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) |
18/04/2012 |
1.43
|
6,957,800 | 1.42 | 1.46 | 1.37 | 300 | 0 | 0.0 |
17/04/2012 |
1.42
|
7,149,500 | 1.50 | 1.53 | 1.42 | 500 | 0 | 0.0 |
16/04/2012 |
1.50
|
5,482,200 | 1.41 | 1.50 | 1.39 | 155,200 | 0 | 2.1 |
13/04/2012 |
1.41
|
6,405,800 | 1.37 | 1.45 | 1.34 | 192,300 | 5,000 | 2.4 |
12/04/2012 |
1.37
|
7,153,800 | 1.39 | 1.43 | 1.35 | 300 | 0 | 0.0 |
11/04/2012 |
1.39
|
7,155,800 | 1.34 | 1.43 | 1.34 | 800 | 0 | 0.0 |
10/04/2012 |
1.34
|
8,778,000 | 1.41 | 1.44 | 1.32 | 400 | 0 | 0.0 |
09/04/2012 |
1.41
|
4,398,700 | 1.33 | 1.41 | 1.32 | 200 | 200 | -0 |
06/04/2012 |
1.33
|
8,254,400 | 1.29 | 1.37 | 1.31 | 400 | 100 | 0.0 |
05/04/2012 |
1.29
|
5,689,000 | 1.22 | 1.29 | 1.20 | 0 | 5,600 | -0.1 |
04/04/2012 |
1.22
|
5,353,400 | 1.20 | 1.28 | 1.19 | 0 | 0 | 0 |
03/04/2012 |
1.20
|
4,184,400 | 1.12 | 1.20 | 1.11 | 5,300 | 100 | 0.1 |
30/03/2012 |
1.12
|
5,087,200 | 1.18 | 1.19 | 1.11 | 100 | 0 | 0.0 |
29/03/2012 |
1.18
|
7,391,500 | 1.25 | 1.29 | 1.18 | 200 | 0 | 0.0 |
28/03/2012 |
1.25
|
5,256,000 | 1.25 | 1.29 | 1.17 | 5,300 | 50,000 | -0.5 |
27/03/2012 |
1.25
|
4,710,800 | 1.34 | 1.34 | 1.25 | 2,300 | 50,000 | -0.6 |
26/03/2012 |
1.34
|
4,366,400 | 1.38 | 1.39 | 1.33 | 900 | 50,000 | -0.6 |
23/03/2012 |
1.38
|
6,964,400 | 1.30 | 1.39 | 1.29 | 6,300 | 0 | 0.1 |
22/03/2012 |
1.30
|
4,674,100 | 1.28 | 1.34 | 1.26 | 1,000 | 0 | 0.0 |
21/03/2012 |
1.28
|
5,782,900 | 1.26 | 1.34 | 1.28 | 4,000 | 200 | 0.0 |
20/03/2012 |
1.26
|
4,226,200 | 1.19 | 1.26 | 1.20 | 0 | 2,200 | -0.0 |
19/03/2012 |
1.19
|
11,181,800 | 1.13 | 1.21 | 1.13 | 50,000 | 30,300 | 0.2 |
16/03/2012 |
1.13
|
1,788,200 | 1.10 | 1.13 | 1.13 | 0 | 0 | 0 |
15/03/2012 |
1.10
|
8,643,800 | 1.01 | 1.10 | 1.00 | 6,500 | 36,000 | -0.3 |
14/03/2012 |
1.01
|
4,221,000 | 1.06 | 1.08 | 1.01 | 239,000 | 10,000 | 2.2 |
13/03/2012 |
1.06
|
3,895,500 | 0.99 | 1.07 | 0.98 | 150,500 | 0 | 1.4 |
12/03/2012 |
0.99
|
5,486,600 | 1.06 | 1.07 | 0.99 | 30,100 | 0 | 0.3 |
09/03/2012 |
1.06
|
3,327,500 | 1.05 | 1.09 | 1.01 | 17,000 | 0 | 0.2 |
08/03/2012 |
1.05
|
6,659,500 | 1.13 | 1.13 | 1.04 | 0 | 25,000 | -0.2 |
07/03/2012 |
1.13
|
5,890,800 | 1.12 | 1.16 | 1.08 | 0 | 100,000 | -1 |
06/03/2012 |
1.12
|
14,417,500 | 1.10 | 1.18 | 1.09 | 10,000 | 153,000 | -1.4 |
05/03/2012 |
1.10
|
667,400 | 1.05 | 1.10 | 1.07 | 0 | 0 | 0 |
02/03/2012 |
1.05
|
5,307,400 | 1.00 | 1.05 | 0.98 | 25,000 | 0 | 0.2 |
01/03/2012 |
1.00
|
4,058,800 | 1.00 | 1.01 | 0.97 | 2,000 | 0 | 0.0 |
29/02/2012 |
1.00
|
5,262,900 | 0.96 | 1.02 | 0.94 | 0 | 20,000 | -0.2 |
28/02/2012 |
0.96
|
7,620,800 | 1.05 | 1.05 | 0.96 | 0 | 150,000 | -1.3 |
27/02/2012 |
1.05
|
4,720,800 | 1.00 | 1.07 | 0.98 | 0 | 0 | 0 |
24/02/2012 |
1.00
|
5,770,300 | 1.01 | 1.06 | 0.99 | 500 | 7,000 | -0.1 |
23/02/2012 |
1.01
|
4,972,500 | 0.98 | 1.01 | 0.97 | 170,000 | 1,100 | 1.5 |
22/02/2012 |
0.98
|
4,656,400 | 0.90 | 0.98 | 0.89 | 0 | 4,000 | -0.0 |
21/02/2012 |
0.90
|
9,425,200 | 0.88 | 0.94 | 0.89 | 0 | 29,000 | -0.2 |
20/02/2012 |
0.88
|
2,262,500 | 0.85 | 0.88 | 0.85 | 0 | 0 | 0 |
17/02/2012 |
0.85
|
4,612,300 | 0.81 | 0.85 | 0.81 | 0 | 3,000 | -0.0 |
16/02/2012 |
0.81
|
2,526,500 | 0.78 | 0.82 | 0.76 | 3,400 | 0 | 0.0 |
15/02/2012 |
0.78
|
3,203,900 | 0.82 | 0.82 | 0.76 | 0 | 0 | 0 |
14/02/2012 |
0.82
|
3,096,800 | 0.77 | 0.83 | 0.76 | 5,000 | 2,000 | 0.0 |
13/02/2012 |
0.77
|
4,378,200 | 0.82 | 0.82 | 0.77 | 0 | 0 | 0 |
10/02/2012 |
0.82
|
3,952,800 | 0.85 | 0.85 | 0.82 | 100 | 12,400 | -0.1 |
09/02/2012 |
0.85
|
4,303,400 | 0.88 | 0.90 | 0.84 | 2,500 | 30,000 | -0.2 |
08/02/2012 |
0.88
|
3,102,700 | 0.88 | 0.92 | 0.88 | 5,000 | 25,000 | -0.2 |
07/02/2012 |
0.88
|
5,007,500 | 0.86 | 0.88 | 0.84 | 0 | 36,500 | -0.3 |
06/02/2012 |
0.86
|
4,399,200 | 0.83 | 0.87 | 0.81 | 0 | 3,000 | -0.0 |
03/02/2012 |
0.83
|
5,754,100 | 0.84 | 0.89 | 0.82 | 4,000 | 4,000 | 0.0 |
02/02/2012 |
0.84
|
2,015,900 | 0.81 | 0.84 | 0.81 | 10,000 | 50,000 | -0.3 |
01/02/2012 |
0.81
|
3,922,400 | 0.78 | 0.81 | 0.76 | 3,000 | 200,000 | -1.4 |
31/01/2012 |
0.78
|
3,297,300 | 0.77 | 0.81 | 0.77 | 0 | 0 | 0 |
30/01/2012 |
0.77
|
2,625,500 | 0.74 | 0.80 | 0.73 | 11,500 | 600 | 0.1 |
20/01/2012 |
0.74
|
2,800,000 | 0.73 | 0.77 | 0.73 | 0 | 0 | 0 |
19/01/2012 |
0.73
|
1,258,600 | 0.71 | 0.73 | 0.69 | 0 | 0 | 0 |
18/01/2012 |
0.71
|
1,655,100 | 0.70 | 0.71 | 0.66 | 150,000 | 0 | 0.9 |
17/01/2012 |
0.70
|
2,122,600 | 0.72 | 0.73 | 0.69 | 286,000 | 0 | 1.9 |
16/01/2012 |
0.72
|
2,682,300 | 0.69 | 0.72 | 0.70 | 53,800 | 15,000 | 0.3 |
13/01/2012 |
0.69
|
2,268,700 | 0.66 | 0.70 | 0.63 | 0 | 4,000 | -0.0 |
12/01/2012 |
0.66
|
1,515,600 | 0.69 | 0.69 | 0.66 | 105,000 | 0 | 0.6 |
11/01/2012 |
0.69
|
2,043,300 | 0.70 | 0.73 | 0.69 | 2,000 | 0 | 0.0 |
10/01/2012 |
0.70
|
1,715,400 | 0.65 | 0.70 | 0.64 | 0 | 0 | 0 |
09/01/2012 |
0.65
|
2,677,100 | 0.66 | 0.69 | 0.62 | 0 | 100,000 | -0.6 |
06/01/2012 |
0.66
|
3,298,300 | 0.70 | 0.70 | 0.66 | 25,000 | 0 | 0.2 |
05/01/2012 |
0.70
|
1,948,500 | 0.74 | 0.74 | 0.70 | 0 | 0 | 0 |
04/01/2012 |
0.74
|
1,483,600 | 0.76 | 0.81 | 0.72 | 0 | 0 | 0 |
03/01/2012 |
0.76
|
1,177,400 | 0.75 | 0.78 | 0.74 | 11,600 | 0 | 0.1 |
30/12/2011 |
0.75
|
2,566,300 | 0.71 | 0.75 | 0.68 | 300 | 112,600 | -0.8 |
29/12/2011 |
0.71
|
3,310,200 | 0.75 | 0.76 | 0.71 | 168,000 | 404,500 | -1.5 |
28/12/2011 |
0.75
|
2,716,100 | 0.75 | 0.78 | 0.71 | 0 | 30,000 | -0.2 |
27/12/2011 |
0.75
|
3,091,800 | 0.80 | 0.80 | 0.75 | 50,000 | 100,000 | -0.3 |
26/12/2011 |
0.80
|
2,596,100 | 0.86 | 0.87 | 0.80 | 50,000 | 0 | 0.4 |
23/12/2011 |
0.86
|
2,173,900 | 0.87 | 0.89 | 0.83 | 0 | 9,000 | -0.1 |
22/12/2011 |
0.87
|
3,187,400 | 0.94 | 0.94 | 0.87 | 0 | 0 | 0 |
21/12/2011 |
0.94
|
2,276,800 | 0.93 | 0.96 | 0.92 | 2,000 | 6,500 | -0.0 |
20/12/2011 |
0.93
|
3,063,600 | 0.97 | 0.97 | 0.92 | 150,300 | 0 | 1.3 |
19/12/2011 |
0.97
|
2,895,000 | 1.00 | 1.02 | 0.96 | 0 | 2,000 | -0.0 |
16/12/2011 |
1.00
|
3,222,300 | 0.99 | 1.04 | 0.98 | 6,000 | 0 | 0.1 |
15/12/2011 |
0.99
|
2,873,000 | 1.01 | 1.01 | 0.96 | 52,000 | 0 | 0.5 |
14/12/2011 |
1.01
|
3,981,100 | 1.06 | 1.07 | 1.00 | 0 | 0 | 0 |
13/12/2011 |
1.06
|
1,683,600 | 1.08 | 1.09 | 1.06 | 0 | 83,000 | -0.8 |
12/12/2011 |
1.08
|
2,058,000 | 1.10 | 1.11 | 1.07 | 0 | 21,000 | -0.2 |
09/12/2011 |
1.10
|
2,417,800 | 1.16 | 1.16 | 1.09 | 600 | 4,000 | -0.0 |
08/12/2011 |
1.16
|
3,337,400 | 1.16 | 1.18 | 1.13 | 0 | 3,000 | -0.0 |
07/12/2011 |
1.16
|
3,011,700 | 1.17 | 1.19 | 1.14 | 0 | 0 | 0 |
06/12/2011 |
1.17
|
4,848,400 | 1.19 | 1.22 | 1.16 | 0 | 0 | 0 |
05/12/2011 |
1.19
|
3,142,100 | 1.13 | 1.19 | 1.13 | 65,000 | 0 | 0.7 |
02/12/2011 |
1.13
|
2,870,400 | 1.10 | 1.13 | 1.02 | 1,200 | 0 | 0.0 |
01/12/2011 |
1.10
|
2,372,200 | 1.07 | 1.13 | 1.08 | 0 | 50,100 | -0.5 |
30/11/2011 |
1.07
|
2,183,900 | 1.09 | 1.10 | 1.06 | 0 | 20,000 | -0.2 |
29/11/2011 |
1.09
|
2,224,000 | 1.12 | 1.16 | 1.08 | 0 | 4,000 | -0.0 |
28/11/2011 |
1.12
|
3,735,700 | 1.07 | 1.13 | 1.08 | 50,000 | 0 | 0.5 |
25/11/2011 |
1.07
|
1,609,900 | 1.06 | 1.08 | 1.05 | 0 | 0 | 0 |
24/11/2011 |
1.06
|
2,254,000 | 1.10 | 1.11 | 1.06 | 0 | 20,000 | -0.2 |
23/11/2011 |
1.10
|
3,004,400 | 1.06 | 1.11 | 1.06 | 2,000 | 0 | 0.0 |
22/11/2011 |
1.06
|
2,427,300 | 1.05 | 1.07 | 1.01 | 0 | 0 | 0 |