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) |
-0.44 | -2.92% | 212,961,100 | -7,187,408 | -110.3 |
14.10
15.18
14.60
|
2 tháng
(2024-07-22) |
-0.87 | -5.65% | 401,016,300 | -5,244,610 | -78.3 |
13.73
15.47
14.60
|
3 tháng
(2024-06-21) |
-1.07 | -6.81% | 645,048,000 | -28,693,103 | -458.6 |
13.73
16.15
14.60
|
6 tháng
(2024-03-25) |
-5.75 | -28.24% | 1,765,825,400 | -123,482,295 | -2,381.4 |
13.73
20.35
14.60
|
12 tháng
(2023-09-25) |
-3.24 | -18.16% | 4,970,912,800 | -140,998,262 | -2,778.6 |
13.73
20.64
14.60
|
24 tháng
(2022-09-30) |
-0.27 | -1.80% | 11,493,130,200 | -70,719,311 | -1,708.5 |
8.26
21.45
14.60
|
36 tháng
(2021-10-05) |
-2.49 | -14.57% | 14,597,960,600 | -99,377,891 | -2,409.3 |
8.26
29.55
14.60
|
60 tháng
(2019-10-16) |
11.83 | 427.53% | 16,146,410,426 | -146,400,995 | -3,557.4 |
2.15
29.55
14.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/01/2013 |
1.12
|
4,500,400 | 1.12 | 1.14 | 1.11 | 142,600 | 0 | 1.5 |
29/01/2013 |
1.12
|
3,198,500 | 1.11 | 1.13 | 1.10 | 404,000 | 0 | 4.1 |
28/01/2013 |
1.11
|
6,523,200 | 1.08 | 1.16 | 1.08 | 72,000 | 13,000 | 0.6 |
25/01/2013 |
1.08
|
4,935,700 | 1.09 | 1.11 | 1.02 | 200,200 | 5,000 | 1.9 |
24/01/2013 |
1.09
|
4,281,900 | 1.06 | 1.09 | 1.05 | 800,000 | 39,000 | 7.4 |
23/01/2013 |
1.06
|
2,402,000 | 1.05 | 1.07 | 1.02 | 3,000 | 8,000 | -0.0 |
22/01/2013 |
1.05
|
5,728,000 | 1.07 | 1.09 | 1.04 | 141,600 | 210,800 | -0.7 |
21/01/2013 |
1.07
|
5,925,700 | 1.10 | 1.11 | 1.07 | 200,000 | 1,200,000 | -9.9 |
18/01/2013 |
1.10
|
5,338,200 | 1.10 | 1.11 | 1.07 | 3,400 | 0 | 0.0 |
17/01/2013 |
1.10
|
5,704,600 | 1.12 | 1.13 | 1.09 | 100,000 | 200,000 | -1.0 |
16/01/2013 |
1.12
|
5,709,600 | 1.16 | 1.18 | 1.11 | 18,600 | 7,000 | 0.1 |
15/01/2013 |
1.16
|
9,819,800 | 1.08 | 1.17 | 1.07 | 13,000 | 590,000 | -6.1 |
14/01/2013 |
1.08
|
4,073,000 | 1.07 | 1.08 | 1.05 | 200,000 | 742,400 | -5.3 |
11/01/2013 |
1.07
|
4,272,200 | 1.08 | 1.12 | 1.06 | 0 | 300,000 | -3.0 |
10/01/2013 |
1.08
|
3,110,300 | 1.04 | 1.08 | 1.01 | 0 | 0 | 0 |
09/01/2013 |
1.04
|
8,407,100 | 1.07 | 1.11 | 1.01 | 0 | 10,000 | -0.1 |
08/01/2013 |
1.07
|
4,102,900 | 1.05 | 1.09 | 1.04 | 0 | 23,800 | -0.2 |
07/01/2013 |
1.05
|
4,594,900 | 1.08 | 1.09 | 1.04 | 242,400 | 0 | 2.4 |
04/01/2013 |
1.08
|
3,876,600 | 1.04 | 1.08 | 1.01 | 0 | 158,000 | -1.5 |
03/01/2013 |
1.04
|
4,632,300 | 1.07 | 1.09 | 1.01 | 3,000 | 0 | 0.0 |
02/01/2013 |
1.07
|
6,233,700 | 1.04 | 1.09 | 1.04 | 500,000 | 31,200 | 4.6 |
28/12/2012 |
1.04
|
2,484,500 | 1.00 | 1.04 | 0.99 | 20,100 | 40,500 | -0.2 |
27/12/2012 |
1.00
|
3,910,000 | 1.02 | 1.05 | 1.00 | 0 | 0 | 0 |
26/12/2012 |
1.02
|
3,849,100 | 0.99 | 1.04 | 0.99 | 0 | 0 | 0 |
25/12/2012 |
0.99
|
1,588,100 | 1.00 | 1.01 | 0.98 | 49,100 | 0 | 0.5 |
24/12/2012 |
1.00
|
3,726,800 | 0.96 | 1.02 | 0.96 | 50,000 | 0 | 0.5 |
21/12/2012 |
0.96
|
901,500 | 0.97 | 0.98 | 0.96 | 4,800 | 0 | 0.0 |
20/12/2012 |
0.97
|
2,305,600 | 1.00 | 1.01 | 0.97 | 74,800 | 0 | 0.7 |
19/12/2012 |
1.00
|
3,405,700 | 0.97 | 1.02 | 0.97 | 510,000 | 0 | 4.7 |
18/12/2012 |
0.97
|
1,215,100 | 0.98 | 0.99 | 0.96 | 0 | 0 | 0 |
17/12/2012 |
0.98
|
2,495,600 | 0.98 | 0.99 | 0.95 | 0 | 15,000 | -0.1 |
14/12/2012 |
0.98
|
1,927,000 | 0.98 | 0.99 | 0.96 | 300 | 0 | 0.0 |
13/12/2012 |
0.98
|
2,791,500 | 0.99 | 0.99 | 0.96 | 575,000 | 0 | 5.2 |
12/12/2012 |
0.99
|
3,209,300 | 0.97 | 1.00 | 0.95 | 0 | 0 | 0 |
11/12/2012 |
0.97
|
2,330,200 | 0.97 | 0.98 | 0.95 | 402,000 | 20,000 | 3.4 |
10/12/2012 |
0.97
|
3,097,900 | 0.92 | 0.97 | 0.92 | 800,000 | 0 | 7.0 |
07/12/2012 |
0.92
|
1,428,200 | 0.92 | 0.93 | 0.90 | 75,000 | 0 | 0.6 |
06/12/2012 |
0.92
|
1,193,200 | 0.92 | 0.93 | 0.86 | 100,000 | 0 | 0.8 |
05/12/2012 |
0.92
|
2,647,000 | 0.89 | 0.93 | 0.89 | 563,900 | 0 | 4.7 |
04/12/2012 |
0.89
|
1,444,100 | 0.86 | 0.90 | 0.87 | 0 | 0 | 0 |
03/12/2012 |
0.86
|
411,100 | 0.87 | 0.87 | 0.85 | 0 | 0 | 0 |
30/11/2012 |
0.87
|
1,269,200 | 0.86 | 0.88 | 0.85 | 0 | 300,000 | -2.4 |
29/11/2012 |
0.86
|
1,003,200 | 0.85 | 0.87 | 0.85 | 4,000 | 0 | 0.0 |
28/11/2012 |
0.85
|
740,900 | 0.85 | 0.87 | 0.85 | 200,000 | 0 | 1.6 |
27/11/2012 |
0.85
|
442,500 | 0.86 | 0.87 | 0.81 | 0 | 0 | 0 |
26/11/2012 |
0.86
|
1,132,400 | 0.87 | 0.87 | 0.85 | 0 | 0 | 0 |
23/11/2012 |
0.87
|
1,600,700 | 0.88 | 0.89 | 0.86 | 0 | 0 | 0 |
22/11/2012 |
0.88
|
591,500 | 0.86 | 0.88 | 0.86 | 0 | 0 | 0 |
21/11/2012 |
0.86
|
950,200 | 0.88 | 0.89 | 0.86 | 60,000 | 0 | 0.5 |
20/11/2012 |
0.88
|
1,158,600 | 0.87 | 0.89 | 0.82 | 21,400 | 0 | 0.2 |
19/11/2012 |
0.87
|
1,583,000 | 0.88 | 0.89 | 0.86 | 0 | 0 | 0 |
16/11/2012 |
0.88
|
902,300 | 0.87 | 0.89 | 0.87 | 0 | 0 | 0 |
15/11/2012 |
0.87
|
2,541,600 | 0.89 | 0.89 | 0.86 | 0 | 0 | 0 |
14/11/2012 |
0.89
|
1,444,200 | 0.89 | 0.92 | 0.89 | 0 | 0 | 0 |
13/11/2012 |
0.89
|
2,459,700 | 0.92 | 0.93 | 0.89 | 300,000 | 0 | 2.5 |
12/11/2012 |
0.92
|
3,357,300 | 0.88 | 0.93 | 0.88 | 0 | 3,000 | -0.0 |
09/11/2012 |
0.88
|
1,879,800 | 0.84 | 0.89 | 0.84 | 100,000 | 0 | 0.8 |
08/11/2012 |
0.84
|
2,228,500 | 0.86 | 0.87 | 0.83 | 0 | 40,000 | -0.3 |
07/11/2012 |
0.86
|
1,936,200 | 0.85 | 0.88 | 0.85 | 0 | 10,000 | -0.1 |
06/11/2012 |
0.85
|
1,152,400 | 0.85 | 0.86 | 0.84 | 0 | 0 | 0 |
05/11/2012 |
0.85
|
1,026,600 | 0.86 | 0.87 | 0.85 | 0 | 0 | 0 |
02/11/2012 |
0.86
|
4,943,200 | 0.92 | 0.92 | 0.86 | 476,100 | 0 | 3.8 |
01/11/2012 |
0.92
|
1,652,500 | 0.93 | 0.94 | 0.92 | 200,000 | 58,400 | 1.2 |
31/10/2012 |
0.93
|
1,093,700 | 0.93 | 0.93 | 0.90 | 0 | 50,000 | -0.4 |
30/10/2012 |
0.93
|
1,423,100 | 0.92 | 0.94 | 0.92 | 0 | 200,000 | -1.7 |
29/10/2012 |
0.92
|
841,000 | 0.93 | 0.94 | 0.92 | 0 | 0 | 0 |
26/10/2012 |
0.93
|
905,500 | 0.93 | 0.94 | 0.93 | 0 | 100,000 | -0.9 |
25/10/2012 |
0.93
|
1,460,200 | 0.94 | 0.94 | 0.90 | 0 | 0 | 0 |
24/10/2012 |
0.94
|
910,700 | 0.96 | 0.96 | 0.94 | 0 | 0 | 0 |
23/10/2012 |
0.96
|
741,400 | 0.95 | 0.97 | 0.95 | 100,000 | 0 | 0.9 |
22/10/2012 |
0.95
|
1,423,900 | 0.97 | 0.97 | 0.93 | 0 | 50,000 | -0.4 |
19/10/2012 |
0.97
|
5,389,100 | 1.02 | 1.02 | 0.95 | 200,000 | 0 | 1.7 |
18/10/2012 |
1.02
|
1,067,400 | 1.02 | 1.02 | 1.01 | 0 | 65,000 | -0.6 |
17/10/2012 |
1.02
|
1,753,400 | 1.05 | 1.06 | 1.01 | 214,200 | 535,000 | -3.0 |
16/10/2012 |
1.05
|
2,887,200 | 0.98 | 1.05 | 0.98 | 250,000 | 600,000 | -3.3 |
15/10/2012 |
0.98
|
2,379,100 | 1.00 | 1.01 | 0.97 | 0 | 300,000 | -2.7 |
12/10/2012 |
1.00
|
2,471,300 | 1.01 | 1.02 | 0.99 | 200,000 | 379,700 | -1.7 |
11/10/2012 |
1.01
|
2,525,100 | 1.02 | 1.06 | 1.00 | 0 | 68,800 | -0.7 |
10/10/2012 |
1.02
|
2,319,400 | 1.01 | 1.02 | 0.98 | 0 | 10,000 | -0.1 |
09/10/2012 |
1.01
|
2,808,100 | 1.00 | 1.02 | 0.98 | 518,400 | 0 | 4.8 |
08/10/2012 |
1.00
|
2,962,200 | 0.94 | 1.00 | 0.94 | 200,000 | 0 | 1.8 |
05/10/2012 |
0.94
|
1,818,300 | 0.93 | 0.95 | 0.92 | 30,000 | 0 | 0.3 |
04/10/2012 |
0.93
|
1,399,700 | 0.93 | 0.93 | 0.90 | 200,000 | 0 | 1.7 |
03/10/2012 |
0.93
|
2,567,500 | 0.90 | 0.95 | 0.90 | 0 | 0 | 0 |
02/10/2012 |
0.90
|
1,610,500 | 0.90 | 0.92 | 0.89 | 200 | 0 | 0.0 |
01/10/2012 |
0.90
|
2,067,200 | 0.96 | 0.96 | 0.89 | 0 | 0 | 0 |
28/09/2012 |
0.96
|
1,020,000 | 0.97 | 0.97 | 0.94 | 50,100 | 0 | 0.4 |
27/09/2012 |
0.97
|
3,747,900 | 1.00 | 1.01 | 0.95 | 350,000 | 500,000 | -1.3 |
26/09/2012 |
1.00
|
858,000 | 0.99 | 1.01 | 0.99 | 100 | 0 | 0.0 |
25/09/2012 |
0.99
|
1,797,600 | 0.98 | 0.99 | 0.97 | 10,000 | 500,000 | -4.4 |
24/09/2012 |
0.98
|
1,421,900 | 1.01 | 1.01 | 0.98 | 0 | 57,600 | -0.5 |
21/09/2012 |
1.01
|
1,933,500 | 1.01 | 1.04 | 1.00 | 100 | 600,000 | -5.6 |
20/09/2012 |
1.01
|
1,955,100 | 1.01 | 1.01 | 0.97 | 0 | 0 | 0 |
19/09/2012 |
1.01
|
2,231,600 | 0.99 | 1.01 | 0.97 | 0 | 0 | 0 |
18/09/2012 |
0.99
|
3,728,900 | 1.05 | 1.05 | 0.98 | 1,000 | 0 | 0.0 |
17/09/2012 |
1.05
|
2,128,800 | 1.07 | 1.08 | 1.04 | 0 | 0 | 0 |
14/09/2012 |
1.07
|
3,338,200 | 1.06 | 1.09 | 1.06 | 0 | 0 | 0 |
13/09/2012 |
1.06
|
2,163,300 | 1.01 | 1.06 | 1.00 | 0 | 100,000 | -1.0 |
12/09/2012 |
1.01
|
1,363,500 | 1.00 | 1.05 | 1.00 | 100 | 87,700 | -0.8 |
11/09/2012 |
1.00
|
2,380,100 | 1.00 | 1.01 | 0.98 | 100 | 500,000 | -4.5 |