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) |
-0.25 | -2.34% | 221,308,300 | -6,212,791 | -65.5 |
10.25
10.70
10.45
|
2 tháng
(2024-07-22) |
-0.75 | -6.70% | 540,493,300 | -9,783,610 | -104.0 |
10.25
11.20
10.45
|
3 tháng
(2024-06-24) |
-0.37 | -3.45% | 932,359,000 | -9,982,796 | -104.3 |
10.25
11.45
10.45
|
6 tháng
(2024-03-25) |
-0.52 | -4.71% | 2,489,290,500 | -60,500,347 | -678.5 |
10.25
11.49
10.45
|
12 tháng
(2023-09-26) |
0.11 | 1.02% | 5,253,826,600 | -121,296,017 | -1,347.8 |
9.63
11.83
10.45
|
24 tháng
(2022-10-03) |
2.05 | 24.41% | 10,069,420,100 | -72,693,995 | -859.3 |
6.25
12.88
10.45
|
36 tháng
(2021-10-06) |
-5.65 | -35.09% | 12,929,035,100 | -56,466,392 | -731.3 |
6.25
17.98
10.45
|
60 tháng
(2019-10-17) |
7.31 | 233.05% | 19,377,941,046 | -141,429,529 | -1,793.4 |
2.76
18.55
10.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
3.33
|
2,237,836 | 3.29 | 3.37 | 3.29 | 197,200 | 0 | 1.7 |
09/02/2015 |
3.29
|
3,052,787 | 3.29 | 3.37 | 3.29 | 785,700 | 0 | 6.8 |
06/02/2015 |
3.29
|
1,289,708 | 3.26 | 3.33 | 3.22 | 374,300 | 0 | 3.2 |
05/02/2015 |
3.26
|
1,582,492 | 3.22 | 3.29 | 3.22 | 11,000 | 20,000 | -0.1 |
04/02/2015 |
3.22
|
4,224,298 | 3.14 | 3.26 | 3.14 | 433,000 | 10,100 | 3.6 |
03/02/2015 |
3.14
|
6,801,168 | 3.33 | 3.37 | 3.14 | 40,000 | 55,700 | -0.1 |
02/02/2015 |
3.33
|
3,038,813 | 3.41 | 3.45 | 3.33 | 5,000 | 113,400 | -1.0 |
30/01/2015 |
3.41
|
4,141,836 | 3.52 | 3.52 | 3.37 | 0 | 0 | 0 |
29/01/2015 |
3.52
|
9,980,570 | 3.52 | 3.56 | 3.45 | 10,100 | 182,800 | -1.6 |
28/01/2015 |
3.52
|
11,699,988 | 3.33 | 3.56 | 3.29 | 0 | 296,500 | -2.6 |
27/01/2015 |
3.33
|
5,540,120 | 3.41 | 3.45 | 3.29 | 5,000 | 196,500 | -1.7 |
26/01/2015 |
3.41
|
3,778,990 | 3.41 | 3.45 | 3.37 | 0 | 21,400 | -0.2 |
23/01/2015 |
3.41
|
7,619,052 | 3.33 | 3.45 | 3.33 | 14,500 | 10 | 0.1 |
22/01/2015 |
3.33
|
4,962,161 | 3.26 | 3.41 | 3.22 | 0 | 121 | -0.0 |
21/01/2015 |
3.26
|
1,628,149 | 3.29 | 3.33 | 3.26 | 23,000 | 0 | 0.2 |
20/01/2015 |
3.29
|
1,237,077 | 3.29 | 3.45 | 3.29 | 0 | 0 | 0 |
19/01/2015 |
3.29
|
2,994,408 | 3.29 | 3.37 | 3.29 | 0 | 0 | 0 |
16/01/2015 |
3.29
|
3,599,100 | 3.37 | 3.41 | 3.29 | 0 | 32,200 | -0.3 |
15/01/2015 |
3.37
|
2,982,842 | 3.33 | 3.41 | 3.29 | 0 | 0 | 0 |
14/01/2015 |
3.33
|
4,914,358 | 3.41 | 3.41 | 3.29 | 0 | 0 | 0 |
13/01/2015 |
3.41
|
3,253,655 | 3.33 | 3.41 | 3.29 | 114,400 | 0 | 1.0 |
12/01/2015 |
3.33
|
7,154,063 | 3.41 | 3.45 | 3.33 | 267,100 | 0 | 2.4 |
09/01/2015 |
3.41
|
9,206,118 | 3.26 | 3.45 | 3.22 | 178,600 | 500 | 1.6 |
08/01/2015 |
3.26
|
2,763,930 | 3.26 | 3.33 | 3.22 | 220,500 | 8,900 | 1.8 |
07/01/2015 |
3.26
|
5,006,484 | 3.22 | 3.33 | 3.18 | 167,100 | 0 | 1.4 |
06/01/2015 |
3.22
|
4,650,686 | 3.07 | 3.22 | 3.03 | 167,100 | 15,000 | 1.3 |
05/01/2015 |
3.07
|
2,251,605 | 3.07 | 3.14 | 3.07 | 508,700 | 0 | 4.2 |
31/12/2014 |
3.07
|
2,454,764 | 3.03 | 3.14 | 3.03 | 139,100 | 0 | 1.1 |
30/12/2014 |
3.03
|
3,044,956 | 2.92 | 3.03 | 2.88 | 246,000 | 0 | 1.9 |
29/12/2014 |
2.92
|
4,348,800 | 3.03 | 3.11 | 2.92 | 2,300 | 0 | 0.0 |
26/12/2014 |
3.03
|
1,739,520 | 3.11 | 3.11 | 3.03 | 5,300 | 0 | 0.0 |
25/12/2014 |
3.11
|
2,068,989 | 3.18 | 3.18 | 2.88 | 716,800 | 1,100 | 5.9 |
24/12/2014 |
3.18
|
2,577,882 | 3.14 | 3.18 | 3.11 | 503,200 | 8,000 | 4.1 |
23/12/2014 |
3.14
|
2,609,900 | 3.11 | 3.18 | 3.07 | 613,000 | 8,000 | 5.0 |
22/12/2014 |
3.11
|
1,653,659 | 2.99 | 3.14 | 2.99 | 175,000 | 3,000 | 1.4 |
19/12/2014 |
2.99
|
7,600,087 | 3.11 | 3.14 | 2.99 | 2,260,300 | 5,785,400 | -27.7 |
18/12/2014 |
3.11
|
3,205,851 | 3.07 | 3.14 | 3.07 | 580,000 | 802,900 | -1.8 |
17/12/2014 |
3.07
|
3,988,490 | 3.22 | 3.22 | 2.99 | 20,000 | 339,000 | -2.6 |
16/12/2014 |
3.22
|
3,284,244 | 3.26 | 3.26 | 3.18 | 0 | 122,400 | -1.0 |
15/12/2014 |
3.26
|
2,947,452 | 3.33 | 3.33 | 3.26 | 171,000 | 257,800 | -0.7 |
12/12/2014 |
3.33
|
873,645 | 3.29 | 3.33 | 3.26 | 232,100 | 800 | 2.0 |
11/12/2014 |
3.29
|
2,720,696 | 3.33 | 3.37 | 3.29 | 273,500 | 197,100 | 0.7 |
10/12/2014 |
3.33
|
1,935,759 | 3.26 | 3.33 | 3.26 | 544,900 | 73,700 | 4.1 |
09/12/2014 |
3.26
|
5,642,522 | 3.37 | 3.37 | 3.22 | 108,520 | 0 | 0.9 |
08/12/2014 |
3.37
|
1,083,365 | 3.41 | 3.41 | 3.33 | 108,100 | 0 | 1.0 |
05/12/2014 |
3.41
|
1,981,682 | 3.45 | 3.48 | 3.41 | 125,700 | 0 | 1.1 |
04/12/2014 |
3.45
|
10,370,193 | 3.29 | 3.48 | 3.29 | 3,756,000 | 0 | 33.6 |
03/12/2014 |
3.29
|
2,202,412 | 3.26 | 3.33 | 3.26 | 100,000 | 0 | 0.9 |
02/12/2014 |
3.26
|
1,521,060 | 3.29 | 3.33 | 3.26 | 58,000 | 0 | 0.5 |
01/12/2014 |
3.29
|
1,463,382 | 3.29 | 3.33 | 3.29 | 73,000 | 500 | 0.6 |
28/11/2014 |
3.29
|
1,851,969 | 3.29 | 3.37 | 3.29 | 9,000 | 0 | 0.1 |
27/11/2014 |
3.29
|
1,025,832 | 3.33 | 3.37 | 3.26 | 0 | 0 | 0 |
26/11/2014 |
3.33
|
2,961,742 | 3.37 | 3.37 | 3.29 | 1,668,600 | 0 | 14.7 |
25/11/2014 |
3.37
|
1,136,520 | 3.29 | 3.37 | 3.26 | 604,700 | 3,000 | 5.3 |
24/11/2014 |
3.29
|
1,236,330 | 3.37 | 3.37 | 3.29 | 271,900 | 0 | 2.4 |
21/11/2014 |
3.37
|
3,901,074 | 3.29 | 3.41 | 3.29 | 862,400 | 0 | 7.6 |
20/11/2014 |
3.29
|
1,369,097 | 3.29 | 3.33 | 3.26 | 0 | 0 | 0 |
19/11/2014 |
3.29
|
1,094,490 | 3.29 | 3.33 | 3.26 | 0 | 6,000 | -0.1 |
18/11/2014 |
3.29
|
1,581,518 | 3.33 | 3.33 | 3.29 | 0 | 141,400 | -1.2 |
17/11/2014 |
3.33
|
1,500,139 | 3.33 | 3.37 | 3.29 | 0 | 0 | 0 |
14/11/2014 |
3.33
|
913,018 | 3.33 | 3.33 | 3.26 | 18,900 | 0 | 0.2 |
13/11/2014 |
3.33
|
1,364,890 | 3.33 | 3.37 | 3.29 | 8,000 | 2,800 | 0.0 |
12/11/2014 |
3.33
|
818,100 | 3.29 | 3.33 | 3.26 | 16,500 | 0 | 0.1 |
11/11/2014 |
3.29
|
1,215,269 | 3.26 | 3.33 | 3.26 | 0 | 64 | -0.0 |
10/11/2014 |
3.26
|
804,700 | 3.29 | 3.33 | 3.26 | 4,000 | 47,100 | -0.4 |
07/11/2014 |
3.29
|
553,136 | 3.33 | 3.33 | 3.29 | 46,900 | 0 | 0.4 |
06/11/2014 |
3.33
|
1,468,257 | 3.26 | 3.33 | 3.26 | 0 | 44,700 | -0.4 |
05/11/2014 |
3.26
|
1,169,639 | 3.29 | 3.29 | 3.22 | 20,000 | 0 | 0.2 |
04/11/2014 |
3.29
|
674,094 | 3.29 | 3.33 | 3.26 | 10,000 | 0 | 0.1 |
03/11/2014 |
3.29
|
1,961,163 | 3.29 | 3.37 | 3.29 | 488,600 | 0 | 4.3 |
31/10/2014 |
3.29
|
2,932,168 | 3.26 | 3.33 | 3.22 | 520,200 | 0 | 4.5 |
30/10/2014 |
3.26
|
647,770 | 3.22 | 3.26 | 3.22 | 6,400 | 1,500 | 0.0 |
29/10/2014 |
3.22
|
1,269,311 | 3.18 | 3.22 | 3.18 | 6,000 | 65,700 | -0.5 |
28/10/2014 |
3.18
|
2,600,652 | 3.14 | 3.22 | 3.11 | 2,600 | 137,400 | -0.0 |
27/10/2014 |
3.14
|
2,773,334 | 3.26 | 3.29 | 3.14 | 2,600 | 137,400 | -1.1 |
24/10/2014 |
3.26
|
2,015,873 | 3.26 | 3.29 | 3.22 | 0 | 6,000 | -0.1 |
23/10/2014 |
3.26
|
1,699,020 | 3.33 | 3.33 | 3.26 | 0 | 69,200 | -0.6 |
22/10/2014 |
3.33
|
1,002,208 | 3.33 | 3.37 | 3.29 | 2,000 | 131,400 | -1.1 |
21/10/2014 |
3.33
|
1,770,696 | 3.29 | 3.33 | 3.29 | 335,000 | 328,500 | 0.1 |
20/10/2014 |
3.29
|
1,459,394 | 3.29 | 3.37 | 3.29 | 364,300 | 131,400 | 2.0 |
17/10/2014 |
3.29
|
2,409,310 | 3.26 | 3.33 | 3.22 | 25,900 | 422,990 | -0.0 |
16/10/2014 |
3.26
|
9,333,836 | 3.37 | 3.41 | 3.26 | 25,900 | 422,990 | -3.5 |
15/10/2014 |
3.37
|
5,587,358 | 3.41 | 3.41 | 3.33 | 2,000 | 761,400 | -6.8 |
14/10/2014 |
3.41
|
4,133,221 | 3.45 | 3.48 | 3.41 | 5,000 | 0 | 0.0 |
13/10/2014 |
3.45
|
7,248,815 | 3.52 | 3.52 | 3.45 | 0 | 0 | 0 |
10/10/2014 |
3.52
|
3,702,718 | 3.56 | 3.60 | 3.48 | 300 | 4,000 | -0.0 |
09/10/2014 |
3.56
|
10,210,122 | 3.52 | 3.64 | 3.56 | 10,500 | 0 | 0.1 |
08/10/2014 |
3.52
|
7,716,220 | 3.52 | 3.60 | 3.48 | 1,200 | 700,000 | -6.6 |
07/10/2014 |
3.52
|
3,086,059 | 3.52 | 3.56 | 3.48 | 500 | 0 | 0.0 |
06/10/2014 |
3.52
|
7,313,065 | 3.48 | 3.60 | 3.45 | 6,400 | 350,000 | -3.2 |
03/10/2014 |
3.48
|
5,020,365 | 3.48 | 3.52 | 3.45 | 714,200 | 131,400 | 5.4 |
02/10/2014 |
3.48
|
4,178,900 | 3.48 | 3.48 | 3.45 | 1,000 | 0 | 0.0 |
01/10/2014 |
3.48
|
8,647,474 | 3.48 | 3.52 | 3.45 | 157,000 | 0 | 1.4 |
30/09/2014 |
3.48
|
3,267,454 | 3.45 | 3.48 | 3.41 | 900,000 | 28,500 | 7.9 |
29/09/2014 |
3.45
|
1,414,451 | 3.45 | 3.48 | 3.45 | 420,000 | 48,100 | 3.4 |
26/09/2014 |
3.45
|
2,365,696 | 3.48 | 3.52 | 3.45 | 710,500 | 0 | 6.5 |
25/09/2014 |
3.48
|
1,376,579 | 3.45 | 3.48 | 3.41 | 0 | 0 | 0 |
24/09/2014 |
3.45
|
3,186,111 | 3.48 | 3.48 | 3.45 | 574,000 | 131,200 | 4.0 |
23/09/2014 |
3.48
|
3,028,279 | 3.45 | 3.52 | 3.45 | 1,337,700 | 0 | 12.3 |
22/09/2014 |
3.45
|
2,149,672 | 3.45 | 3.52 | 3.41 | 600,000 | 0 | 5.5 |