 126,090 | 332,810 | -4.7 |
04/03/2015 |
23
|
1,584,560 | 23 | 23.20 | 22.90 | 187,480 | 206,000 | -0.4 |
03/03/2015 |
23
|
2,094,560 | 22.80 | 23.10 | 22.80 | 441,890 | 267,100 | 4.0 |
02/03/2015 |
22.80
|
1,652,320 | 22.80 | 23.10 | 22.70 | 375,810 | 5,000 | 8.5 |
27/02/2015 |
22.80
|
2,401,100 | 23.20 | 23.20 | 22.80 | 784,660 | 102,360 | 15.7 |
26/02/2015 |
23.20
|
3,475,480 | 22.40 | 23.20 | 22.40 | 702,010 | 22,160 | 15.5 |
25/02/2015 |
22.40
|
4,203,290 | 22.20 | 22.80 | 22 | 1,484,820 | 120,010 | 30.7 |
24/02/2015 |
22.20
|
1,228,310 | 22.30 | 22.40 | 22 | 170,930 | 99,760 | 1.6 |
13/02/2015 |
22.30
|
1,864,680 | 22.40 | 22.40 | 22 | 314,080 | 5,000 | 6.9 |
12/02/2015 |
22.40
|
3,913,700 | 22 | 22.70 | 22.20 | 112,530 | 300,600 | -4.2 |
11/02/2015 |
22
|
2,132,640 | 21.30 | 22.20 | 21.40 | 106,720 | 3,360 | 2.3 |
10/02/2015 |
21.30
|
2,043,480 | 21.30 | 21.50 | 21.10 | 109,340 | 471,360 | -7.7 |
09/02/2015 |
21.30
|
1,079,050 | 21.40 | 21.50 | 21.20 | 104,870 | 82,880 | 0.5 |