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) |
0.90 | 3.01% | 181,196,800 | 12,519,851 | 378.5 |
29.20
30.85
30.85
|
2 tháng
(2024-07-22) |
0.85 | 2.83% | 370,419,200 | 5,586,301 | 186.3 |
27.20
30.85
30.85
|
3 tháng
(2024-06-24) |
1.35 | 4.58% | 560,293,300 | -1,180,726 | -14.1 |
27.20
30.85
30.85
|
6 tháng
(2024-03-25) |
0 | 0% | 1,614,318,400 | -22,730,244 | -640.0 |
26.80
32
30.85
|
12 tháng
(2023-09-26) |
-0.50 | -1.59% | 3,838,709,300 | -20,042,514 | -475.7 |
26.30
32
30.85
|
24 tháng
(2022-10-03) |
11.65 | 60.68% | 8,843,266,000 | -800,160 | -890.3 |
14.85
33.30
30.85
|
36 tháng
(2021-10-06) |
5.35 | 20.98% | 13,103,215,400 | 117,925,663 | 2,691.1 |
14.85
35.85
30.85
|
60 tháng
(2019-10-17) |
19.95 | 183.03% | 22,222,135,280 | 176,250,727 | 5,396.3 |
7.30
35.85
30.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/09/2012 |
13.59
|
963,070 | 13.59 | 13.59 | 13.39 | 46,830 | 6,150 | 0.8 |
10/09/2012 |
13.59
|
2,905,340 | 13.59 | 13.59 | 13.39 | 23,700 | 654,990 | -12.5 |
07/09/2012 |
13.59
|
1,174,230 | 13.59 | 13.59 | 13.39 | 24,710 | 209,000 | -3.7 |
06/09/2012 |
13.59
|
425,940 | 13.59 | 13.59 | 13.52 | 23,800 | 18,950 | 0.1 |
05/09/2012 |
13.59
|
179,660 | 13.59 | 13.66 | 13.46 | 61,990 | 0 | 1.2 |
04/09/2012 |
13.59
|
193,830 | 13.59 | 13.66 | 13.52 | 68,720 | 21,360 | 0.9 |
31/08/2012 |
13.59
|
843,420 | 13.59 | 13.59 | 13.46 | 2,600 | 235,570 | -4.7 |
30/08/2012 |
13.59
|
576,860 | 13.32 | 13.66 | 13.18 | 0 | 150,000 | -3.0 |
29/08/2012 |
13.32
|
421,360 | 13.59 | 13.59 | 13.32 | 30,200 | 206,000 | -3.5 |
28/08/2012 |
13.59
|
862,300 | 13.59 | 13.59 | 13.25 | 175,000 | 462,260 | -5.7 |
27/08/2012 |
13.59
|
2,787,110 | 13.66 | 13.66 | 12.98 | 6,800 | 143,640 | -2.7 |
24/08/2012 |
13.66
|
1,342,820 | 13.39 | 13.66 | 12.78 | 15,940 | 6,450 | 0.2 |
23/08/2012 |
13.39
|
2,141,970 | 14.07 | 14.07 | 13.39 | 2,000 | 334,140 | -6.5 |
22/08/2012 |
14.07
|
127,870 | 14.75 | 14.75 | 14.07 | 16,460 | 0 | 0.3 |
21/08/2012 |
14.75
|
218,890 | 15.50 | 15.50 | 14.75 | 110 | 0 | 0.0 |
20/08/2012 |
15.50
|
330,510 | 15.43 | 15.56 | 15.43 | 1,100 | 0 | 0.0 |
17/08/2012 |
15.43
|
244,730 | 15.50 | 15.56 | 15.43 | 1,500 | 35,000 | -0.8 |
16/08/2012 |
15.50
|
127,580 | 15.56 | 15.56 | 15.50 | 0 | 41,180 | -0.9 |
15/08/2012 |
15.56
|
283,520 | 15.50 | 15.56 | 15.50 | 0 | 93,790 | -2.1 |
14/08/2012 |
15.50
|
217,490 | 15.50 | 15.56 | 15.36 | 1,000 | 18,930 | -0.4 |
13/08/2012 |
15.50
|
88,260 | 15.63 | 15.63 | 15.50 | 0 | 0 | 0 |
10/08/2012 |
15.63
|
1,034,190 | 15.63 | 15.70 | 15.63 | 900 | 173,690 | -0.0 |
09/08/2012 |
15.63
|
636,450 | 15.70 | 15.70 | 15.63 | 100 | 24,890 | -0.6 |
08/08/2012 |
15.70
|
203,320 | 15.63 | 15.70 | 15.56 | 0 | 0 | 0 |
07/08/2012 |
15.63
|
244,760 | 15.63 | 15.70 | 15.63 | 0 | 1,000 | -0.0 |
06/08/2012 |
15.63
|
433,790 | 15.77 | 15.77 | 15.63 | 1,600 | 36,080 | -0.8 |
03/08/2012 |
15.77
|
199,980 | 15.84 | 15.84 | 15.77 | 0 | 100 | -0.0 |
02/08/2012 |
15.84
|
411,910 | 15.77 | 15.90 | 15.70 | 0 | 0 | 0 |
01/08/2012 |
15.77
|
235,640 | 15.84 | 15.90 | 15.77 | 1,810 | 23,690 | -0.5 |
31/07/2012 |
15.84
|
103,280 | 15.77 | 15.90 | 15.77 | 40 | 2,470 | -0.1 |
30/07/2012 |
15.77
|
4,123,100 | 15.56 | 15.77 | 15.29 | 160 | 0 | 0.0 |
27/07/2012 |
15.56
|
364,540 | 15.56 | 15.63 | 15.50 | 0 | 9,800 | -0.2 |
26/07/2012 |
15.56
|
587,050 | 15.43 | 15.63 | 15.43 | 0 | 90 | -0.0 |
25/07/2012 |
15.43
|
552,140 | 15.36 | 15.43 | 15.22 | 15,500 | 4,030 | 0.3 |
24/07/2012 |
15.36
|
465,050 | 15.36 | 15.36 | 15.22 | 7,000 | 8,500 | -0.0 |
23/07/2012 |
15.36
|
1,183,750 | 15.22 | 15.43 | 15.16 | 5,500 | 1,500 | 0.1 |
20/07/2012 |
15.22
|
509,150 | 15.22 | 15.36 | 15.16 | 33,000 | 101,510 | -1.5 |
19/07/2012 |
15.22
|
894,910 | 15.16 | 15.22 | 15.09 | 0 | 43,700 | -1.0 |
18/07/2012 |
15.16
|
508,350 | 15.16 | 15.16 | 15.09 | 6,110 | 700 | 0.1 |
17/07/2012 |
15.16
|
561,010 | 15.16 | 15.16 | 15.09 | 103,560 | 51,280 | 1.2 |
16/07/2012 |
15.16
|
665,090 | 15.09 | 15.22 | 15.09 | 17,160 | 10,000 | 0.2 |
13/07/2012 |
15.09
|
1,116,550 | 15.09 | 15.16 | 15.02 | 11,300 | 7,000 | 0.1 |
12/07/2012 |
15.09
|
1,232,320 | 15.02 | 15.09 | 15.02 | 300 | 135,000 | -2.9 |
11/07/2012 |
15.02
|
1,252,150 | 15.09 | 15.16 | 15.02 | 0 | 200 | -0.0 |
10/07/2012 |
15.09
|
1,028,610 | 15.09 | 15.16 | 14.95 | 17,970 | 199,600 | -4.0 |
09/07/2012 |
15.09
|
1,079,720 | 15.09 | 15.16 | 15.02 | 0 | 69,860 | -1.6 |
06/07/2012 |
15.09
|
691,330 | 15.09 | 15.16 | 15.02 | 0 | 76,840 | -1.7 |
05/07/2012 |
15.09
|
623,350 | 15.09 | 15.16 | 15.02 | 0 | 5,500 | -0.1 |
04/07/2012 |
15.09
|
1,669,780 | 14.95 | 15.09 | 14.95 | 0 | 558,500 | -12.4 |
03/07/2012 |
14.95
|
1,884,560 | 14.95 | 15.02 | 14.95 | 0 | 3,000 | -0.1 |
02/07/2012 |
14.95
|
1,965,490 | 15.09 | 15.09 | 14.95 | 100 | 212,280 | -4.7 |
29/06/2012 |
15.09
|
979,910 | 15.09 | 15.16 | 14.95 | 94,280 | 213,900 | -2.6 |
28/06/2012 |
15.09
|
1,907,730 | 15.09 | 15.16 | 15.02 | 0 | 882,280 | -19.5 |
27/06/2012 |
15.09
|
1,305,710 | 15.16 | 15.16 | 14.95 | 4,000 | 118,220 | -2.5 |
26/06/2012 |
15.16
|
2,038,970 | 15.22 | 15.29 | 14.88 | 0 | 546,640 | -12.2 |
25/06/2012 |
15.22
|
1,431,420 | 15.22 | 15.29 | 15.09 | 19,400 | 0 | 0.4 |
22/06/2012 |
15.22
|
2,333,460 | 15.16 | 15.22 | 15.02 | 8,250 | 26,840 | -0.4 |
21/06/2012 |
15.16
|
3,258,460 | 15.50 | 15.50 | 15.16 | 1,000 | 648,500 | -14.5 |
20/06/2012 |
15.50
|
2,496,770 | 15.29 | 15.77 | 15.22 | 29,050 | 700,000 | -15.2 |
19/06/2012 |
15.29
|
555,340 | 15.22 | 15.43 | 15.16 | 1,500 | 204,220 | -4.6 |
18/06/2012 |
15.22
|
2,800,660 | 14.61 | 15.22 | 14.88 | 76,670 | 2,456,820 | -52.5 |
15/06/2012 |
14.61
|
12,592,910 | 15.16 | 15.77 | 14.61 | 638,100 | 11,772,080 | -245.4 |
14/06/2012 |
15.16
|
5,402,120 | 15.84 | 15.84 | 15.09 | 2,800 | 3,434,000 | -76.9 |
13/06/2012 |
15.84
|
4,705,830 | 16.65 | 16.65 | 15.84 | 7,000 | 3,520,830 | -84.4 |
12/06/2012 |
16.65
|
2,636,620 | 16.79 | 16.85 | 16.65 | 0 | 2,108,600 | -51.9 |
11/06/2012 |
16.79
|
2,765,690 | 16.99 | 16.99 | 16.79 | 40 | 2,355,840 | -58.5 |
08/06/2012 |
16.99
|
1,590,650 | 16.99 | 17.13 | 16.92 | 10,300 | 1,174,910 | -29.1 |
07/06/2012 |
16.99
|
1,274,000 | 17.13 | 17.19 | 16.99 | 10,030 | 554,880 | -13.7 |
06/06/2012 |
17.13
|
361,550 | 17.06 | 17.19 | 17.06 | 14,080 | 119,420 | -2.7 |
05/06/2012 |
17.06
|
1,873,420 | 16.92 | 17.13 | 16.92 | 150 | 1,215,650 | -30.5 |
04/06/2012 |
16.92
|
1,320,730 | 17.26 | 17.26 | 16.79 | 13,110 | 675,120 | -16.5 |
01/06/2012 |
17.26
|
836,290 | 17.19 | 17.26 | 17.06 | 1,700 | 10,440 | -0.2 |
31/05/2012 |
17.19
|
725,910 | 17.26 | 17.33 | 17.06 | 1,100 | 135,900 | -3.4 |
30/05/2012 |
17.26
|
1,439,460 | 17.13 | 17.40 | 17.19 | 66,000 | 178,000 | -2.8 |
29/05/2012 |
17.13
|
1,447,240 | 17.06 | 17.19 | 16.85 | 18,000 | 184,310 | -4.2 |
28/05/2012 |
17.06
|
556,670 | 17.33 | 17.47 | 17.06 | 54,700 | 7,870 | 1.2 |
25/05/2012 |
17.33
|
1,350,330 | 16.92 | 17.33 | 16.92 | 85,740 | 324,280 | -6.0 |
24/05/2012 |
16.92
|
1,487,350 | 16.99 | 16.99 | 16.79 | 0 | 93,880 | -2.3 |
23/05/2012 |
16.99
|
1,511,880 | 17.13 | 17.26 | 16.99 | 30,610 | 176,740 | -3.7 |
22/05/2012 |
17.13
|
1,048,640 | 16.99 | 17.40 | 16.85 | 26,280 | 70,100 | -1.1 |
21/05/2012 |
16.99
|
525,690 | 16.72 | 16.99 | 16.72 | 3,250 | 207,450 | -5.1 |
18/05/2012 |
16.72
|
1,255,970 | 16.79 | 16.92 | 16.45 | 76,740 | 485,290 | -10.0 |
17/05/2012 |
16.79
|
2,252,720 | 17.26 | 17.26 | 16.79 | 623,860 | 939,250 | -7.9 |
16/05/2012 |
17.26
|
1,815,150 | 16.72 | 17.40 | 16.99 | 622,210 | 217,580 | 10.3 |
15/05/2012 |
16.72
|
1,825,740 | 16.45 | 16.99 | 16.31 | 495,800 | 827,260 | -8.1 |
14/05/2012 |
16.45
|
965,910 | 16.79 | 16.79 | 16.31 | 55,910 | 2,008,200 | -48.8 |
11/05/2012 |
16.79
|
1,860,300 | 17.40 | 17.40 | 16.79 | 299,410 | 340,570 | -1.0 |
10/05/2012 |
17.40
|
2,006,210 | 17.60 | 17.74 | 17.19 | 1,049,710 | 124,020 | 23.6 |
09/05/2012 |
17.60
|
3,462,430 | 16.79 | 17.60 | 16.92 | 910,300 | 148,550 | 19.6 |
08/05/2012 |
16.79
|
1,754,660 | 16.04 | 16.79 | 16.31 | 723,202 | 788,172 | -1.6 |
07/05/2012 |
16.04
|
2,946,650 | 15.63 | 16.31 | 15.63 | 250,600 | 525,700 | -6.5 |
04/05/2012 |
15.63
|
2,020,240 | 15.97 | 16.04 | 15.63 | 164,370 | 160,820 | 0.1 |
03/05/2012 |
15.97
|
1,699,270 | 16.58 | 16.58 | 15.97 | 106,670 | 59,630 | 1.1 |
02/05/2012 |
16.58
|
676,220 | 16.72 | 16.72 | 16.45 | 307,700 | 72,810 | 5.7 |
27/04/2012 |
16.72
|
596,780 | 16.79 | 16.92 | 16.72 | 71,590 | 0 | 1.8 |
26/04/2012 |
16.79
|
754,370 | 16.92 | 16.99 | 16.79 | 176,390 | 4,050 | 4.3 |
25/04/2012 |
16.92
|
526,040 | 16.85 | 17.13 | 16.92 | 126,790 | 20,350 | 2.7 |
24/04/2012 |
16.85
|
533,800 | 17.19 | 17.19 | 16.85 | 59,790 | 0 | 1.5 |
23/04/2012 |
17.19
|
572,930 | 17.40 | 17.47 | 17.13 | 219,750 | 0 | 5.6 |
20/04/2012 |
17.40
|
976,230 | 17.13 | 17.53 | 16.99 | 279,500 | 0 | 7.1 |