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) |
-0.05 | -0.47% | 121,018,300 | -519,449 | -4.7 |
10.20
11
10.55
|
2 tháng
(2024-07-22) |
-1.40 | -11.72% | 302,038,300 | 511,520 | 5.9 |
10.05
12.40
10.55
|
3 tháng
(2024-06-21) |
-1.85 | -14.92% | 450,550,100 | -1,795,694 | -22.9 |
10.05
12.70
10.55
|
6 tháng
(2024-03-25) |
-1.90 | -15.26% | 1,351,457,600 | -4,298,030 | -60.1 |
10.05
15
10.55
|
12 tháng
(2023-09-25) |
3.04 | 40.48% | 3,375,432,300 | -794,668 | -21.9 |
7.51
15
10.55
|
24 tháng
(2022-09-30) |
-2.70 | -20.38% | 6,974,941,800 | 10,153,660 | 73.3 |
5.93
15
10.55
|
36 tháng
(2021-10-05) |
5.54 | 110.58% | 12,258,390,500 | 13,728,852 | 94.6 |
5.01
15.65
10.55
|
60 tháng
(2019-10-16) |
6.39 | 153.61% | 15,172,746,760 | 390,442 | 49.1 |
2.55
15.65
10.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/01/2013 |
22.86
|
1,211,470 | 23.58 | 23.58 | 22.78 | 577,510 | 272,510 | 8.9 |
30/01/2013 |
23.58
|
1,175,210 | 23.50 | 23.82 | 23.10 | 572,170 | 222,580 | 10.4 |
29/01/2013 |
23.50
|
1,455,270 | 23.02 | 23.50 | 22.70 | 682,600 | 196,780 | 14.4 |
28/01/2013 |
23.02
|
1,408,200 | 22.94 | 23.74 | 23.02 | 167,870 | 119,390 | 1.5 |
25/01/2013 |
22.94
|
1,900,180 | 21.67 | 23.02 | 21.83 | 847,830 | 138,170 | 20.2 |
24/01/2013 |
21.67
|
686,530 | 20.40 | 21.67 | 20.32 | 140,640 | 33,090 | 2.9 |
23/01/2013 |
20.40
|
925,970 | 20.88 | 21.12 | 19.93 | 67,840 | 262,860 | -5.1 |
22/01/2013 |
20.88
|
906,620 | 21.67 | 21.99 | 20.56 | 107,580 | 108,820 | 0.0 |
21/01/2013 |
21.67
|
476,910 | 22.23 | 22.31 | 21.67 | 2,000 | 131,250 | -3.6 |
18/01/2013 |
22.23
|
1,370,910 | 21.99 | 22.39 | 21.51 | 545,420 | 187,530 | 10.0 |
17/01/2013 |
21.99
|
1,520,310 | 22.70 | 23.02 | 21.99 | 357,860 | 41,320 | 9.1 |
16/01/2013 |
22.70
|
1,558,010 | 21.67 | 23.10 | 21.67 | 610,390 | 72,910 | 15.2 |
15/01/2013 |
21.67
|
1,405,320 | 20.88 | 21.83 | 20.88 | 630,120 | 395,070 | 6.4 |
14/01/2013 |
20.88
|
998,620 | 21.35 | 21.43 | 20.72 | 209,570 | 24,680 | 4.9 |
11/01/2013 |
21.35
|
2,276,770 | 20.64 | 21.67 | 20.72 | 687,590 | 550,400 | 3.8 |
10/01/2013 |
20.64
|
1,096,170 | 19.69 | 20.64 | 19.69 | 256,250 | 22,450 | 6.0 |
09/01/2013 |
19.69
|
2,948,980 | 20.48 | 21.43 | 19.53 | 1,198,770 | 810 | 31.8 |
08/01/2013 |
20.48
|
2,465,680 | 19.53 | 20.48 | 19.61 | 507,580 | 219,350 | 7.4 |
07/01/2013 |
19.53
|
2,731,280 | 18.66 | 19.53 | 18.66 | 1,016,080 | 273,640 | 18.2 |
04/01/2013 |
18.66
|
1,558,730 | 17.94 | 18.81 | 17.70 | 242,920 | 136,720 | 2.4 |
03/01/2013 |
17.94
|
892,500 | 17.70 | 18.10 | 17.31 | 271,520 | 107,100 | 3.7 |
02/01/2013 |
17.70
|
1,522,450 | 17.15 | 17.94 | 17.23 | 35,730 | 0 | 0.8 |
28/12/2012 |
17.15
|
467,200 | 17.23 | 17.31 | 17.15 | 66,250 | 500 | 1.4 |
27/12/2012 |
17.23
|
659,130 | 17.15 | 17.39 | 17.07 | 74,110 | 690 | 1.6 |
26/12/2012 |
17.15
|
670,960 | 17.23 | 17.31 | 16.83 | 33,210 | 252,580 | -4.6 |
25/12/2012 |
17.23
|
324,870 | 17.31 | 17.39 | 17.15 | 99,730 | 2,550 | 2.1 |
24/12/2012 |
17.31
|
537,920 | 17.23 | 17.31 | 16.91 | 232,800 | 114,810 | 2.6 |
21/12/2012 |
17.23
|
1,750,900 | 17.23 | 17.31 | 16.91 | 1,307,310 | 156,540 | 24.9 |
20/12/2012 |
17.23
|
1,017,840 | 17.39 | 17.39 | 17.15 | 661,040 | 500 | 14.4 |
19/12/2012 |
17.39
|
2,170,280 | 17.23 | 17.78 | 17.31 | 904,410 | 29,990 | 19.2 |
18/12/2012 |
17.23
|
762,980 | 17.39 | 17.54 | 16.99 | 765,520 | 488,920 | 6.0 |
17/12/2012 |
17.39
|
1,324,310 | 16.75 | 17.54 | 16.83 | 305,870 | 169,100 | 3.0 |
14/12/2012 |
16.75
|
602,740 | 16.99 | 17.23 | 16.67 | 198,160 | 204,720 | -0.1 |
13/12/2012 |
16.99
|
918,140 | 16.51 | 17.23 | 16.51 | 167,910 | 17,810 | 3.2 |
12/12/2012 |
16.51
|
818,070 | 16.27 | 16.83 | 16.04 | 168,160 | 66,140 | 2.1 |
11/12/2012 |
16.27
|
1,427,780 | 15.72 | 16.35 | 15.72 | 331,630 | 10,600 | 6.6 |
10/12/2012 |
15.72
|
260,160 | 15.72 | 15.88 | 15.56 | 0 | 37,160 | -0.7 |
07/12/2012 |
15.72
|
355,820 | 15.72 | 15.72 | 15.56 | 27,250 | 126,450 | -2.0 |
06/12/2012 |
15.72
|
100,930 | 15.64 | 15.72 | 15.48 | 2,000 | 0 | 0.0 |
05/12/2012 |
15.64
|
230,770 | 15.48 | 15.88 | 15.48 | 24,300 | 500 | 0.5 |
04/12/2012 |
15.48
|
734,790 | 15.40 | 15.48 | 15.24 | 39,550 | 527,040 | -9.4 |
03/12/2012 |
15.40
|
419,870 | 15.72 | 15.72 | 15.32 | 180,810 | 305,000 | -2.4 |
30/11/2012 |
15.72
|
737,790 | 15.72 | 15.88 | 15.48 | 155,490 | 514,340 | -7.0 |
29/11/2012 |
15.72
|
273,290 | 15.72 | 15.80 | 15.64 | 29,000 | 77,960 | -1.0 |
28/11/2012 |
15.72
|
319,790 | 15.96 | 15.96 | 15.56 | 65,254 | 133,254 | -1.3 |
27/11/2012 |
15.96
|
358,100 | 16.11 | 16.11 | 15.72 | 2,050 | 88,690 | -1.7 |
26/11/2012 |
16.11
|
836,190 | 15.96 | 16.11 | 15.40 | 23,950 | 325,110 | -5.9 |
23/11/2012 |
15.96
|
382,530 | 16.11 | 16.11 | 15.72 | 400 | 104,850 | -2.1 |
22/11/2012 |
16.11
|
496,050 | 16.11 | 16.27 | 15.88 | 11,050 | 1,720 | 0.2 |
21/11/2012 |
16.11
|
733,370 | 15.88 | 16.35 | 15.80 | 34,230 | 374,110 | -6.9 |
20/11/2012 |
15.88
|
773,150 | 15.24 | 15.88 | 15.24 | 0 | 332,490 | -6.5 |
19/11/2012 |
15.24
|
678,000 | 16.04 | 16.11 | 15.24 | 200 | 553,590 | -10.8 |
16/11/2012 |
16.04
|
70,980 | 16.04 | 16.11 | 15.88 | 143,020 | 159,260 | -0.3 |
15/11/2012 |
16.04
|
482,900 | 15.80 | 16.27 | 15.80 | 251,020 | 82,800 | 3.4 |
14/11/2012 |
15.80
|
554,300 | 16.11 | 16.35 | 15.72 | 8,070 | 408,050 | -8.1 |
13/11/2012 |
16.11
|
158,560 | 16.43 | 16.51 | 16.11 | 0 | 40,510 | -0.8 |
12/11/2012 |
16.43
|
417,110 | 15.96 | 16.51 | 15.88 | 289,230 | 361,660 | -1.5 |
09/11/2012 |
15.96
|
488,660 | 16.67 | 16.67 | 15.96 | 127,150 | 518,850 | -7.9 |
08/11/2012 |
16.67
|
327,310 | 16.11 | 16.67 | 15.96 | 348,320 | 111,000 | 5.0 |
07/11/2012 |
16.11
|
269,920 | 15.80 | 16.27 | 15.72 | 87,640 | 153,170 | -1.3 |
06/11/2012 |
15.80
|
87,480 | 15.88 | 16.04 | 15.72 | 350 | 730 | -0.0 |
05/11/2012 |
15.88
|
110,910 | 15.80 | 15.96 | 15.64 | 80 | 1,300 | -0.0 |
02/11/2012 |
15.80
|
410,560 | 16.59 | 16.59 | 15.80 | 76,280 | 28,700 | 0.9 |
01/11/2012 |
16.59
|
82,460 | 16.51 | 16.67 | 16.35 | 100 | 34,180 | -0.7 |
31/10/2012 |
16.51
|
189,920 | 16.43 | 16.59 | 16.04 | 90,290 | 93,600 | -0.0 |
30/10/2012 |
16.43
|
113,910 | 16.51 | 16.67 | 16.43 | 6,500 | 7,160 | -0.0 |
29/10/2012 |
16.51
|
134,510 | 16.67 | 16.83 | 16.35 | 0 | 57,240 | -1.2 |
26/10/2012 |
16.67
|
107,430 | 16.51 | 16.67 | 16.43 | 80,020 | 460 | 1.7 |
25/10/2012 |
16.51
|
117,480 | 16.75 | 16.83 | 16.43 | 200 | 450 | -0.0 |
24/10/2012 |
16.75
|
141,280 | 16.91 | 17.15 | 16.75 | 28,930 | 1,000 | 0.6 |
23/10/2012 |
16.91
|
98,020 | 16.91 | 17.23 | 16.75 | 23,010 | 12,930 | 0.2 |
22/10/2012 |
16.91
|
308,660 | 16.91 | 16.99 | 16.35 | 23,310 | 58,110 | -0.7 |
19/10/2012 |
16.91
|
456,470 | 17.70 | 17.94 | 16.91 | 24,650 | 32,640 | -0.2 |
18/10/2012 |
17.70
|
276,390 | 18.02 | 18.10 | 17.70 | 23,910 | 7,590 | 0.4 |
17/10/2012 |
18.02
|
245,650 | 18.10 | 18.18 | 17.86 | 92,850 | 1,400 | 2.1 |
16/10/2012 |
18.10
|
386,160 | 17.86 | 18.26 | 17.62 | 1,000 | 25,490 | -0.5 |
15/10/2012 |
17.86
|
423,320 | 17.94 | 17.94 | 17.54 | 0 | 480 | -0.0 |
12/10/2012 |
17.94
|
437,890 | 17.86 | 17.94 | 17.54 | 101,500 | 10,730 | 2.0 |
11/10/2012 |
17.86
|
429,450 | 17.70 | 18.10 | 17.39 | 500 | 15,010 | -0.3 |
10/10/2012 |
17.70
|
219,050 | 17.78 | 17.86 | 17.46 | 250 | 1,720 | -0.0 |
09/10/2012 |
17.78
|
664,300 | 17.62 | 18.02 | 17.54 | 44,170 | 23,860 | 0.5 |
08/10/2012 |
17.62
|
986,610 | 16.83 | 17.62 | 16.83 | 315,820 | 320 | 7.0 |
05/10/2012 |
16.83
|
1,126,010 | 16.43 | 16.83 | 16.35 | 505,990 | 50,000 | 9.5 |
04/10/2012 |
16.43
|
500,800 | 16.59 | 16.59 | 16.27 | 14,100 | 570 | 0.3 |
03/10/2012 |
16.59
|
593,320 | 16.11 | 16.83 | 16.19 | 49,150 | 7,750 | 0.9 |
02/10/2012 |
16.11
|
606,930 | 16.11 | 16.11 | 15.72 | 1,220 | 35,000 | -0.7 |
01/10/2012 |
16.11
|
507,990 | 16.19 | 16.35 | 15.96 | 20,050 | 35,930 | -0.3 |
28/09/2012 |
16.19
|
337,940 | 16.59 | 16.59 | 16.11 | 10,650 | 86,040 | -1.5 |
27/09/2012 |
16.59
|
428,690 | 17.31 | 17.39 | 16.59 | 10,250 | 214,580 | -4.3 |
26/09/2012 |
17.31
|
403,890 | 17.23 | 17.46 | 17.07 | 3,150 | 103,020 | -2.2 |
25/09/2012 |
17.23
|
266,680 | 17.78 | 17.94 | 17.23 | 66,000 | 27,550 | 0.9 |
24/09/2012 |
17.78
|
491,300 | 18.66 | 18.66 | 17.78 | 8,400 | 105,240 | -2.2 |
21/09/2012 |
18.66
|
912,150 | 17.94 | 18.66 | 17.70 | 615,450 | 341,500 | 6.5 |
20/09/2012 |
17.94
|
536,070 | 18.50 | 18.50 | 17.62 | 158,080 | 41,010 | 2.7 |
19/09/2012 |
18.50
|
476,410 | 18.66 | 18.73 | 18.26 | 266,650 | 24,700 | 5.6 |
18/09/2012 |
18.66
|
373,220 | 18.97 | 18.97 | 18.34 | 183,940 | 1,430 | 4.3 |
17/09/2012 |
18.97
|
451,290 | 19.05 | 19.21 | 18.81 | 122,130 | 70,000 | 1.2 |
14/09/2012 |
19.05
|
633,280 | 18.81 | 19.45 | 18.97 | 5,300 | 287,150 | -6.8 |
13/09/2012 |
18.81
|
130,450 | 18.89 | 19.13 | 18.42 | 26,550 | 43,150 | -0.4 |
12/09/2012 |
18.89
|
265,770 | 18.73 | 19.21 | 18.81 | 30,550 | 0 | 0.7 |