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) |
06/02/2015 |
21.40
|
1,088,560 | 21.20 | 21.60 | 21.20 | 100 | 2,560 | -0.1 |
05/02/2015 |
21.20
|
1,264,240 | 20.90 | 21.30 | 21 | 1,080 | 100,000 | -2.1 |
04/02/2015 |
20.90
|
1,555,100 | 21 | 21.10 | 20.80 | 6,700 | 341,330 | -7.0 |
03/02/2015 |
21
|
1,426,120 | 21.20 | 21.40 | 20.90 | 0 | 94,210 | -2.0 |
02/02/2015 |
21.20
|
1,372,910 | 21.60 | 21.80 | 21.20 | 2,500 | 490,160 | -10.4 |
30/01/2015 |
21.60
|
1,705,830 | 22 | 22.10 | 21.50 | 2,000 | 91,890 | -2.0 |
29/01/2015 |
22
|
2,100,430 | 21.60 | 22 | 21.50 | 0 | 20,480 | -0.4 |
28/01/2015 |
21.60
|
2,495,860 | 21.80 | 22.10 | 21.60 | 66,570 | 400,000 | -7.2 |
27/01/2015 |
21.80
|
2,647,260 | 22.30 | 22.40 | 21.50 | 4,100 | 77,840 | -1.6 |
26/01/2015 |
22.30
|
948,090 | 22.30 | 22.60 | 22.30 | 910 | 1,100 | -0.0 |
23/01/2015 |
22.30
|
1,791,940 | 22.30 | 22.60 | 22.30 | 128,080 | 369,480 | -5.4 |
22/01/2015 |
22.30
|
2,213,630 | 22.20 | 22.40 | 22.10 | 5,540 | 387,690 | -8.5 |
21/01/2015 |
22.20
|
1,736,930 | 22.50 | 22.70 | 22.20 | 10,930 | 315,110 | -6.8 |
20/01/2015 |
22.50
|
1,290,750 | 22.50 | 22.80 | 22.30 | 200 | 250,140 | -5.6 |
19/01/2015 |
22.50
|
2,541,360 | 23 | 23.10 | 22.50 | 10,050 | 520,000 | -11.6 |
16/01/2015 |
23
|
4,003,840 | 23.50 | 23.60 | 23 | 5,030 | 716,300 | -16.5 |
15/01/2015 |
23.50
|
3,141,800 | 23.30 | 23.70 | 23 | 0 | 226,420 | -5.3 |
14/01/2015 |
23.30
|
4,065,820 | 23.20 | 23.60 | 22.90 | 40,000 | 5,810 | 0.8 |
13/01/2015 |
23.20
|
5,871,820 | 22.30 | 23.30 | 22.20 | 197,120 | 121,060 | 1.7 |
12/01/2015 |
22.30
|
1,554,940 | 22.80 | 22.80 | 22.30 | 118,250 | 8,030 | 2.5 |
09/01/2015 |
22.80
|
2,571,030 | 22.30 | 22.90 | 22.30 | 642,410 | 9,490 | 14.4 |
08/01/2015 |
22.30
|
1,167,920 | 22.70 | 22.80 | 22.30 | 115,750 | 7,480 | 2.4 |
07/01/2015 |
22.70
|
2,696,050 | 22.50 | 23 | 22.40 | 111,650 | 107,100 | 0.1 |
06/01/2015 |
22.50
|
2,387,520 | 22.20 | 22.50 | 21.80 | 159,470 | 21,700 | 3.1 |
05/01/2015 |
22.20
|
2,266,240 | 22.10 | 22.70 | 21.90 | 209,040 | 2,000 | 4.6 |
31/12/2014 |
22.10
|
3,620,030 | 20.80 | 22.20 | 20.90 | 93,280 | 40,040 | 1.2 |
30/12/2014 |
20.80
|
1,959,460 | 20.40 | 20.80 | 20 | 1,850 | 7,440 | -0.1 |
29/12/2014 |
20.40
|
2,432,090 | 20.50 | 20.90 | 20.10 | 61,440 | 5,200 | 1.2 |
26/12/2014 |
20.50
|
4,103,880 | 21 | 21 | 20.40 | 67,660 | 551,380 | -10.0 |
25/12/2014 |
21
|
1,865,480 | 21.30 | 21.40 | 20.90 | 12,400 | 15,680 | -0.1 |
24/12/2014 |
21.30
|
1,444,660 | 21.30 | 21.50 | 21.20 | 3,620 | 215,000 | -4.5 |
23/12/2014 |
21.30
|
2,154,230 | 21.50 | 21.80 | 21.20 | 18,950 | 0 | 0.4 |
22/12/2014 |
21.50
|
3,285,450 | 21.30 | 21.60 | 21.20 | 93,100 | 263,410 | -3.7 |
19/12/2014 |
21.30
|
3,164,730 | 21.70 | 21.90 | 21.10 | 1,687,310 | 1,313,230 | 8.0 |
18/12/2014 |
21.70
|
2,733,160 | 21.10 | 21.90 | 21.40 | 7,280 | 674,150 | -14.4 |
17/12/2014 |
21.10
|
4,615,030 | 22.30 | 22.50 | 20.80 | 203,890 | 205,410 | -0.2 |
16/12/2014 |
22.30
|
3,106,370 | 23 | 23 | 22.30 | 15,400 | 780,610 | -17.3 |
15/12/2014 |
23
|
1,349,670 | 23.20 | 23.40 | 23 | 150,400 | 14,600 | 3.2 |
12/12/2014 |
23.20
|
1,424,610 | 22.70 | 23.20 | 22.70 | 461,880 | 20,300 | 10.2 |
11/12/2014 |
22.70
|
1,978,850 | 22.70 | 23.20 | 22.40 | 114,600 | 434,520 | -7.2 |
10/12/2014 |
22.70
|
4,572,590 | 22.50 | 22.80 | 22.30 | 600,249 | 2,866,359 | -51.3 |
09/12/2014 |
22.50
|
5,402,970 | 23.50 | 23.50 | 22.50 | 7,260 | 1,188,240 | -27.1 |
08/12/2014 |
23.50
|
6,480,090 | 24 | 24 | 23.50 | 225,100 | 3,318,203 | -73.1 |
05/12/2014 |
24
|
3,137,910 | 24.10 | 24.30 | 23.90 | 125,610 | 1,589,050 | -35.2 |
04/12/2014 |
24.10
|
2,798,640 | 24.20 | 24.40 | 24.10 | 14,650 | 1,722,760 | -41.3 |
03/12/2014 |
24.20
|
2,148,180 | 24.10 | 24.40 | 24.10 | 144,400 | 976,140 | -20.2 |
02/12/2014 |
24.10
|
5,166,510 | 24.30 | 24.40 | 24 | 159,240 | 4,392,520 | -102.2 |
01/12/2014 |
24.30
|
4,365,840 | 24.10 | 24.70 | 24.10 | 374,860 | 2,145,750 | -43.2 |
28/11/2014 |
24.10
|
2,167,800 | 24.20 | 24.50 | 24.10 | 42,300 | 936,210 | -21.7 |
27/11/2014 |
24.20
|
2,310,110 | 24.20 | 24.30 | 23.90 | 301,900 | 754,210 | -10.9 |
26/11/2014 |
24.20
|
1,838,800 | 24.60 | 24.70 | 24 | 446,680 | 277,270 | 4.1 |
25/11/2014 |
24.60
|
2,058,620 | 24 | 24.60 | 24 | 833,540 | 154,990 | 16.5 |
24/11/2014 |
24
|
3,306,240 | 24.30 | 24.30 | 23.80 | 197,870 | 5,000 | 4.6 |
21/11/2014 |
24.30
|
1,929,990 | 24.70 | 24.80 | 24.30 | 93,120 | 126,500 | -0.8 |
20/11/2014 |
24.70
|
2,049,170 | 24.40 | 24.80 | 24.40 | 283,600 | 227,210 | 1.4 |
19/11/2014 |
24.40
|
2,307,060 | 24.50 | 24.60 | 24.30 | 3,110 | 191,890 | -4.6 |
18/11/2014 |
24.50
|
2,362,430 | 24.80 | 24.80 | 24.50 | 17,670 | 121,780 | -2.6 |
17/11/2014 |
24.80
|
2,202,360 | 24.80 | 25 | 24.70 | 4,820 | 460 | 0.1 |
14/11/2014 |
24.80
|
3,534,540 | 25.10 | 25.10 | 24.70 | 8,070 | 785,700 | -19.3 |
13/11/2014 |
25.10
|
3,136,140 | 25.30 | 25.60 | 25.10 | 35,800 | 1,163,710 | -28.4 |
12/11/2014 |
25.30
|
2,107,220 | 25.30 | 25.40 | 25.10 | 51,430 | 19,440 | 0.8 |
11/11/2014 |
25.30
|
2,408,010 | 25.40 | 25.50 | 25.10 | 64,580 | 7,900 | 1.4 |
10/11/2014 |
25.40
|
7,260,580 | 25.80 | 26 | 25.20 | 7,030 | 1,654,680 | -42.0 |
07/11/2014 |
25.80
|
7,514,440 | 25.50 | 26.30 | 25.70 | 72,360 | 247,490 | -4.5 |
06/11/2014 |
25.50
|
4,109,760 | 25.10 | 25.80 | 25 | 5,000 | 33,450 | -0.7 |
05/11/2014 |
25.10
|
4,307,130 | 24.90 | 25.30 | 24.70 | 477,200 | 192,770 | 7.1 |
04/11/2014 |
24.90
|
1,924,480 | 25 | 25.10 | 24.80 | 0 | 0 | 0 |
03/11/2014 |
25
|
3,214,320 | 24.50 | 25.20 | 24.70 | 370,000 | 210,500 | 3.9 |
31/10/2014 |
24.50
|
3,727,160 | 24.20 | 24.60 | 24 | 334,900 | 1,623,220 | -31.3 |
30/10/2014 |
24.20
|
1,794,250 | 24.50 | 24.50 | 24.20 | 388,660 | 238,190 | 3.7 |
29/10/2014 |
24.50
|
2,660,430 | 23.90 | 24.60 | 24.20 | 385,750 | 353,460 | 0.8 |
28/10/2014 |
23.90
|
2,979,440 | 23.80 | 24.20 | 23.60 | 278,800 | 103,670 | 0.0 |
27/10/2014 |
23.80
|
4,013,120 | 24.50 | 24.50 | 23.80 | 113,830 | 72,540 | 1.0 |
24/10/2014 |
24.50
|
2,927,810 | 24.70 | 24.80 | 24.40 | 52,810 | 405,340 | -8.7 |
23/10/2014 |
24.70
|
4,749,470 | 25.30 | 25.30 | 24.70 | 39,300 | 2,210,830 | -54.2 |
22/10/2014 |
25.30
|
2,908,920 | 24.80 | 25.30 | 24.80 | 624,120 | 269,160 | 9.0 |
21/10/2014 |
24.80
|
2,155,150 | 24.80 | 24.90 | 24.60 | 604,940 | 642,100 | -0.9 |
20/10/2014 |
24.80
|
2,318,140 | 24.90 | 25.30 | 24.70 | 8,150 | 736,570 | -18.2 |
17/10/2014 |
24.90
|
4,063,190 | 24.80 | 25.20 | 24.50 | 144,930 | 1,200,880 | -26.2 |
16/10/2014 |
24.80
|
6,195,530 | 25.40 | 25.90 | 24.80 | 119,000 | 653,070 | -13.4 |
15/10/2014 |
25.40
|
4,476,470 | 24.80 | 25.50 | 24.60 | 112,430 | 712,040 | -14.9 |
14/10/2014 |
24.80
|
3,490,830 | 25.20 | 25.50 | 24.80 | 321,790 | 395,500 | -1.9 |
13/10/2014 |
25.20
|
2,804,070 | 25.30 | 25.50 | 25.10 | 240 | 720,370 | -18.2 |
10/10/2014 |
25.30
|
4,064,500 | 25.70 | 25.70 | 25.10 | 23,530 | 100,000 | -1.9 |
09/10/2014 |
25.70
|
3,543,490 | 26.20 | 26.40 | 25.70 | 102,200 | 192,320 | -2.3 |
08/10/2014 |
26.20
|
4,763,330 | 26 | 26.50 | 25.80 | 100,550 | 1,128,700 | -26.9 |
07/10/2014 |
26
|
4,439,860 | 26.20 | 26.30 | 25.80 | 48,740 | 13,470 | 0.9 |
06/10/2014 |
26.20
|
8,878,170 | 26.10 | 26.40 | 26.10 | 2,960,220 | 1,302,120 | 43.4 |
03/10/2014 |
26.10
|
5,899,200 | 26.40 | 26.80 | 25.90 | 132,460 | 371,700 | -6.3 |
02/10/2014 |
26.40
|
10,880,080 | 25.50 | 26.40 | 25.80 | 968,530 | 952,470 | 0.6 |
01/10/2014 |
25.50
|
11,977,320 | 24.40 | 25.60 | 24.50 | 320,900 | 450,860 | -3.5 |
30/09/2014 |
24.40
|
3,107,530 | 24.20 | 24.70 | 23.90 | 248,650 | 28,620 | 5.4 |
29/09/2014 |
24.20
|
1,790,100 | 24.10 | 24.40 | 24 | 143,960 | 50,480 | 2.3 |
26/09/2014 |
24.10
|
3,002,850 | 24.40 | 24.50 | 24.10 | 121,000 | 500,000 | -9.2 |
25/09/2014 |
24.40
|
1,762,510 | 24.40 | 24.40 | 23.90 | 193,790 | 13,970 | 4.4 |
24/09/2014 |
24.40
|
3,245,810 | 24.20 | 24.70 | 24.20 | 2,450,650 | 1,067,380 | 33.8 |
23/09/2014 |
24.20
|
3,564,580 | 24.30 | 24.60 | 24.20 | 606,080 | 236,560 | 9.0 |
22/09/2014 |
24.30
|
1,964,830 | 24.50 | 25.10 | 24.30 | 29,700 | 290,070 | -6.4 |
19/09/2014 |
24.50
|
7,188,330 | 24.40 | 25.10 | 24.50 | 2,832,620 | 3,283,310 | -10.9 |
18/09/2014 |
24.40
|
10,049,790 | 23.90 | 25.20 | 24.30 | 0 | 1,330,760 | -32.9 |