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) |
23/04/2014 |
24
|
1,133,900 | 24.36 | 24.55 | 23.82 | 115,820 | 0 | 3.1 |
22/04/2014 |
24.36
|
2,872,730 | 23.18 | 24.36 | 23.09 | 477,780 | 111,860 | 9.5 |
21/04/2014 |
23.18
|
2,504,730 | 23.91 | 24.18 | 23.18 | 32,400 | 16,670 | 0.4 |
18/04/2014 |
23.91
|
2,928,510 | 24.45 | 24.55 | 23.82 | 18,000 | 112,530 | -2.5 |
17/04/2014 |
24.45
|
4,444,760 | 24.09 | 24.73 | 24.09 | 157,320 | 1,694,400 | -41.2 |
16/04/2014 |
24.09
|
4,180,050 | 24.91 | 24.91 | 24 | 249,860 | 91,460 | 4.2 |
15/04/2014 |
24.91
|
3,888,710 | 25.36 | 25.45 | 24.82 | 254,680 | 1,009,290 | -20.9 |
14/04/2014 |
25.36
|
2,517,470 | 25.64 | 25.82 | 25.36 | 52,430 | 823,060 | -21.6 |
11/04/2014 |
25.64
|
4,843,090 | 25.91 | 25.91 | 25.36 | 93,860 | 1,403,400 | -36.8 |
10/04/2014 |
25.91
|
2,718,670 | 26.09 | 26.36 | 25.91 | 267,430 | 1,213,600 | -27.2 |
08/04/2014 |
26.09
|
1,954,010 | 26.27 | 26.45 | 26.09 | 56,220 | 493,160 | -12.6 |
07/04/2014 |
26.27
|
3,408,520 | 26.18 | 26.73 | 26.18 | 80,020 | 583,590 | -14.6 |
04/04/2014 |
26.18
|
3,503,420 | 25.82 | 26.27 | 25.82 | 66,310 | 24,530 | 1.2 |
03/04/2014 |
25.82
|
1,439,190 | 25.64 | 26.09 | 25.73 | 37,150 | 210,000 | -4.9 |
02/04/2014 |
25.64
|
3,482,590 | 25.82 | 26.18 | 25.18 | 89,370 | 158,850 | -1.9 |
01/04/2014 |
25.82
|
6,526,500 | 25.55 | 26.64 | 25.64 | 1,596,550 | 17,080 | 45.6 |
31/03/2014 |
25.55
|
2,658,310 | 25.45 | 25.91 | 25.27 | 585,680 | 396,230 | 5.3 |
28/03/2014 |
25.45
|
2,828,590 | 25.82 | 26.09 | 25.45 | 8,440 | 463,100 | -12.8 |
27/03/2014 |
25.82
|
3,246,690 | 25.27 | 25.91 | 24.91 | 18,150 | 183,100 | -4.6 |
26/03/2014 |
25.27
|
7,075,340 | 26 | 26.18 | 25.09 | 815,280 | 614,340 | 5.8 |
25/03/2014 |
26
|
7,597,460 | 26.91 | 26.91 | 26 | 270,130 | 1,373,800 | -32.2 |
24/03/2014 |
26.91
|
4,403,780 | 26.82 | 27 | 26.55 | 46,330 | 823,210 | -22.9 |
21/03/2014 |
26.82
|
7,388,590 | 26.36 | 27 | 26.36 | 2,384,070 | 1,668,300 | 21.2 |
20/03/2014 |
26.36
|
8,277,390 | 25.82 | 26.73 | 25.91 | 3,163,910 | 2,035,730 | 32.9 |
19/03/2014 |
25.82
|
4,213,440 | 25.55 | 25.91 | 25.36 | 1,512,340 | 645,060 | 24.6 |
18/03/2014 |
25.55
|
6,095,480 | 25.64 | 25.82 | 25.27 | 2,376,680 | 940,660 | 40.4 |
17/03/2014 |
25.64
|
6,988,470 | 24.64 | 25.82 | 24.91 | 1,575,140 | 1,162,630 | 11.4 |
14/03/2014 |
24.64
|
6,236,420 | 24.55 | 25.18 | 24.45 | 55,460 | 1,327,860 | -34.7 |
13/03/2014 |
24.55
|
4,554,300 | 24.45 | 24.55 | 24.18 | 49,200 | 1,355,910 | -35.1 |
12/03/2014 |
24.45
|
4,046,590 | 24.55 | 24.91 | 24.36 | 218,330 | 554,300 | -9.1 |
11/03/2014 |
24.55
|
4,491,500 | 24.27 | 24.82 | 24.18 | 1,391,060 | 823,960 | 15.2 |
10/03/2014 |
24.27
|
3,461,160 | 24.09 | 24.64 | 24.09 | 1,195,850 | 1,899,180 | -18.8 |
07/03/2014 |
24.09
|
5,294,430 | 24.45 | 24.55 | 24.09 | 672,480 | 1,476,860 | -21.4 |
06/03/2014 |
24.45
|
6,412,600 | 23.82 | 24.73 | 23.91 | 397,690 | 2,164,080 | -47.5 |
05/03/2014 |
23.82
|
3,904,320 | 23.27 | 24 | 23.64 | 55,560 | 1,661,690 | -42.0 |
04/03/2014 |
23.27
|
4,425,300 | 23.64 | 23.73 | 22.82 | 59,230 | 1,658,140 | -41.0 |
03/03/2014 |
23.64
|
6,274,790 | 24.73 | 24.73 | 23.64 | 164,060 | 433,850 | -7.1 |
28/02/2014 |
24.73
|
5,661,270 | 25 | 25.09 | 24.36 | 154,410 | 743,190 | -16.0 |
27/02/2014 |
25
|
6,201,580 | 25.45 | 26 | 25 | 633,650 | 36,100 | 16.7 |
26/02/2014 |
25.45
|
9,961,580 | 23.82 | 25.45 | 23.91 | 244,510 | 1,628,660 | -38.1 |
25/02/2014 |
23.82
|
5,999,650 | 22.82 | 23.82 | 22.73 | 126,570 | 68,090 | 1.5 |
24/02/2014 |
22.82
|
5,962,440 | 22.55 | 23.09 | 22.64 | 106,580 | 3,720,850 | -90.5 |
21/02/2014 |
22.55
|
3,944,310 | 22.73 | 22.82 | 22.09 | 237,010 | 89,560 | 3.7 |
20/02/2014 |
22.73
|
10,647,640 | 23.82 | 23.82 | 22.18 | 219,550 | 1,440,090 | -31.7 |
19/02/2014 |
23.82
|
4,421,500 | 23.55 | 24.09 | 23.45 | 406,200 | 380,020 | 0.7 |
18/02/2014 |
23.55
|
3,439,870 | 23.55 | 23.82 | 23.27 | 56,780 | 330,880 | -7.1 |
17/02/2014 |
23.55
|
12,285,240 | 22.64 | 24.18 | 22.82 | 551,730 | 4,986,070 | -115.7 |
14/02/2014 |
22.64
|
4,039,850 | 22.55 | 22.82 | 22.36 | 980,530 | 1,150 | 24.3 |
13/02/2014 |
22.55
|
7,613,670 | 22.45 | 23 | 22.09 | 109,100 | 26,670 | 2.1 |
12/02/2014 |
22.45
|
5,930,600 | 21.82 | 22.45 | 21.82 | 332,380 | 2,000 | 8.0 |
11/02/2014 |
21.82
|
5,775,570 | 22.09 | 22.73 | 21.73 | 466,890 | 13,540 | 11.1 |
10/02/2014 |
22.09
|
5,720,910 | 20.73 | 22.09 | 20.64 | 347,120 | 21,410 | 7.8 |
07/02/2014 |
20.73
|
5,459,080 | 20.09 | 20.73 | 20.09 | 244,280 | 751,020 | -11.4 |
06/02/2014 |
20.09
|
2,600,370 | 19.91 | 20.27 | 19.82 | 274,580 | 1,433,850 | -25.6 |
27/01/2014 |
19.91
|
1,550,070 | 20.09 | 20.18 | 19.91 | 39,580 | 354,920 | -6.9 |
24/01/2014 |
20.09
|
4,252,180 | 19.64 | 20.36 | 19.82 | 566,500 | 226,370 | 7.5 |
23/01/2014 |
19.64
|
970,150 | 19.73 | 19.91 | 19.55 | 284,980 | 7,700 | 6.0 |
22/01/2014 |
19.73
|
2,057,310 | 20.09 | 20.18 | 19.64 | 100,800 | 57,000 | 1.0 |
21/01/2014 |
20.09
|
3,303,200 | 19.82 | 20.09 | 19.36 | 1,070,970 | 449,130 | 13.6 |
20/01/2014 |
19.82
|
4,013,080 | 19.82 | 20.45 | 19.73 | 775,480 | 427,000 | 7.8 |
17/01/2014 |
19.82
|
6,890,830 | 19.82 | 20.45 | 19.82 | 1,368,760 | 2,998,610 | -36.0 |
16/01/2014 |
19.82
|
5,266,020 | 19.09 | 19.82 | 19.09 | 50,040 | 1,560 | 1.0 |
15/01/2014 |
19.09
|
2,107,600 | 19.27 | 19.45 | 19.09 | 140,300 | 218,700 | -1.7 |
14/01/2014 |
19.27
|
3,351,200 | 18.82 | 19.64 | 18.82 | 19,800 | 319,290 | -6.3 |
13/01/2014 |
18.82
|
1,177,320 | 18.91 | 19 | 18.73 | 30,900 | 200,000 | -3.5 |
10/01/2014 |
18.91
|
2,107,880 | 19 | 19.27 | 18.91 | 20,250 | 155,030 | -2.8 |
09/01/2014 |
19
|
1,453,150 | 18.91 | 19.09 | 18.82 | 305,490 | 120,170 | 3.9 |
08/01/2014 |
18.91
|
715,370 | 18.91 | 19 | 18.82 | 0 | 207,350 | -4.3 |
07/01/2014 |
18.91
|
1,893,680 | 19 | 19.18 | 18.91 | 232,200 | 163,010 | 1.5 |
06/01/2014 |
19
|
1,191,470 | 18.64 | 19 | 18.64 | 200,000 | 410 | 4.1 |
03/01/2014 |
18.64
|
1,118,080 | 18.55 | 18.82 | 18.45 | 15,000 | 0 | 0.3 |
02/01/2014 |
18.55
|
1,018,690 | 18.64 | 18.73 | 18.45 | 0 | 560 | -0.0 |
31/12/2013 |
18.64
|
1,319,090 | 18.36 | 18.73 | 18.45 | 221,824 | 157,524 | 1.3 |
30/12/2013 |
18.36
|
2,200,980 | 18.82 | 18.82 | 18.36 | 11,100 | 11,480 | -0.0 |
27/12/2013 |
18.82
|
1,518,540 | 18.82 | 19 | 18.82 | 22,770 | 1,720 | 0.4 |
26/12/2013 |
18.82
|
1,282,080 | 18.82 | 19 | 18.82 | 250 | 2,480 | -0.0 |
25/12/2013 |
18.82
|
1,391,030 | 19 | 19.09 | 18.82 | 320,450 | 218,100 | 2.1 |
24/12/2013 |
19
|
1,362,420 | 19.27 | 19.27 | 19 | 610 | 325,350 | -6.8 |
23/12/2013 |
19.27
|
3,043,230 | 19 | 19.55 | 19.09 | 0 | 1,462,130 | -31.0 |
20/12/2013 |
19
|
4,667,800 | 19.09 | 19.18 | 19 | 262,560 | 3,984,150 | -77.9 |
19/12/2013 |
19.09
|
3,187,300 | 19 | 19.27 | 19 | 88,730 | 1,835,450 | -36.7 |
18/12/2013 |
19
|
825,990 | 19 | 19.09 | 18.91 | 103,800 | 82,030 | 0.5 |
17/12/2013 |
19
|
1,706,890 | 18.82 | 19.09 | 18.82 | 190,000 | 990,810 | -16.7 |
16/12/2013 |
18.82
|
1,974,250 | 19 | 19.36 | 18.82 | 3,610 | 1,266,480 | -26.4 |
13/12/2013 |
19
|
1,303,420 | 18.73 | 19.18 | 18.73 | 171,700 | 21,050 | 3.1 |
12/12/2013 |
18.73
|
1,759,430 | 18.82 | 18.91 | 18.64 | 19,610 | 65,450 | -1.0 |
11/12/2013 |
18.82
|
1,606,240 | 19.09 | 19.09 | 18.73 | 4,900 | 103,450 | -2.1 |
10/12/2013 |
19.09
|
1,133,640 | 19.09 | 19.27 | 19 | 12,500 | 451,140 | -9.2 |
09/12/2013 |
19.09
|
4,519,350 | 19.09 | 19.55 | 19.09 | 45,870 | 3,505,180 | -73.1 |
06/12/2013 |
19.09
|
869,360 | 19 | 19.09 | 18.91 | 5,000 | 70,750 | -1.4 |
05/12/2013 |
19
|
2,403,180 | 19.09 | 19.18 | 18.91 | 11,580 | 1,241,230 | -25.8 |
04/12/2013 |
19.09
|
2,671,940 | 19.09 | 19.27 | 19 | 227,200 | 2,151,310 | -40.4 |
03/12/2013 |
19.09
|
3,037,730 | 19.09 | 19.36 | 19.09 | 139,030 | 2,048,350 | -40.2 |
02/12/2013 |
19.09
|
3,147,550 | 19.36 | 19.45 | 19.09 | 918,160 | 2,729,740 | -38.1 |
29/11/2013 |
19.36
|
907,050 | 19.18 | 19.36 | 19.09 | 54,760 | 14,140 | 0.9 |
28/11/2013 |
19.18
|
533,720 | 19.18 | 19.36 | 19.09 | 500 | 54,320 | -1.1 |
27/11/2013 |
19.18
|
1,455,910 | 19.09 | 19.55 | 19.09 | 29,420 | 830,860 | -17.0 |
26/11/2013 |
19.09
|
1,804,420 | 19.27 | 19.45 | 19.09 | 0 | 779,570 | -16.5 |
25/11/2013 |
19.27
|
1,598,860 | 19.55 | 19.64 | 19.27 | 1,000 | 322,450 | -6.9 |
22/11/2013 |
19.55
|
1,133,970 | 19.55 | 19.73 | 19.45 | 277,920 | 351,510 | -1.6 |