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) |
0.45 | 1.08% | 72,160,700 | -3,521,140 | -152.8 |
41.55
45.10
42.30
|
2 tháng
(2024-07-22) |
1.55 | 3.80% | 123,512,900 | -29,447,348 | -1,245.7 |
40.60
45.10
42.30
|
3 tháng
(2024-06-24) |
1.20 | 2.92% | 161,580,900 | -38,568,970 | -1,619.4 |
40.40
45.10
42.30
|
6 tháng
(2024-03-25) |
-4.55 | -9.71% | 333,644,600 | -69,815,695 | -3,015.0 |
40.40
48.50
42.30
|
12 tháng
(2023-09-26) |
-2.70 | -6% | 879,002,200 | -84,267,394 | -3,606.5 |
40.40
48.50
42.30
|
24 tháng
(2022-10-03) |
-13.20 | -23.78% | 1,919,452,700 | -56,777,427 | -1,795.8 |
40.40
75.60
42.30
|
36 tháng
(2021-10-06) |
-46.30 | -52.26% | 2,502,717,800 | -115,785,562 | -6,628.1 |
40.40
107.20
42.30
|
60 tháng
(2019-10-17) |
-61.70 | -59.33% | 3,099,978,820 | -212,270,482 | -16,224.7 |
40.40
128
42.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2014 |
18.81
|
779,980 | 18.53 | 19.09 | 18.53 | 438,850 | 415,460 | 1.6 |
22/04/2014 |
18.53
|
898,000 | 18.11 | 18.53 | 17.97 | 623,990 | 524,880 | 6.4 |
21/04/2014 |
18.11
|
385,040 | 18.25 | 18.39 | 17.97 | 32,380 | 142,320 | -7.1 |
18/04/2014 |
18.25
|
654,850 | 18.67 | 18.67 | 18.11 | 369,450 | 273,660 | 6.2 |
17/04/2014 |
18.67
|
872,910 | 18.53 | 18.95 | 18.53 | 84,120 | 603,150 | -34.5 |
16/04/2014 |
18.53
|
858,690 | 19.09 | 19.09 | 18.39 | 606,720 | 525,660 | 5.4 |
15/04/2014 |
19.09
|
656,970 | 19.23 | 19.51 | 18.95 | 250,800 | 548,370 | -20.3 |
14/04/2014 |
19.23
|
766,980 | 19.37 | 19.37 | 18.95 | 247,030 | 665,700 | -28.6 |
11/04/2014 |
19.37
|
494,540 | 19.79 | 19.79 | 19.23 | 98,510 | 470,850 | -25.8 |
10/04/2014 |
19.79
|
1,327,050 | 19.93 | 20.35 | 19.65 | 612,570 | 1,320,460 | -50.8 |
08/04/2014 |
19.93
|
875,040 | 20.49 | 20.49 | 19.93 | 84,760 | 831,580 | -53.4 |
07/04/2014 |
20.49
|
816,100 | 20.64 | 20.78 | 20.49 | 1,371,880 | 1,662,670 | -21.3 |
04/04/2014 |
20.64
|
825,720 | 20.64 | 20.78 | 20.49 | 22,599,450 | 1,141,570 | 1,470.2 |
03/04/2014 |
20.64
|
142,310 | 20.35 | 20.78 | 20.49 | 24,210 | 102,460 | -5.7 |
02/04/2014 |
20.35
|
836,130 | 20.35 | 20.49 | 19.93 | 305,920 | 657,390 | -25.2 |
01/04/2014 |
20.35
|
398,500 | 20.64 | 20.64 | 20.21 | 216,150 | 325,500 | -7.9 |
31/03/2014 |
20.64
|
230,690 | 20.78 | 21.06 | 20.64 | 132,000 | 185,420 | -3.9 |
28/03/2014 |
20.78
|
300,040 | 20.92 | 21.06 | 20.78 | 200,800 | 254,160 | -3.9 |
27/03/2014 |
20.92
|
570,750 | 20.64 | 20.92 | 20.21 | 174,030 | 422,230 | -18.1 |
26/03/2014 |
20.64
|
316,700 | 21.48 | 21.48 | 20.49 | 300 | 243,750 | -18.3 |
25/03/2014 |
21.48
|
205,980 | 21.90 | 21.90 | 21.48 | 46,360 | 98,080 | -4.0 |
24/03/2014 |
21.90
|
238,500 | 22.04 | 22.04 | 21.62 | 113,920 | 43,650 | 5.5 |
21/03/2014 |
22.04
|
2,543,040 | 21.48 | 22.04 | 21.62 | 2,450,300 | 567,950 | 147.5 |
20/03/2014 |
21.48
|
424,610 | 21.76 | 21.90 | 21.48 | 43,920 | 273,410 | -17.6 |
19/03/2014 |
21.76
|
430,220 | 21.76 | 21.90 | 21.62 | 623,670 | 569,900 | 4.2 |
18/03/2014 |
21.76
|
1,153,490 | 22.04 | 22.04 | 21.62 | 72,990 | 503,930 | -33.4 |
17/03/2014 |
22.04
|
1,132,960 | 21.34 | 22.04 | 21.62 | 506,370 | 717,010 | -16.2 |
14/03/2014 |
21.34
|
321,940 | 21.62 | 21.62 | 21.20 | 45,670 | 310,190 | -20.2 |
13/03/2014 |
21.62
|
297,830 | 21.62 | 21.76 | 21.48 | 58,140 | 227,210 | -13.0 |
12/03/2014 |
21.62
|
525,690 | 21.06 | 21.90 | 21.34 | 149,550 | 208,410 | -4.5 |
11/03/2014 |
21.06
|
100,320 | 21.20 | 21.34 | 20.92 | 86,960 | 71,510 | 1.2 |
10/03/2014 |
21.20
|
112,090 | 21.06 | 21.34 | 21.06 | 76,150 | 6,450 | 5.3 |
07/03/2014 |
21.06
|
93,650 | 20.92 | 21.20 | 20.92 | 50,590 | 48,310 | 0.2 |
06/03/2014 |
20.92
|
209,630 | 20.92 | 21.34 | 20.92 | 87,560 | 121,450 | -2.5 |
05/03/2014 |
20.92
|
333,980 | 20.64 | 21.06 | 20.64 | 99,350 | 318,780 | -16.3 |
04/03/2014 |
20.64
|
364,470 | 20.92 | 20.92 | 20.35 | 76,750 | 276,210 | -14.7 |
03/03/2014 |
20.92
|
298,310 | 21.48 | 21.76 | 20.78 | 47,020 | 254,590 | -15.7 |
28/02/2014 |
21.48
|
183,980 | 21.90 | 21.90 | 21.48 | 80,320 | 67,020 | 1.1 |
27/02/2014 |
21.90
|
155,860 | 21.76 | 21.90 | 21.62 | 93,640 | 33,320 | 4.7 |
26/02/2014 |
21.76
|
107,900 | 21.90 | 21.90 | 21.62 | 43,640 | 0 | 3.4 |
25/02/2014 |
21.90
|
143,390 | 21.90 | 22.04 | 21.76 | 81,250 | 10 | 6.3 |
24/02/2014 |
21.90
|
86,730 | 21.76 | 22.04 | 21.76 | 62,910 | 8,000 | 4.3 |
21/02/2014 |
21.76
|
148,430 | 22.04 | 22.04 | 21.76 | 157,820 | 119,890 | 3.0 |
20/02/2014 |
22.04
|
213,160 | 22.04 | 22.04 | 21.62 | 164,470 | 12,370 | 11.8 |
19/02/2014 |
22.04
|
194,840 | 21.90 | 22.18 | 21.76 | 122,350 | 38,570 | 6.6 |
18/02/2014 |
21.90
|
306,040 | 21.48 | 22.04 | 21.62 | 158,460 | 8,300 | 11.7 |
17/02/2014 |
21.48
|
178,110 | 21.62 | 21.62 | 21.34 | 65,810 | 82,250 | -1.2 |
14/02/2014 |
21.62
|
146,690 | 21.90 | 22.04 | 21.62 | 120,760 | 59,480 | 4.8 |
13/02/2014 |
21.90
|
289,440 | 21.76 | 21.90 | 21.62 | 230,670 | 133,950 | 7.5 |
12/02/2014 |
21.76
|
165,600 | 21.48 | 21.76 | 21.34 | 135,660 | 10,000 | 9.6 |
11/02/2014 |
21.48
|
613,520 | 21.34 | 21.62 | 21.34 | 548,740 | 10,000 | 41.2 |
10/02/2014 |
21.34
|
94,390 | 20.92 | 21.34 | 20.92 | 74,430 | 35,600 | 2.9 |
07/02/2014 |
20.92
|
223,270 | 21.20 | 21.48 | 20.78 | 76,320 | 122,130 | -3.4 |
06/02/2014 |
21.20
|
263,650 | 21.48 | 21.48 | 20.92 | 175,360 | 148,980 | 2.0 |
27/01/2014 |
21.48
|
148,840 | 21.48 | 21.48 | 21.34 | 107,630 | 71,040 | 2.8 |
24/01/2014 |
21.48
|
191,230 | 21.20 | 21.48 | 21.06 | 121,570 | 69,580 | 3.9 |
23/01/2014 |
21.20
|
130,540 | 21.62 | 21.62 | 21.06 | 124,150 | 63,280 | 4.6 |
22/01/2014 |
21.62
|
418,970 | 22.32 | 22.46 | 21.62 | 386,900 | 191,370 | 15.4 |
21/01/2014 |
22.32
|
659,560 | 21.34 | 22.46 | 20.64 | 596,040 | 190,380 | 31.3 |
20/01/2014 |
21.34
|
1,235,820 | 20.35 | 21.62 | 20.64 | 1,009,890 | 351,650 | 49.9 |
17/01/2014 |
20.35
|
561,090 | 19.79 | 21.06 | 19.79 | 364,420 | 230,720 | 9.8 |
16/01/2014 |
19.79
|
53,630 | 19.79 | 19.79 | 19.65 | 0 | 8,610 | -0.6 |
15/01/2014 |
19.79
|
165,250 | 19.79 | 19.93 | 19.65 | 53,710 | 6,020 | 3.3 |
14/01/2014 |
19.79
|
111,540 | 19.93 | 19.93 | 19.79 | 23,000 | 5,230 | 1.3 |
13/01/2014 |
19.93
|
102,090 | 19.93 | 20.07 | 19.79 | 57,990 | 0 | 4.1 |
10/01/2014 |
19.93
|
143,010 | 19.79 | 20.07 | 19.79 | 117,180 | 50,590 | 4.7 |
09/01/2014 |
19.79
|
185,370 | 19.65 | 19.79 | 19.51 | 180,240 | 105,000 | 5.3 |
08/01/2014 |
19.65
|
109,890 | 19.79 | 19.79 | 19.65 | 180,400 | 176,850 | 0.2 |
07/01/2014 |
19.79
|
294,120 | 19.79 | 19.79 | 19.65 | 409,700 | 423,420 | -1.0 |
06/01/2014 |
19.79
|
111,760 | 19.79 | 19.79 | 19.51 | 51,690 | 0 | 3.6 |
03/01/2014 |
19.79
|
91,920 | 19.65 | 19.79 | 19.51 | 21,700 | 24,450 | -0.2 |
02/01/2014 |
19.65
|
74,950 | 19.65 | 19.79 | 19.51 | 9,700 | 43,940 | -2.4 |
31/12/2013 |
19.65
|
96,990 | 19.37 | 19.79 | 19.09 | 17,000 | 25,000 | -0.5 |
30/12/2013 |
19.37
|
244,580 | 19.65 | 19.65 | 19.23 | 2,690 | 198,490 | -13.6 |
27/12/2013 |
19.65
|
149,540 | 19.65 | 19.79 | 19.37 | 2,050 | 4,020 | -0.1 |
26/12/2013 |
19.65
|
465,220 | 19.37 | 19.79 | 19.23 | 16,020 | 2,260 | 1.0 |
25/12/2013 |
19.37
|
164,890 | 19.51 | 19.51 | 19.09 | 570 | 0 | 0.0 |
24/12/2013 |
19.51
|
130,170 | 19.65 | 19.65 | 19.23 | 1,400 | 73,160 | -5.0 |
23/12/2013 |
19.65
|
78,040 | 18.53 | 19.65 | 18.95 | 16,040 | 3,560 | 0.9 |
20/12/2013 |
18.53
|
610,150 | 19.65 | 19.65 | 18.53 | 75,000 | 576,740 | -33.2 |
19/12/2013 |
19.65
|
210,000 | 19.93 | 19.93 | 19.37 | 83,310 | 186,310 | -7.2 |
18/12/2013 |
19.93
|
54,910 | 19.65 | 19.93 | 19.23 | 2,000 | 27,490 | -1.8 |
17/12/2013 |
19.65
|
158,210 | 18.95 | 19.65 | 18.95 | 48,030 | 121,880 | -5.0 |
16/12/2013 |
18.95
|
300,030 | 19.93 | 19.93 | 18.95 | 9,290 | 254,820 | -16.7 |
13/12/2013 |
19.93
|
95,740 | 20.07 | 20.21 | 19.93 | 2,650 | 52,630 | -3.6 |
12/12/2013 |
20.07
|
44,460 | 20.07 | 20.07 | 19.93 | 23,730 | 9,500 | 1.0 |
11/12/2013 |
20.07
|
69,190 | 20.07 | 20.07 | 19.79 | 4,310 | 5,340 | -0.1 |
10/12/2013 |
20.07
|
311,260 | 19.93 | 20.21 | 19.79 | 15,460 | 215,630 | -14.2 |
09/12/2013 |
19.93
|
105,100 | 19.93 | 20.07 | 19.79 | 47,960 | 70,050 | -1.6 |
06/12/2013 |
19.93
|
81,510 | 19.93 | 19.93 | 19.79 | 1,440 | 46,230 | -3.2 |
05/12/2013 |
19.93
|
238,180 | 19.93 | 20.07 | 19.65 | 47,000 | 160,320 | -8.0 |
04/12/2013 |
19.93
|
69,710 | 19.93 | 20.07 | 19.79 | 20,750 | 33,730 | -0.9 |
03/12/2013 |
19.93
|
282,280 | 19.65 | 19.93 | 19.65 | 146,130 | 150,000 | -0.3 |
02/12/2013 |
19.65
|
176,520 | 19.37 | 19.65 | 19.23 | 0 | 39,400 | -2.7 |
29/11/2013 |
19.37
|
358,020 | 19.09 | 19.37 | 19.09 | 106,550 | 131,110 | -1.7 |
28/11/2013 |
19.09
|
275,520 | 18.81 | 19.09 | 18.81 | 11,000 | 157,430 | -9.9 |
27/11/2013 |
18.81
|
522,130 | 19.23 | 19.23 | 18.81 | 159,650 | 388,020 | -15.4 |
26/11/2013 |
19.23
|
731,520 | 19.23 | 19.23 | 18.81 | 240,250 | 667,690 | -29.1 |
25/11/2013 |
19.23
|
229,550 | 19.09 | 19.37 | 19.09 | 9,430 | 75,000 | -4.5 |
22/11/2013 |
19.09
|
251,730 | 19.09 | 19.23 | 18.95 | 104,490 | 240,000 | -9.2 |