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) |
03/07/2013 |
17.83
|
514,930 | 17.83 | 17.97 | 17.55 | 113,330 | 148,800 | -2.3 |
02/07/2013 |
17.83
|
413,990 | 17.27 | 17.97 | 17.27 | 152,970 | 90,000 | 4.0 |
01/07/2013 |
17.27
|
155,160 | 17.55 | 17.55 | 17.13 | 100 | 21,930 | -1.3 |
28/06/2013 |
17.55
|
320,100 | 17.69 | 17.83 | 17.55 | 35,000 | 98,020 | -4.0 |
27/06/2013 |
17.69
|
345,020 | 17.27 | 17.69 | 17.27 | 45,000 | 97,760 | -3.3 |
26/06/2013 |
17.27
|
1,003,120 | 17.27 | 17.41 | 16.84 | 0 | 675,040 | -41.1 |
25/06/2013 |
17.27
|
946,390 | 17.55 | 17.55 | 16.70 | 93,210 | 264,380 | -10.4 |
24/06/2013 |
17.55
|
755,930 | 17.69 | 17.97 | 17.41 | 25,100 | 442,150 | -26.1 |
21/06/2013 |
17.69
|
635,240 | 17.83 | 17.97 | 17.55 | 31,220 | 286,600 | -16.1 |
20/06/2013 |
17.83
|
357,810 | 17.97 | 18.11 | 17.83 | 4,800 | 20,460 | -1.0 |
19/06/2013 |
17.97
|
951,470 | 17.97 | 18.25 | 17.97 | 119,020 | 22,540 | 6.2 |
18/06/2013 |
17.97
|
1,364,110 | 17.97 | 18.25 | 17.97 | 165,200 | 180,160 | -0.9 |
17/06/2013 |
17.97
|
1,538,990 | 18.25 | 18.39 | 17.83 | 560,250 | 82,140 | 30.6 |
14/06/2013 |
18.25
|
1,565,440 | 19.09 | 19.09 | 18.25 | 224,150 | 690,940 | -31.0 |
13/06/2013 |
19.09
|
643,900 | 19.37 | 19.51 | 18.81 | 96,000 | 340,410 | -16.6 |
12/06/2013 |
19.37
|
650,840 | 19.23 | 19.65 | 19.23 | 235,930 | 229,850 | 0.4 |
11/06/2013 |
19.23
|
1,013,170 | 19.65 | 19.79 | 19.09 | 6,521,590 | 268,800 | 409.1 |
10/06/2013 |
19.65
|
1,263,220 | 19.51 | 20.21 | 19.65 | 130,970 | 415,910 | -20.1 |
07/06/2013 |
19.51
|
906,520 | 19.23 | 19.51 | 19.09 | 44,100 | 532,500 | -33.4 |
06/06/2013 |
19.23
|
549,640 | 19.51 | 19.51 | 19.23 | 27,350 | 390,000 | -25.0 |
05/06/2013 |
19.51
|
635,050 | 20.07 | 20.07 | 19.51 | 58,410 | 279,410 | -15.5 |
04/06/2013 |
20.07
|
2,422,400 | 19.37 | 20.64 | 20.07 | 36,260 | 1,150,970 | -80.7 |
03/06/2013 |
19.37
|
183,400 | 19.09 | 19.65 | 18.81 | 49,500 | 21,000 | 2.0 |
31/05/2013 |
19.09
|
759,040 | 20.07 | 20.49 | 19.09 | 136,090 | 539,610 | -28.0 |
30/05/2013 |
20.07
|
1,325,820 | 20.07 | 21.20 | 20.07 | 570,890 | 725,390 | -11.3 |
29/05/2013 |
20.07
|
848,370 | 18.81 | 20.07 | 18.25 | 137,100 | 923,800 | -52.1 |
28/05/2013 |
18.81
|
243,170 | 18.81 | 19.09 | 18.67 | 170,000 | 208,740 | -2.6 |
27/05/2013 |
18.81
|
255,140 | 18.25 | 18.95 | 18.25 | 0 | 56,420 | -3.7 |
24/05/2013 |
18.25
|
355,190 | 17.97 | 18.39 | 17.97 | 192,870 | 341,306 | -9.6 |
23/05/2013 |
17.97
|
199,720 | 18.53 | 18.53 | 17.97 | 2,000 | 162,440 | -10.5 |
22/05/2013 |
18.53
|
246,700 | 18.11 | 18.53 | 17.97 | 42,700 | 83,160 | -2.6 |
21/05/2013 |
18.11
|
31,840 | 17.97 | 18.11 | 17.69 | 1,300 | 9,000 | -0.5 |
20/05/2013 |
17.97
|
20,020 | 17.97 | 17.97 | 17.69 | 19,560 | 4,030 | 1.0 |
17/05/2013 |
17.97
|
41,100 | 17.83 | 17.97 | 17.83 | 3,000 | 23,090 | -1.3 |
16/05/2013 |
17.83
|
58,710 | 17.97 | 18.11 | 17.83 | 39,690 | 0 | 2.5 |
15/05/2013 |
17.97
|
115,010 | 18.11 | 18.11 | 17.83 | 20,990 | 330,100 | -19.8 |
14/05/2013 |
18.11
|
35,240 | 18.11 | 18.11 | 17.83 | 43,920 | 55,590 | -0.7 |
13/05/2013 |
18.11
|
82,340 | 17.97 | 18.11 | 17.69 | 6,788,340 | 50,100 | 417.8 |
10/05/2013 |
17.97
|
144,130 | 18.11 | 18.25 | 17.55 | 2,300 | 80,000 | -4.9 |
09/05/2013 |
18.11
|
61,220 | 18.11 | 18.11 | 17.83 | 200 | 1,300 | -0.1 |
08/05/2013 |
18.11
|
69,240 | 17.97 | 18.11 | 17.97 | 91,250 | 60,000 | 2.0 |
07/05/2013 |
17.97
|
340,450 | 17.97 | 18.11 | 17.83 | 170,080 | 294,130 | -7.9 |
06/05/2013 |
17.97
|
77,570 | 17.83 | 18.11 | 17.97 | 43,520 | 24,140 | 1.2 |
03/05/2013 |
17.83
|
73,490 | 17.83 | 17.97 | 17.55 | 31,400 | 40,720 | -0.6 |
02/05/2013 |
17.83
|
157,650 | 17.41 | 17.97 | 17.13 | 171,570 | 94,250 | 4.9 |
26/04/2013 |
17.41
|
82,480 | 17.41 | 17.41 | 17.13 | 310 | 43,480 | -2.7 |
25/04/2013 |
17.41
|
59,080 | 17.13 | 17.41 | 17.13 | 1,300 | 2,710 | -0.1 |
24/04/2013 |
17.13
|
181,360 | 17.27 | 17.27 | 17.13 | 52,560 | 142,920 | -5.5 |
23/04/2013 |
17.27
|
90,120 | 17.13 | 17.27 | 16.99 | 100 | 45,160 | -2.7 |
22/04/2013 |
17.13
|
204,960 | 17.27 | 17.27 | 16.84 | 0 | 146,720 | -8.8 |
18/04/2013 |
17.27
|
463,190 | 17.41 | 17.41 | 16.84 | 0 | 418,620 | -25.4 |
17/04/2013 |
17.41
|
109,460 | 17.41 | 17.69 | 17.13 | 750 | 68,000 | -4.2 |
16/04/2013 |
17.41
|
246,990 | 17.41 | 17.41 | 16.70 | 75,500 | 124,330 | -3.0 |
15/04/2013 |
17.41
|
82,290 | 17.83 | 17.83 | 16.84 | 5,080 | 0 | 0.3 |
12/04/2013 |
17.83
|
98,270 | 17.97 | 17.97 | 17.55 | 13,360 | 44,340 | -1.9 |
11/04/2013 |
17.97
|
133,050 | 17.69 | 17.97 | 17.55 | 500 | 117,170 | -7.3 |
10/04/2013 |
17.69
|
505,340 | 17.97 | 17.97 | 17.69 | 195,410 | 377,650 | -11.6 |
09/04/2013 |
17.97
|
141,820 | 18.25 | 18.25 | 17.83 | 0 | 104,730 | -6.7 |
08/04/2013 |
18.25
|
99,740 | 18.25 | 18.53 | 18.11 | 47,490 | 30,890 | 1.1 |
05/04/2013 |
18.25
|
218,290 | 17.83 | 18.39 | 17.97 | 130,340 | 118,240 | 0.8 |
04/04/2013 |
17.83
|
116,840 | 18.11 | 18.25 | 17.55 | 82,290 | 55,820 | 1.7 |
03/04/2013 |
18.11
|
124,760 | 18.53 | 18.53 | 17.83 | 70,450 | 106,700 | -2.3 |
02/04/2013 |
18.53
|
95,700 | 18.39 | 18.53 | 18.11 | 90,160 | 56,270 | 2.2 |
01/04/2013 |
18.39
|
88,590 | 17.83 | 18.39 | 17.83 | 44,460 | 30,800 | 0.9 |
29/03/2013 |
17.83
|
36,080 | 17.97 | 17.97 | 17.69 | 840 | 8,530 | -0.5 |
28/03/2013 |
17.97
|
135,090 | 18.11 | 18.25 | 17.69 | 49,980 | 118,440 | -4.3 |
27/03/2013 |
18.11
|
114,830 | 18.53 | 18.53 | 18.11 | 44,480 | 60,810 | -1.0 |
26/03/2013 |
18.53
|
154,130 | 18.67 | 18.95 | 18.53 | 123,300 | 534,820 | -26.7 |
25/03/2013 |
18.67
|
286,920 | 18.25 | 18.81 | 18.25 | 217,250 | 162,700 | 3.6 |
22/03/2013 |
18.25
|
210,740 | 18.39 | 18.95 | 18.25 | 52,800 | 66,740 | -0.9 |
21/03/2013 |
18.39
|
94,400 | 18.25 | 18.53 | 18.25 | 52,930 | 41,870 | 0.7 |
20/03/2013 |
18.25
|
61,650 | 18.11 | 18.25 | 17.97 | 44,500 | 19,680 | 1.6 |
19/03/2013 |
18.11
|
58,810 | 18.11 | 18.39 | 17.97 | 45,140 | 25,810 | 1.3 |
18/03/2013 |
18.11
|
102,710 | 18.39 | 18.53 | 18.11 | 380,590 | 327,550 | 3.5 |
15/03/2013 |
18.39
|
415,500 | 17.97 | 18.39 | 17.97 | 356,150 | 216,620 | 9.1 |
14/03/2013 |
17.97
|
75,210 | 17.83 | 17.97 | 17.69 | 22,930 | 67,570 | -2.8 |
13/03/2013 |
17.83
|
144,800 | 17.83 | 18.25 | 17.69 | 31,690 | 120,230 | -5.6 |
12/03/2013 |
17.83
|
169,070 | 18.53 | 18.53 | 17.83 | 49,520 | 115,500 | -4.2 |
11/03/2013 |
18.53
|
74,730 | 18.25 | 18.53 | 18.11 | 128,790 | 155,600 | -1.7 |
08/03/2013 |
18.25
|
73,590 | 18.11 | 18.39 | 18.11 | 47,400 | 63,220 | -1.0 |
07/03/2013 |
18.11
|
283,370 | 18.53 | 18.53 | 18.11 | 180,670 | 246,570 | -4.3 |
06/03/2013 |
18.53
|
94,290 | 18.53 | 19.09 | 18.39 | 48,700 | 67,620 | -1.2 |
05/03/2013 |
18.53
|
201,440 | 19.09 | 19.09 | 18.53 | 127,400 | 94,890 | 2.2 |
04/03/2013 |
19.09
|
379,190 | 18.53 | 19.65 | 18.67 | 246,410 | 57,120 | 12.9 |
01/03/2013 |
18.53
|
132,410 | 18.81 | 19.09 | 18.53 | 4,129,240 | 46,720 | 273.6 |
28/02/2013 |
18.81
|
551,700 | 17.83 | 18.95 | 17.83 | 281,350 | 393,820 | -7.4 |
27/02/2013 |
17.83
|
115,050 | 17.55 | 17.83 | 17.41 | 77,460 | 32,750 | 2.8 |
26/02/2013 |
17.55
|
145,630 | 18.25 | 18.25 | 17.27 | 92,210 | 25,020 | 4.2 |
25/02/2013 |
18.25
|
60,860 | 17.97 | 18.25 | 17.97 | 49,860 | 12,000 | 2.4 |
22/02/2013 |
17.97
|
109,240 | 18.25 | 18.53 | 17.83 | 59,580 | 41,720 | 1.1 |
21/02/2013 |
18.25
|
91,840 | 18.81 | 18.81 | 18.25 | 47,760 | 4,540 | 2.9 |
20/02/2013 |
18.81
|
145,770 | 18.81 | 18.95 | 18.67 | 220,040 | 251,960 | -2.1 |
19/02/2013 |
18.81
|
463,190 | 18.53 | 19.09 | 18.67 | 251,860 | 319,940 | -4.6 |
18/02/2013 |
18.53
|
117,770 | 18.95 | 18.95 | 18.53 | 28,360 | 75,410 | -3.1 |
08/02/2013 |
18.95
|
96,950 | 18.95 | 19.09 | 18.53 | 49,020 | 10,110 | 2.6 |
07/02/2013 |
18.95
|
104,460 | 18.95 | 19.09 | 18.81 | 85,910 | 0 | 5.8 |
06/02/2013 |
18.95
|
175,610 | 18.81 | 19.09 | 18.81 | 206,790 | 137,650 | 4.7 |
05/02/2013 |
18.81
|
741,040 | 18.81 | 19.09 | 18.81 | 723,050 | 575,510 | 9.9 |
04/02/2013 |
18.81
|
244,350 | 18.81 | 18.95 | 18.81 | 229,260 | 98,700 | 8.7 |
01/02/2013 |
18.81
|
188,520 | 18.67 | 18.81 | 18.53 | 218,620 | 71,100 | 9.8 |