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) |
21/11/2013 |
19.09
|
229,600 | 19.09 | 19.37 | 18.95 | 86,610 | 1,940 | 5.8 |
20/11/2013 |
19.09
|
186,590 | 19.09 | 19.09 | 18.81 | 139,720 | 154,980 | -1.0 |
19/11/2013 |
19.09
|
355,360 | 18.81 | 19.09 | 18.67 | 38,040 | 120,270 | -5.6 |
18/11/2013 |
18.81
|
470,600 | 18.67 | 19.09 | 18.67 | 18,830 | 263,510 | -16.4 |
15/11/2013 |
18.67
|
482,580 | 18.67 | 18.81 | 18.53 | 1,000 | 154,000 | -10.2 |
14/11/2013 |
18.67
|
469,050 | 18.53 | 18.67 | 18.25 | 200 | 347,170 | -22.8 |
13/11/2013 |
18.53
|
257,600 | 18.53 | 18.67 | 18.39 | 0 | 185,620 | -12.2 |
12/11/2013 |
18.53
|
212,900 | 18.53 | 18.67 | 18.25 | 0 | 153,190 | -10.0 |
11/11/2013 |
18.53
|
74,310 | 18.53 | 18.67 | 18.25 | 700 | 7,000 | -0.4 |
08/11/2013 |
18.53
|
122,590 | 18.67 | 18.67 | 18.53 | 6,800 | 92,850 | -5.7 |
07/11/2013 |
18.67
|
198,630 | 18.67 | 18.81 | 18.39 | 1,580 | 144,940 | -9.5 |
06/11/2013 |
18.67
|
217,440 | 18.67 | 18.81 | 18.53 | 23,540 | 108,140 | -5.6 |
05/11/2013 |
18.67
|
90,080 | 18.81 | 18.95 | 18.39 | 220 | 55,290 | -3.6 |
04/11/2013 |
18.81
|
88,640 | 18.81 | 18.95 | 18.53 | 11,600 | 56,670 | -3.0 |
01/11/2013 |
18.81
|
81,420 | 18.95 | 18.95 | 18.67 | 15,000 | 51,600 | -2.5 |
31/10/2013 |
18.95
|
132,420 | 18.81 | 18.95 | 18.81 | 110,740 | 26,060 | 5.7 |
30/10/2013 |
18.81
|
182,310 | 18.53 | 18.81 | 18.53 | 170,440 | 4,560 | 11.1 |
29/10/2013 |
18.53
|
90,160 | 18.53 | 18.53 | 18.25 | 8,800 | 0 | 0.6 |
28/10/2013 |
18.53
|
52,520 | 18.67 | 18.67 | 18.39 | 10,280 | 0 | 0.7 |
25/10/2013 |
18.67
|
71,350 | 18.67 | 18.81 | 18.53 | 38,540 | 260 | 2.5 |
24/10/2013 |
18.67
|
133,480 | 18.95 | 18.95 | 18.53 | 83,300 | 55,740 | 1.8 |
23/10/2013 |
18.95
|
255,940 | 18.67 | 18.95 | 18.67 | 227,200 | 137,570 | 6.0 |
22/10/2013 |
18.67
|
247,120 | 18.53 | 18.81 | 18.53 | 183,780 | 61,870 | 8.1 |
21/10/2013 |
18.53
|
247,830 | 18.39 | 18.67 | 18.25 | 117,610 | 51,100 | 4.4 |
18/10/2013 |
18.39
|
208,190 | 18.25 | 18.39 | 17.97 | 57,400 | 60,100 | -0.2 |
17/10/2013 |
18.25
|
251,590 | 18.11 | 18.39 | 18.11 | 60,030 | 50,100 | 0.6 |
16/10/2013 |
18.11
|
363,210 | 17.97 | 18.25 | 17.97 | 173,500 | 113,200 | 3.9 |
15/10/2013 |
17.97
|
186,260 | 17.83 | 17.97 | 17.69 | 0 | 58,650 | -3.7 |
14/10/2013 |
17.83
|
57,260 | 17.97 | 17.97 | 17.69 | 23,000 | 0 | 1.5 |
11/10/2013 |
17.97
|
242,240 | 17.97 | 18.11 | 17.83 | 185,820 | 0 | 11.9 |
10/10/2013 |
17.97
|
163,200 | 17.97 | 17.97 | 17.69 | 61,000 | 19,270 | 2.6 |
09/10/2013 |
17.97
|
87,560 | 17.97 | 18.11 | 17.83 | 25,000 | 0 | 1.6 |
08/10/2013 |
17.97
|
1,562,330 | 17.97 | 18.25 | 17.97 | 207,480 | 24,160 | 11.7 |
07/10/2013 |
17.97
|
472,720 | 17.69 | 17.97 | 17.55 | 140,060 | 1,000 | 8.8 |
04/10/2013 |
17.69
|
382,690 | 17.55 | 17.69 | 17.55 | 15,490 | 0 | 1.0 |
03/10/2013 |
17.55
|
212,530 | 17.55 | 17.69 | 17.41 | 23,700 | 52,160 | -1.8 |
02/10/2013 |
17.55
|
276,360 | 17.41 | 17.69 | 17.41 | 76,900 | 0 | 4.8 |
01/10/2013 |
17.41
|
432,890 | 17.55 | 17.69 | 17.41 | 40,970 | 68,060 | -1.7 |
30/09/2013 |
17.55
|
369,040 | 17.55 | 17.69 | 17.41 | 157,730 | 5,000 | 9.5 |
27/09/2013 |
17.55
|
137,190 | 17.55 | 17.69 | 17.41 | 108,040 | 4,930 | 6.4 |
26/09/2013 |
17.55
|
141,530 | 17.41 | 17.69 | 17.41 | 22,840 | 0 | 1.4 |
25/09/2013 |
17.41
|
325,130 | 17.55 | 17.69 | 17.41 | 39,720 | 2,000 | 2.3 |
24/09/2013 |
17.55
|
176,720 | 17.41 | 17.55 | 17.27 | 11,600 | 10,770 | 0.0 |
23/09/2013 |
17.41
|
69,140 | 17.27 | 17.55 | 17.27 | 0 | 4,790 | -0.3 |
20/09/2013 |
17.27
|
883,320 | 17.55 | 17.55 | 17.27 | 601,480 | 665,990 | -4.0 |
19/09/2013 |
17.55
|
170,480 | 17.55 | 17.69 | 17.55 | 0 | 111,680 | -7.0 |
18/09/2013 |
17.55
|
153,790 | 17.55 | 17.69 | 17.41 | 22,020 | 35,000 | -0.8 |
17/09/2013 |
17.55
|
116,100 | 17.55 | 17.69 | 17.55 | 47,940 | 140 | 3.0 |
16/09/2013 |
17.55
|
266,060 | 17.69 | 17.83 | 17.55 | 10,010 | 146,110 | -8.5 |
13/09/2013 |
17.69
|
195,260 | 17.69 | 17.97 | 17.55 | 133,770 | 30,230 | 6.5 |
12/09/2013 |
17.69
|
148,430 | 17.83 | 17.83 | 17.55 | 9,830 | 34,760 | -1.6 |
11/09/2013 |
17.83
|
223,790 | 17.69 | 17.83 | 17.55 | 148,350 | 1,360 | 9.3 |
10/09/2013 |
17.69
|
129,590 | 17.41 | 17.83 | 17.41 | 1,000 | 1,000 | -0.0 |
09/09/2013 |
17.41
|
309,190 | 17.83 | 17.83 | 17.41 | 1,000 | 27,860 | -1.7 |
06/09/2013 |
17.83
|
1,846,240 | 17.41 | 17.97 | 17.27 | 208,110 | 780 | 13.1 |
05/09/2013 |
17.41
|
280,670 | 17.41 | 17.55 | 17.13 | 20 | 0 | 0.0 |
04/09/2013 |
17.41
|
363,360 | 17.41 | 17.55 | 17.13 | 0 | 193,440 | -11.9 |
03/09/2013 |
17.41
|
166,220 | 17.55 | 17.55 | 17.27 | 0 | 36,960 | -2.3 |
30/08/2013 |
17.55
|
157,030 | 17.27 | 17.55 | 17.27 | 13,940 | 21,370 | -0.5 |
29/08/2013 |
17.27
|
463,010 | 17.83 | 17.83 | 17.27 | 4,470 | 396,080 | -24.2 |
28/08/2013 |
17.83
|
774,770 | 17.97 | 17.97 | 16.99 | 81,970 | 245,710 | -10.2 |
27/08/2013 |
17.97
|
145,150 | 18.25 | 18.25 | 17.97 | 1,020 | 49,010 | -3.1 |
26/08/2013 |
18.25
|
284,690 | 18.53 | 18.53 | 18.11 | 118,430 | 174,320 | -3.6 |
23/08/2013 |
18.53
|
284,080 | 18.67 | 18.81 | 18.11 | 90,550 | 138,580 | -3.1 |
22/08/2013 |
18.67
|
629,460 | 18.39 | 18.95 | 18.25 | 295,600 | 128,050 | 11.1 |
21/08/2013 |
18.39
|
330,550 | 18.25 | 18.53 | 17.97 | 110,620 | 82,040 | 1.9 |
20/08/2013 |
18.25
|
442,460 | 18.53 | 18.67 | 18.11 | 55,000 | 143,640 | -5.8 |
19/08/2013 |
18.53
|
433,700 | 18.67 | 18.95 | 18.53 | 127,220 | 267,030 | -9.3 |
16/08/2013 |
18.67
|
305,030 | 18.53 | 18.67 | 18.39 | 92,320 | 47,700 | 2.9 |
15/08/2013 |
18.53
|
844,420 | 18.39 | 18.81 | 18.53 | 15,740 | 257,660 | -16.0 |
14/08/2013 |
18.39
|
190,870 | 18.25 | 18.39 | 17.97 | 124,470 | 50,000 | 4.8 |
13/08/2013 |
18.25
|
225,200 | 18.11 | 18.39 | 18.11 | 155,600 | 1,300 | 10.0 |
12/08/2013 |
18.11
|
185,980 | 18.53 | 18.53 | 18.11 | 43,000 | 0 | 2.8 |
09/08/2013 |
18.53
|
268,440 | 18.53 | 18.67 | 18.25 | 38,180 | 97,480 | -3.9 |
08/08/2013 |
18.53
|
280,580 | 18.53 | 18.67 | 18.39 | 65,170 | 14,000 | 3.4 |
07/08/2013 |
18.53
|
506,530 | 18.11 | 18.67 | 17.97 | 42,720 | 53,000 | -0.7 |
06/08/2013 |
18.11
|
397,020 | 17.97 | 18.11 | 17.69 | 105,020 | 111,820 | -0.4 |
05/08/2013 |
17.97
|
264,270 | 17.83 | 17.97 | 17.69 | 76,130 | 0 | 4.8 |
02/08/2013 |
17.83
|
171,820 | 17.83 | 17.97 | 17.69 | 75,090 | 1,000 | 4.7 |
01/08/2013 |
17.83
|
185,760 | 17.69 | 17.83 | 17.41 | 48,340 | 0 | 3.0 |
31/07/2013 |
17.69
|
273,900 | 17.41 | 17.69 | 17.13 | 79,900 | 57,760 | 1.4 |
30/07/2013 |
17.41
|
176,550 | 17.69 | 17.83 | 17.41 | 1,010 | 1,320 | -0.0 |
29/07/2013 |
17.69
|
1,029,000 | 17.97 | 17.97 | 17.69 | 0 | 1,500,000 | -95.3 |
26/07/2013 |
17.97
|
3,877,670 | 17.97 | 17.97 | 17.69 | 170 | 56,610 | -3.6 |
25/07/2013 |
17.97
|
4,287,660 | 17.83 | 17.97 | 17.69 | 0 | 0 | 0 |
24/07/2013 |
17.83
|
2,637,950 | 17.83 | 17.97 | 17.55 | 200 | 1,571,220 | -99.7 |
23/07/2013 |
17.83
|
4,466,240 | 17.83 | 17.97 | 17.69 | 20 | 150 | -0.0 |
22/07/2013 |
17.83
|
4,404,440 | 17.97 | 17.97 | 17.69 | 48,240 | 0 | 3.1 |
19/07/2013 |
17.97
|
3,411,160 | 17.83 | 18.11 | 17.69 | 28,650 | 0 | 1.8 |
18/07/2013 |
17.83
|
4,173,320 | 17.97 | 18.11 | 17.69 | 150,000 | 0 | 9.5 |
17/07/2013 |
17.97
|
3,892,710 | 17.97 | 18.25 | 17.69 | 3,850 | 160,060 | -10.0 |
16/07/2013 |
17.97
|
3,291,530 | 18.11 | 18.25 | 17.69 | 188,040 | 90,280 | 6.2 |
15/07/2013 |
18.11
|
2,470,510 | 18.25 | 18.39 | 17.69 | 191,500 | 35,850 | 10.0 |
12/07/2013 |
18.25
|
2,300,070 | 17.83 | 18.25 | 17.69 | 618,190 | 44,980 | 36.7 |
11/07/2013 |
17.83
|
2,499,420 | 17.55 | 17.83 | 17.41 | 331,010 | 106,920 | 14.0 |
10/07/2013 |
17.55
|
207,760 | 17.69 | 17.83 | 17.41 | 620 | 119,680 | -7.4 |
09/07/2013 |
17.69
|
280,430 | 17.41 | 17.69 | 17.41 | 0 | 750 | -0.0 |
08/07/2013 |
17.41
|
238,650 | 17.69 | 17.69 | 17.27 | 8,780 | 20,000 | -0.7 |
05/07/2013 |
17.69
|
144,780 | 17.69 | 17.83 | 17.55 | 14,360 | 17,000 | -0.2 |
04/07/2013 |
17.69
|
1,982,700 | 17.83 | 18.11 | 17.69 | 51,300 | 590,720 | -34.4 |