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) |
18/04/2012 |
21.88
|
1,478,770 | 21.95 | 22.71 | 21.74 | 68,150 | 93,660 | -0.8 |
17/04/2012 |
21.95
|
974,240 | 22.09 | 22.57 | 21.74 | 74,900 | 83,790 | -0.3 |
16/04/2012 |
22.09
|
1,109,610 | 21.19 | 22.23 | 21.33 | 58,920 | 6,000 | 1.7 |
13/04/2012 |
21.19
|
1,375,170 | 21.61 | 21.74 | 21.19 | 126,170 | 66,750 | 1.9 |
12/04/2012 |
21.61
|
1,540,090 | 21.88 | 22.43 | 21.61 | 93,020 | 72,300 | 0.6 |
11/04/2012 |
21.88
|
2,173,130 | 20.85 | 21.88 | 20.78 | 31,420 | 319,370 | -8.8 |
10/04/2012 |
20.85
|
1,247,620 | 21.47 | 21.68 | 20.85 | 99,900 | 231,550 | -4.1 |
09/04/2012 |
21.47
|
970,870 | 20.98 | 21.74 | 20.98 | 35,110 | 120,020 | -2.6 |
06/04/2012 |
20.98
|
2,656,100 | 20.02 | 20.98 | 20.43 | 179,610 | 57,770 | 3.6 |
05/04/2012 |
20.02
|
1,770,000 | 19.12 | 20.02 | 18.78 | 72,600 | 174,520 | -2.8 |
04/04/2012 |
19.12
|
588,310 | 19.40 | 19.60 | 19.05 | 216,450 | 180,450 | 1.0 |
03/04/2012 |
19.40
|
824,030 | 18.57 | 19.40 | 18.64 | 80,720 | 331,130 | -6.9 |
30/03/2012 |
18.57
|
945,800 | 18.85 | 18.85 | 18.43 | 303,740 | 124,400 | 4.8 |
29/03/2012 |
18.85
|
1,205,330 | 19.47 | 19.60 | 18.64 | 31,150 | 548,100 | -14.3 |
28/03/2012 |
19.47
|
706,190 | 19.47 | 19.74 | 18.64 | 90,230 | 1,500 | 2.5 |
27/03/2012 |
19.47
|
1,265,620 | 20.43 | 20.43 | 19.47 | 146,390 | 15,410 | 3.8 |
26/03/2012 |
20.43
|
1,176,060 | 20.92 | 20.98 | 20.36 | 171,620 | 22,230 | 4.5 |
23/03/2012 |
20.92
|
1,114,800 | 20.71 | 21.40 | 20.64 | 341,600 | 82,430 | 7.9 |
22/03/2012 |
20.71
|
823,560 | 20.09 | 20.85 | 20.16 | 130,700 | 157,680 | -0.8 |
21/03/2012 |
20.09
|
1,577,050 | 20.09 | 21.05 | 20.09 | 76,670 | 193,120 | -3.4 |
20/03/2012 |
20.09
|
835,020 | 19.40 | 20.09 | 19.40 | 47,040 | 268,340 | -6.4 |
19/03/2012 |
19.40
|
927,260 | 19.54 | 19.74 | 18.98 | 24,650 | 316,600 | -8.3 |
16/03/2012 |
19.54
|
2,126,490 | 20.50 | 21.05 | 19.54 | 200,460 | 1,242,430 | -29.9 |
15/03/2012 |
20.50
|
2,202,340 | 19.95 | 20.64 | 18.98 | 11,315,300 | 863,900 | 292.6 |
14/03/2012 |
19.95
|
1,156,820 | 20.16 | 20.36 | 19.40 | 741,150 | 303,830 | 12.6 |
13/03/2012 |
20.16
|
1,834,870 | 20.09 | 20.71 | 19.12 | 185,760 | 370,500 | -5.1 |
12/03/2012 |
20.09
|
572,150 | 21.12 | 21.12 | 20.09 | 369,950 | 281,820 | 2.6 |
09/03/2012 |
21.12
|
1,347,570 | 22.23 | 22.23 | 21.12 | 105,770 | 203,570 | -3.0 |
08/03/2012 |
22.23
|
1,692,090 | 23.33 | 23.47 | 22.23 | 618,960 | 274,710 | 11.0 |
07/03/2012 |
23.33
|
1,495,000 | 22.71 | 23.33 | 21.68 | 396,390 | 164,400 | 7.6 |
06/03/2012 |
22.71
|
2,350,190 | 22.78 | 23.88 | 22.16 | 470,200 | 389,190 | 2.9 |
05/03/2012 |
22.78
|
939,710 | 21.74 | 22.78 | 22.37 | 53,190 | 12,775,244 | -382.4 |
02/03/2012 |
21.74
|
1,123,990 | 20.85 | 21.81 | 20.57 | 76,160 | 202,600 | -4.0 |
01/03/2012 |
20.85
|
970,860 | 20.02 | 20.85 | 19.74 | 354,660 | 97,700 | 7.7 |
29/02/2012 |
20.02
|
1,191,720 | 19.74 | 20.02 | 19.26 | 2,164,720 | 433,930 | 48.9 |
28/02/2012 |
19.74
|
1,631,850 | 19.95 | 20.50 | 18.98 | 268,190 | 79,400 | 5.4 |
27/02/2012 |
19.95
|
1,083,700 | 19.05 | 19.95 | 19.12 | 291,680 | 926,680 | -18.4 |
24/02/2012 |
19.05
|
1,625,690 | 19.05 | 19.95 | 19.05 | 761,040 | 1,091,300 | -8.6 |
23/02/2012 |
19.05
|
1,456,350 | 18.15 | 19.05 | 18.50 | 392,990 | 359,840 | 0.9 |
22/02/2012 |
18.15
|
902,530 | 17.33 | 18.15 | 17.26 | 258,400 | 352,310 | -2.5 |
21/02/2012 |
17.33
|
1,531,460 | 17.26 | 18.02 | 17.19 | 458,140 | 335,930 | 3.2 |
20/02/2012 |
17.26
|
1,524,830 | 16.50 | 17.26 | 16.91 | 65,600 | 449,020 | -9.6 |
17/02/2012 |
16.50
|
365,010 | 16.01 | 16.50 | 16.08 | 626,480 | 647,600 | -0.5 |
16/02/2012 |
16.01
|
576,810 | 16.22 | 16.29 | 15.88 | 66,180 | 303,260 | -5.5 |
15/02/2012 |
16.22
|
545,130 | 16.22 | 16.71 | 16.01 | 64,330 | 140,000 | -1.8 |
14/02/2012 |
16.22
|
517,070 | 15.46 | 16.22 | 15.26 | 113,770 | 340,800 | -5.1 |
13/02/2012 |
15.46
|
573,730 | 16.15 | 16.22 | 15.46 | 63,620 | 0 | 1.5 |
10/02/2012 |
16.15
|
612,210 | 16.91 | 16.91 | 16.15 | 97,470 | 500 | 2.3 |
09/02/2012 |
16.91
|
561,150 | 16.98 | 17.26 | 16.71 | 50,780 | 39,110 | 0.3 |
08/02/2012 |
16.98
|
593,600 | 16.22 | 16.98 | 16.36 | 127,550 | 17,940 | 2.7 |
07/02/2012 |
16.22
|
952,500 | 16.57 | 16.77 | 15.95 | 142,190 | 66,990 | 1.8 |
06/02/2012 |
16.57
|
597,880 | 17.19 | 17.33 | 16.57 | 58,830 | 78,750 | -0.5 |
03/02/2012 |
17.19
|
1,596,020 | 16.43 | 17.19 | 16.43 | 657,660 | 30,500 | 15.5 |
02/02/2012 |
16.43
|
735,460 | 15.67 | 16.43 | 15.88 | 84,750 | 550 | 2.0 |
01/02/2012 |
15.67
|
1,236,630 | 14.98 | 15.67 | 14.91 | 467,220 | 63,500 | 9.0 |
31/01/2012 |
14.98
|
1,319,740 | 14.29 | 14.98 | 14.57 | 617,170 | 228,410 | 8.4 |
30/01/2012 |
14.29
|
548,390 | 13.67 | 14.29 | 13.46 | 297,120 | 10,200 | 5.9 |
20/01/2012 |
13.67
|
576,680 | 13.25 | 13.74 | 13.32 | 84,850 | 550 | 1.7 |
19/01/2012 |
13.25
|
548,990 | 12.63 | 13.25 | 12.63 | 177,560 | 12,500 | 3.2 |
18/01/2012 |
12.63
|
238,360 | 12.63 | 12.70 | 12.63 | 97,430 | 0 | 1.8 |
17/01/2012 |
12.63
|
334,170 | 12.84 | 12.98 | 12.63 | 154,430 | 840 | 2.8 |
16/01/2012 |
12.84
|
518,660 | 12.63 | 13.12 | 12.49 | 201,490 | 14,100 | 3.5 |
13/01/2012 |
12.63
|
386,490 | 12.29 | 12.63 | 12.29 | 76,060 | 24,000 | 0.9 |
12/01/2012 |
12.29
|
753,380 | 12.63 | 12.63 | 12.29 | 90,510 | 370,100 | -5.0 |
11/01/2012 |
12.63
|
660,090 | 12.63 | 12.77 | 12.29 | 22,910 | 254,880 | -4.2 |
10/01/2012 |
12.63
|
813,110 | 12.43 | 12.84 | 12.43 | 190,920 | 403,450 | -3.9 |
09/01/2012 |
12.43
|
855,110 | 12.08 | 12.56 | 12.08 | 128,320 | 253,990 | -2.3 |
06/01/2012 |
12.08
|
340,230 | 12.56 | 12.56 | 12.08 | 19,690 | 1,000 | 0.3 |
05/01/2012 |
12.56
|
289,840 | 13.12 | 13.12 | 12.56 | 2,260 | 90,520 | -1.6 |
04/01/2012 |
13.12
|
305,740 | 13.12 | 13.46 | 12.91 | 63,150 | 0 | 1.2 |
03/01/2012 |
13.12
|
364,010 | 13.46 | 13.74 | 13.12 | 31,090 | 46,740 | -0.3 |
30/12/2011 |
13.46
|
1,250,900 | 13.12 | 13.74 | 13.32 | 155,480 | 89,660 | 1.3 |
29/12/2011 |
13.12
|
199,770 | 12.49 | 13.12 | 13.12 | 23,020 | 156,990 | -2.5 |
28/12/2011 |
12.49
|
306,890 | 11.94 | 12.49 | 12.49 | 37,730 | 367,100 | -6.0 |
27/12/2011 |
11.94
|
416,780 | 12.56 | 12.56 | 11.94 | 41,060 | 53,010 | -0.2 |
26/12/2011 |
12.56
|
556,440 | 13.18 | 13.18 | 12.56 | 37,560 | 277,840 | -4.4 |
23/12/2011 |
13.18
|
816,950 | 13.81 | 13.81 | 13.12 | 120,430 | 238,750 | -2.3 |
22/12/2011 |
13.81
|
688,830 | 14.50 | 14.50 | 13.81 | 46,960 | 407,660 | -7.3 |
21/12/2011 |
14.50
|
509,420 | 14.91 | 15.19 | 14.50 | 36,350 | 379,910 | -7.3 |
20/12/2011 |
14.91
|
242,390 | 15.39 | 15.46 | 14.91 | 35,750 | 33,360 | 0.1 |
19/12/2011 |
15.39
|
822,410 | 15.32 | 16.01 | 15.26 | 416,010 | 62,670 | 8.0 |
16/12/2011 |
15.32
|
465,590 | 14.63 | 15.32 | 14.77 | 579,780 | 145,660 | 9.6 |
15/12/2011 |
14.63
|
647,450 | 14.91 | 14.91 | 14.29 | 437,330 | 4,400 | 9.1 |
14/12/2011 |
14.91
|
760,350 | 15.19 | 15.46 | 14.84 | 559,770 | 70,400 | 10.8 |
13/12/2011 |
15.19
|
518,370 | 15.19 | 15.74 | 15.19 | 207,160 | 22,070 | 4.1 |
12/12/2011 |
15.19
|
412,230 | 15.19 | 15.39 | 15.12 | 198,180 | 0 | 4.4 |
09/12/2011 |
15.19
|
1,190,380 | 15.74 | 15.74 | 15.05 | 94,970 | 211,050 | -2.6 |
08/12/2011 |
15.74
|
820,380 | 16.43 | 16.43 | 15.74 | 55,000 | 168,380 | -2.6 |
07/12/2011 |
16.43
|
249,770 | 16.57 | 16.64 | 16.29 | 38,450 | 0 | 0.9 |
06/12/2011 |
16.57
|
949,860 | 16.64 | 17.19 | 16.57 | 34,990 | 16,750 | 0.4 |
05/12/2011 |
16.64
|
986,150 | 15.88 | 16.64 | 16.08 | 21,700 | 408,570 | -9.3 |
02/12/2011 |
15.88
|
910,500 | 15.32 | 15.88 | 15.39 | 150,700 | 230,620 | -1.8 |
01/12/2011 |
15.32
|
288,300 | 15.39 | 15.60 | 15.26 | 0 | 15,810 | -0.4 |
30/11/2011 |
15.39
|
299,820 | 15.46 | 15.60 | 15.26 | 60,370 | 34,660 | 0.6 |
29/11/2011 |
15.46
|
370,730 | 15.46 | 15.60 | 15.46 | 18,000 | 91,790 | -1.7 |
28/11/2011 |
15.46
|
431,210 | 15.39 | 15.81 | 15.46 | 3,330 | 247,130 | -5.5 |
25/11/2011 |
15.39
|
174,960 | 15.39 | 15.46 | 15.26 | 12,200 | 57,830 | -1.0 |
24/11/2011 |
15.39
|
576,870 | 15.74 | 15.74 | 15.39 | 4,000 | 288,150 | -6.4 |
23/11/2011 |
15.74
|
367,680 | 15.53 | 15.95 | 15.60 | 9,490 | 91,860 | -1.9 |
22/11/2011 |
15.53
|
486,150 | 15.53 | 15.74 | 15.26 | 80,800 | 54,540 | 0.6 |