Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.65 | -3.71% | 11,951,400 | 290,521 | 12.7 |
42.70
46.30
42.90
|
2 tháng
(2024-07-22) |
-1.90 | -4.25% | 25,030,500 | 540,700 | 23.8 |
41.90
46.30
42.90
|
3 tháng
(2024-06-21) |
-2.30 | -5.09% | 42,352,300 | 722,360 | 32.1 |
41.90
47.60
42.90
|
6 tháng
(2024-03-25) |
0.05 | 0.12% | 82,530,800 | 181,491 | 7.7 |
38.50
47.60
42.90
|
12 tháng
(2023-09-25) |
1.65 | 4.01% | 133,255,300 | 1,145,310 | 50.6 |
37.98
47.60
42.90
|
24 tháng
(2022-09-30) |
-6.14 | -12.53% | 299,086,400 | 3,242,259 | 174.0 |
37.98
49.99
42.90
|
36 tháng
(2021-10-05) |
-11.23 | -20.76% | 634,990,800 | 1,511,689 | 46.4 |
37.98
61.16
42.90
|
60 tháng
(2019-10-16) |
-20.17 | -32% | 1,039,425,020 | -19,502,751 | -1,060.1 |
28.74
66
42.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/01/2013 |
40.09
|
953,990 | 42.00 | 42.00 | 39.33 | 616,270 | 483,740 | 7.1 |
30/01/2013 |
42.00
|
538,790 | 40.09 | 42.76 | 39.71 | 396,020 | 16,500 | 20.6 |
29/01/2013 |
40.09
|
1,037,470 | 39.33 | 41.62 | 36.65 | 450,650 | 513,260 | -3.2 |
28/01/2013 |
39.33
|
862,260 | 37.04 | 39.33 | 38.18 | 227,030 | 66,500 | 8.2 |
25/01/2013 |
37.04
|
839,880 | 34.67 | 37.04 | 35.28 | 304,230 | 11,100 | 14.1 |
24/01/2013 |
34.67
|
439,670 | 32.45 | 34.67 | 32.45 | 112,040 | 28,370 | 3.8 |
23/01/2013 |
32.45
|
429,720 | 32.07 | 33.60 | 32.00 | 86,550 | 38,270 | 2.1 |
22/01/2013 |
32.07
|
457,370 | 33.22 | 33.52 | 31.46 | 136,520 | 5,050 | 5.6 |
21/01/2013 |
33.22
|
226,380 | 34.13 | 34.36 | 33.22 | 13,460 | 38,320 | -1.1 |
18/01/2013 |
34.13
|
422,620 | 33.60 | 35.13 | 33.22 | 117,940 | 3,080 | 5.1 |
17/01/2013 |
33.60
|
332,240 | 35.51 | 35.81 | 33.60 | 84,660 | 3,900 | 3.7 |
16/01/2013 |
35.51
|
550,030 | 33.68 | 35.97 | 34.36 | 143,290 | 21,000 | 5.7 |
15/01/2013 |
33.68
|
652,740 | 34.13 | 35.05 | 32.22 | 193,610 | 66,710 | 5.6 |
14/01/2013 |
34.13
|
776,550 | 35.89 | 35.89 | 34.13 | 179,460 | 370,550 | -8.6 |
11/01/2013 |
35.89
|
500,180 | 37.26 | 38.56 | 35.89 | 198,680 | 52,500 | 7.1 |
10/01/2013 |
37.26
|
1,482,200 | 35.51 | 37.26 | 33.75 | 370,690 | 376,640 | 0.1 |
09/01/2013 |
35.51
|
899,740 | 37.34 | 38.94 | 35.51 | 472,760 | 399,330 | 4.1 |
08/01/2013 |
37.34
|
745,150 | 35.58 | 37.34 | 36.65 | 558,930 | 450,480 | 5.3 |
07/01/2013 |
35.58
|
160,150 | 33.90 | 35.58 | 35.51 | 49,160 | 32,690 | 0.8 |
04/01/2013 |
33.90
|
507,990 | 32.30 | 33.90 | 32.30 | 269,770 | 160,010 | 4.8 |
03/01/2013 |
32.30
|
1,198,550 | 30.77 | 32.30 | 31.23 | 527,460 | 477,450 | 2.1 |
02/01/2013 |
30.77
|
312,150 | 29.32 | 30.77 | 30.16 | 86,170 | 25,370 | 2.4 |
28/12/2012 |
29.32
|
597,350 | 28.10 | 29.40 | 28.41 | 236,340 | 2,050 | 8.9 |
27/12/2012 |
28.10
|
521,790 | 27.26 | 28.41 | 27.18 | 268,430 | 105,200 | 6.0 |
26/12/2012 |
27.26
|
355,440 | 26.96 | 27.41 | 26.88 | 160,520 | 0 | 5.7 |
25/12/2012 |
26.96
|
465,450 | 27.11 | 27.57 | 26.88 | 128,520 | 125,590 | 0.1 |
24/12/2012 |
27.11
|
512,550 | 26.27 | 27.11 | 25.73 | 190,430 | 61,640 | 4.5 |
21/12/2012 |
26.27
|
1,174,950 | 25.89 | 27.03 | 25.89 | 636,460 | 245,700 | 13.6 |
20/12/2012 |
25.89
|
671,180 | 24.66 | 25.89 | 25.81 | 364,430 | 241,760 | 4.2 |
19/12/2012 |
24.66
|
349,340 | 23.52 | 24.66 | 24.66 | 81,550 | 190,310 | -3.5 |
18/12/2012 |
23.52
|
366,000 | 23.60 | 24.05 | 22.83 | 200,820 | 198,900 | 0.0 |
17/12/2012 |
23.60
|
785,690 | 24.51 | 24.51 | 23.52 | 107,020 | 228,670 | -3.8 |
14/12/2012 |
24.51
|
585,350 | 24.28 | 25.05 | 24.21 | 169,670 | 21,010 | 4.8 |
13/12/2012 |
24.28
|
699,850 | 23.37 | 24.51 | 24.05 | 138,270 | 40,260 | 3.1 |
12/12/2012 |
23.37
|
593,250 | 22.30 | 23.37 | 22.14 | 149,980 | 8,700 | 4.3 |
11/12/2012 |
22.30
|
679,860 | 21.53 | 22.53 | 21.53 | 229,530 | 32,000 | 5.7 |
10/12/2012 |
21.53
|
224,040 | 21.23 | 21.76 | 21.30 | 56,060 | 8,040 | 1.4 |
07/12/2012 |
21.23
|
176,960 | 21.38 | 21.46 | 21.23 | 43,700 | 89,620 | -1.3 |
06/12/2012 |
21.38
|
136,540 | 21.61 | 21.61 | 21.30 | 50,630 | 0 | 1.4 |
05/12/2012 |
21.61
|
247,370 | 21.53 | 21.84 | 21.53 | 51,620 | 7,000 | 1.3 |
04/12/2012 |
21.53
|
468,960 | 20.92 | 21.61 | 20.77 | 204,210 | 33,900 | 4.8 |
03/12/2012 |
20.92
|
356,890 | 20.85 | 20.92 | 20.39 | 125,270 | 119,040 | 0.2 |
30/11/2012 |
20.85
|
190,570 | 21.00 | 21.15 | 20.85 | 36,600 | 70,000 | -0.9 |
29/11/2012 |
21.00
|
183,590 | 20.92 | 21.23 | 21.00 | 78,240 | 101,190 | -0.6 |
28/11/2012 |
20.92
|
219,890 | 21.15 | 21.15 | 20.92 | 67,300 | 59,080 | 0.2 |
27/11/2012 |
21.15
|
97,650 | 21.23 | 21.38 | 21.15 | 19,000 | 5,210 | 0.4 |
26/11/2012 |
21.23
|
156,030 | 21.23 | 21.38 | 21.08 | 34,600 | 56,300 | -0.6 |
23/11/2012 |
21.23
|
378,170 | 21.15 | 21.76 | 21.15 | 75,000 | 87,780 | -0.4 |
22/11/2012 |
21.15
|
178,640 | 21.15 | 21.38 | 21.00 | 30,880 | 65,800 | -1.0 |
21/11/2012 |
21.15
|
124,400 | 21.23 | 21.38 | 21.08 | 38,800 | 1,000 | 1.1 |
20/11/2012 |
21.23
|
328,630 | 21.23 | 21.46 | 21.08 | 58,900 | 203,280 | -4.0 |
19/11/2012 |
21.23
|
173,440 | 21.38 | 21.61 | 21.23 | 74,100 | 83,130 | -0.3 |
16/11/2012 |
21.38
|
454,660 | 21.15 | 21.76 | 21.38 | 34,030 | 222,980 | -5.3 |
15/11/2012 |
21.15
|
362,580 | 21.69 | 21.84 | 21.08 | 5,000 | 199,570 | -5.4 |
14/11/2012 |
21.69
|
111,430 | 21.76 | 22.22 | 21.69 | 2,100 | 38,350 | -1.0 |
13/11/2012 |
21.76
|
451,610 | 21.76 | 22.60 | 21.53 | 5,000 | 209,500 | -5.8 |
12/11/2012 |
21.76
|
350,640 | 21.84 | 21.99 | 21.46 | 8,850 | 153,520 | -4.1 |
09/11/2012 |
21.84
|
175,980 | 22.14 | 22.45 | 21.84 | 17,000 | 56,330 | -1.1 |
08/11/2012 |
22.14
|
587,060 | 21.15 | 22.14 | 21.69 | 108,180 | 208,000 | -2.9 |
07/11/2012 |
21.15
|
419,970 | 20.16 | 21.15 | 20.39 | 162,190 | 304,200 | -3.9 |
06/11/2012 |
20.16
|
233,980 | 20.62 | 20.85 | 19.93 | 6,800 | 52,940 | -1.2 |
05/11/2012 |
20.62
|
295,680 | 21.69 | 21.69 | 20.62 | 17,000 | 105,000 | -2.4 |
02/11/2012 |
21.69
|
232,990 | 22.76 | 22.76 | 21.69 | 34,910 | 36,540 | -0.0 |
01/11/2012 |
22.76
|
48,040 | 22.91 | 23.21 | 22.76 | 0 | 5,000 | -0.2 |
31/10/2012 |
22.91
|
147,450 | 22.91 | 23.14 | 22.68 | 43,210 | 5,000 | 1.1 |
30/10/2012 |
22.91
|
152,930 | 23.29 | 23.29 | 22.91 | 3,000 | 3,000 | -0.0 |
29/10/2012 |
23.29
|
60,190 | 23.44 | 23.60 | 23.14 | 16,000 | 760 | 0.5 |
26/10/2012 |
23.44
|
99,800 | 23.14 | 23.60 | 23.14 | 43,420 | 9,000 | 1.1 |
25/10/2012 |
23.14
|
168,710 | 23.67 | 23.67 | 23.14 | 300 | 37,200 | -1.1 |
24/10/2012 |
23.67
|
122,040 | 23.82 | 23.90 | 23.52 | 67,430 | 0 | 2.1 |
23/10/2012 |
23.82
|
212,200 | 23.75 | 24.13 | 23.67 | 41,740 | 4,700 | 1.2 |
22/10/2012 |
23.75
|
168,230 | 23.21 | 23.82 | 22.98 | 42,730 | 10,050 | 1.0 |
19/10/2012 |
23.21
|
268,650 | 23.44 | 23.67 | 22.83 | 62,290 | 14,000 | 1.5 |
18/10/2012 |
23.44
|
183,020 | 23.37 | 23.90 | 23.44 | 41,740 | 98,440 | -1.8 |
17/10/2012 |
23.37
|
242,960 | 23.98 | 24.21 | 23.37 | 78,390 | 61,200 | 0.5 |
16/10/2012 |
23.98
|
137,440 | 23.06 | 23.98 | 23.14 | 11,000 | 3,320 | 0.2 |
15/10/2012 |
23.06
|
221,400 | 23.75 | 24.05 | 23.06 | 81,000 | 8,210 | 2.3 |
12/10/2012 |
23.75
|
264,330 | 24.13 | 24.13 | 23.75 | 88,130 | 0 | 2.7 |
11/10/2012 |
24.13
|
170,900 | 24.13 | 24.89 | 24.05 | 4,000 | 8,350 | -0.1 |
10/10/2012 |
24.13
|
154,780 | 23.90 | 24.44 | 23.60 | 2,500 | 0 | 0.1 |
09/10/2012 |
23.90
|
537,280 | 23.52 | 24.13 | 23.29 | 378,620 | 412,640 | -1.1 |
08/10/2012 |
23.52
|
184,990 | 22.83 | 23.60 | 22.76 | 49,000 | 140 | 1.5 |
05/10/2012 |
22.83
|
212,020 | 22.53 | 22.91 | 22.45 | 52,820 | 27,500 | 0.8 |
04/10/2012 |
22.53
|
161,650 | 23.14 | 23.14 | 22.53 | 4,250 | 2,620 | 0.0 |
03/10/2012 |
23.14
|
212,050 | 22.53 | 23.60 | 22.53 | 13,010 | 8,000 | 0.1 |
02/10/2012 |
22.53
|
340,030 | 23.52 | 24.28 | 22.37 | 11,400 | 10,000 | 0.0 |
01/10/2012 |
23.52
|
432,260 | 24.74 | 24.74 | 23.52 | 22,300 | 99,320 | -2.4 |
28/09/2012 |
24.74
|
347,460 | 24.89 | 25.20 | 24.74 | 187,940 | 85,500 | 3.4 |
27/09/2012 |
24.89
|
352,850 | 24.82 | 25.20 | 24.59 | 195,660 | 183,230 | 0.4 |
26/09/2012 |
24.82
|
464,820 | 23.90 | 25.05 | 23.60 | 12,500 | 102,160 | -2.9 |
25/09/2012 |
23.90
|
528,420 | 25.12 | 25.12 | 23.90 | 112,980 | 124,240 | -0.4 |
24/09/2012 |
25.12
|
686,430 | 26.42 | 26.42 | 25.12 | 128,870 | 57,990 | 2.4 |
21/09/2012 |
26.42
|
2,948,320 | 25.20 | 26.42 | 25.20 | 2,373,960 | 1,353,410 | 35.0 |
20/09/2012 |
25.20
|
2,017,460 | 24.05 | 25.20 | 24.97 | 1,132,900 | 633,710 | 16.5 |
19/09/2012 |
24.05
|
1,352,460 | 22.91 | 24.05 | 23.21 | 667,880 | 264,770 | 12.5 |
18/09/2012 |
22.91
|
2,119,060 | 23.06 | 24.21 | 22.14 | 1,104,250 | 219,460 | 27.8 |
17/09/2012 |
23.06
|
70,300 | 21.99 | 23.06 | 23.06 | 1,020 | 150,000 | -4.5 |
14/09/2012 |
21.99
|
98,900 | 21.00 | 21.99 | 21.99 | 94,520 | 120,560 | -0.7 |
13/09/2012 |
21.00
|
101,610 | 20.01 | 21.00 | 21.00 | 20,000 | 22,550 | -0.1 |
12/09/2012 |
20.01
|
119,080 | 19.09 | 20.01 | 19.32 | 12,270 | 0 | 0.3 |