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) |
21/11/2011 |
15.53
|
301,840 | 15.81 | 15.81 | 15.53 | 33,000 | 31,330 | 0.0 |
18/11/2011 |
15.81
|
443,200 | 16.22 | 16.22 | 15.53 | 53,400 | 139,740 | -1.9 |
17/11/2011 |
16.22
|
824,130 | 15.95 | 16.71 | 15.95 | 110,040 | 241,860 | -3.1 |
16/11/2011 |
15.95
|
1,377,450 | 15.19 | 15.95 | 15.19 | 179,630 | 946,820 | -17.0 |
15/11/2011 |
15.19
|
652,070 | 15.60 | 16.08 | 15.12 | 53,680 | 364,050 | -7.0 |
14/11/2011 |
15.60
|
328,550 | 16.15 | 16.22 | 15.60 | 64,560 | 93,420 | -0.7 |
11/11/2011 |
16.15
|
326,690 | 16.98 | 17.12 | 16.15 | 6,190 | 86,570 | -1.9 |
10/11/2011 |
16.98
|
210,380 | 17.53 | 17.53 | 16.98 | 115,690 | 143,650 | -0.7 |
09/11/2011 |
17.53
|
297,200 | 17.81 | 18.09 | 17.26 | 43,500 | 118,510 | -1.9 |
08/11/2011 |
17.81
|
749,630 | 18.29 | 18.43 | 17.46 | 250 | 401,220 | -10.2 |
07/11/2011 |
18.29
|
833,890 | 19.19 | 19.19 | 18.29 | 54,540 | 467,390 | -11.1 |
04/11/2011 |
19.19
|
216,330 | 19.26 | 19.54 | 19.19 | 15,340 | 9,300 | 0.2 |
03/11/2011 |
19.26
|
331,510 | 19.54 | 19.60 | 19.12 | 6,400 | 65,400 | -1.6 |
02/11/2011 |
19.54
|
259,740 | 20.16 | 20.16 | 19.54 | 25,200 | 62,000 | -1.1 |
01/11/2011 |
20.16
|
207,030 | 20.36 | 20.50 | 20.09 | 32,520 | 46,560 | -0.4 |
31/10/2011 |
20.36
|
364,880 | 20.98 | 21.26 | 20.36 | 19,110 | 11,530 | 0.2 |
28/10/2011 |
20.98
|
621,230 | 20.02 | 20.98 | 20.02 | 12,080 | 215,090 | -6.1 |
27/10/2011 |
20.02
|
186,570 | 19.67 | 20.02 | 19.60 | 15,380 | 123,910 | -3.1 |
26/10/2011 |
19.67
|
434,770 | 20.29 | 20.29 | 19.67 | 113,550 | 266,080 | -4.4 |
25/10/2011 |
20.29
|
271,810 | 20.50 | 20.50 | 20.29 | 77,890 | 125,660 | -1.4 |
24/10/2011 |
20.50
|
187,470 | 20.57 | 21.05 | 20.43 | 1,380 | 62,190 | -1.8 |
21/10/2011 |
20.57
|
564,050 | 20.50 | 21.12 | 20.43 | 21,170 | 413,460 | -11.7 |
20/10/2011 |
20.50
|
426,490 | 20.64 | 20.71 | 20.36 | 36,100 | 229,020 | -5.8 |
19/10/2011 |
20.64
|
472,210 | 20.71 | 20.98 | 20.64 | 3,680 | 307,340 | -9.1 |
18/10/2011 |
20.71
|
396,530 | 21.12 | 21.12 | 20.64 | 72,630 | 201,500 | -3.9 |
17/10/2011 |
21.12
|
168,960 | 21.19 | 21.19 | 20.92 | 50,290 | 6,100 | 1.4 |
14/10/2011 |
21.19
|
87,420 | 21.05 | 21.40 | 21.05 | 1,200 | 3,000 | -0.1 |
13/10/2011 |
21.05
|
207,920 | 21.05 | 21.40 | 20.92 | 21,170 | 10,150 | 0.3 |
12/10/2011 |
21.05
|
307,610 | 21.54 | 21.54 | 21.05 | 88,310 | 5,300 | 2.6 |
11/10/2011 |
21.54
|
206,100 | 21.54 | 21.81 | 21.54 | 44,620 | 78,310 | -1.1 |
10/10/2011 |
21.54
|
228,680 | 21.54 | 22.02 | 21.40 | 41,930 | 0 | 1.3 |
07/10/2011 |
21.54
|
329,840 | 21.81 | 21.95 | 21.54 | 64,420 | 179,160 | -3.6 |
06/10/2011 |
21.81
|
418,590 | 21.68 | 22.09 | 21.68 | 75,000 | 318,710 | -7.7 |
05/10/2011 |
21.68
|
231,640 | 21.74 | 22.09 | 21.68 | 20,050 | 130,550 | -3.5 |
04/10/2011 |
21.74
|
349,140 | 21.95 | 22.02 | 21.74 | 81,670 | 50,870 | 1.0 |
03/10/2011 |
21.95
|
425,800 | 22.30 | 22.37 | 21.95 | 72,140 | 83,250 | -0.4 |
30/09/2011 |
22.30
|
572,750 | 22.23 | 22.71 | 22.09 | 126,000 | 309,350 | -5.9 |
29/09/2011 |
22.23
|
532,370 | 22.71 | 22.71 | 22.09 | 97,120 | 84,850 | 0.4 |
28/09/2011 |
22.71
|
779,810 | 23.06 | 23.19 | 22.71 | 60,610 | 458,740 | -13.2 |
27/09/2011 |
23.06
|
405,320 | 23.19 | 23.47 | 23.06 | 66,740 | 161,420 | -3.2 |
26/09/2011 |
23.19
|
346,310 | 23.47 | 23.47 | 23.06 | 21,860 | 156,450 | -4.5 |
23/09/2011 |
23.47
|
278,390 | 23.82 | 23.82 | 23.40 | 88,680 | 26,500 | 2.1 |
22/09/2011 |
23.82
|
748,580 | 23.54 | 23.95 | 23.26 | 111,750 | 530,750 | -14.2 |
21/09/2011 |
23.54
|
478,240 | 23.95 | 24.30 | 23.54 | 232,100 | 202,990 | 1.1 |
20/09/2011 |
23.95
|
851,090 | 23.95 | 24.64 | 23.88 | 43,210 | 395,610 | -12.4 |
19/09/2011 |
23.95
|
364,990 | 22.85 | 23.95 | 22.85 | 5,460 | 223,700 | -7.5 |
16/09/2011 |
22.85
|
1,518,390 | 24.02 | 24.16 | 22.85 | 334,200 | 1,297,610 | -32.2 |
15/09/2011 |
24.02
|
1,140,750 | 24.78 | 24.78 | 23.75 | 135,540 | 1,033,910 | -31.2 |
14/09/2011 |
24.78
|
568,990 | 25.47 | 25.75 | 24.78 | 13,200 | 260,940 | -9.0 |
13/09/2011 |
25.47
|
710,120 | 25.61 | 26.23 | 25.20 | 38,180 | 556,370 | -19.2 |
12/09/2011 |
25.61
|
603,580 | 25.13 | 26.37 | 25.33 | 51,840 | 146,190 | -3.5 |
09/09/2011 |
25.13
|
451,590 | 24.78 | 25.13 | 24.51 | 122,250 | 182,080 | -2.2 |
08/09/2011 |
24.78
|
1,074,940 | 24.09 | 25.26 | 24.51 | 82,970 | 328,450 | -8.9 |
07/09/2011 |
24.09
|
179,130 | 23.54 | 24.16 | 23.82 | 15,860 | 82,810 | -2.3 |
06/09/2011 |
23.54
|
453,740 | 24.02 | 24.02 | 23.33 | 74,870 | 144,260 | -2.4 |
05/09/2011 |
24.02
|
480,150 | 24.57 | 24.71 | 24.02 | 22,050 | 267,520 | -8.7 |
01/09/2011 |
24.57
|
527,010 | 24.71 | 24.71 | 23.82 | 103,450 | 331,110 | -8.0 |
31/08/2011 |
24.71
|
483,010 | 24.78 | 24.85 | 24.37 | 211,770 | 188,700 | 0.8 |
30/08/2011 |
24.78
|
378,840 | 24.64 | 25.47 | 24.71 | 51,200 | 20,050 | 1.1 |
29/08/2011 |
24.64
|
248,840 | 23.47 | 24.64 | 23.61 | 16,770 | 51,780 | -1.2 |
26/08/2011 |
23.47
|
98,660 | 23.12 | 23.68 | 23.12 | 1,800 | 43,960 | -1.4 |
25/08/2011 |
23.12
|
134,510 | 23.06 | 23.82 | 22.99 | 7,600 | 103,510 | -3.2 |
24/08/2011 |
23.06
|
376,470 | 24.09 | 24.44 | 23.06 | 79,380 | 286,000 | -6.9 |
23/08/2011 |
24.09
|
285,660 | 24.30 | 24.30 | 23.95 | 97,600 | 92,460 | 0.2 |
22/08/2011 |
24.30
|
262,810 | 24.02 | 24.85 | 24.16 | 1,170 | 64,580 | -2.2 |
19/08/2011 |
24.02
|
240,070 | 24.23 | 24.23 | 23.54 | 69,480 | 81,200 | -0.4 |
18/08/2011 |
24.23
|
356,370 | 23.47 | 24.44 | 23.47 | 298,970 | 239,890 | 2.1 |
17/08/2011 |
23.47
|
182,360 | 22.37 | 23.47 | 22.37 | 46,160 | 41,950 | 0.1 |
16/08/2011 |
22.37
|
125,570 | 22.16 | 22.71 | 22.09 | 56,980 | 12,590 | 1.4 |
15/08/2011 |
22.16
|
90,840 | 22.02 | 22.23 | 21.95 | 4,300 | 33,780 | -0.9 |
12/08/2011 |
22.02
|
134,010 | 22.16 | 22.37 | 22.02 | 14,240 | 83,970 | -2.2 |
11/08/2011 |
22.16
|
110,970 | 22.30 | 22.30 | 21.88 | 13,300 | 24,750 | -0.4 |
10/08/2011 |
22.30
|
439,450 | 22.09 | 22.71 | 22.09 | 23,000 | 283,910 | -8.5 |
09/08/2011 |
22.09
|
337,510 | 22.99 | 22.99 | 22.09 | 125,000 | 61,570 | 2.1 |
08/08/2011 |
22.99
|
262,490 | 23.61 | 23.61 | 22.92 | 6,590 | 101,730 | -3.2 |
05/08/2011 |
23.61
|
63,040 | 23.47 | 23.75 | 23.40 | 0 | 14,520 | -0.5 |
04/08/2011 |
23.47
|
213,310 | 23.40 | 24.37 | 23.47 | 5,300 | 150,200 | -5.0 |
03/08/2011 |
23.40
|
240,320 | 23.47 | 23.47 | 22.99 | 46,480 | 56,500 | -0.3 |
02/08/2011 |
23.47
|
399,480 | 23.95 | 24.02 | 23.19 | 75,750 | 232,360 | -5.4 |
01/08/2011 |
23.95
|
334,490 | 23.82 | 24.09 | 23.82 | 49,100 | 273,630 | -7.8 |
29/07/2011 |
23.82
|
270,050 | 24.78 | 24.85 | 23.82 | 35,150 | 204,710 | -5.9 |
28/07/2011 |
24.78
|
238,230 | 24.78 | 24.99 | 24.51 | 167,040 | 80,920 | 3.1 |
27/07/2011 |
24.78
|
583,190 | 24.78 | 24.78 | 23.61 | 162,950 | 166,780 | -0.1 |
26/07/2011 |
24.78
|
39,460 | 24.92 | 24.99 | 24.37 | 2,100 | 18,850 | -0.6 |
25/07/2011 |
24.92
|
166,640 | 24.99 | 25.40 | 24.92 | 108,720 | 72,740 | 1.3 |
22/07/2011 |
24.99
|
191,820 | 24.85 | 25.20 | 24.85 | 60,500 | 40,000 | 0.7 |
21/07/2011 |
24.85
|
115,540 | 25.33 | 25.89 | 24.85 | 100 | 50,550 | -1.8 |
20/07/2011 |
25.33
|
317,540 | 24.16 | 25.33 | 24.16 | 162,230 | 149,800 | 0.6 |
19/07/2011 |
24.16
|
98,070 | 25.06 | 25.06 | 24.16 | 7,810 | 8,100 | -0.0 |
18/07/2011 |
25.06
|
7,629 | 25.33 | 25.33 | 24.71 | 50,330 | 700 | 1.8 |
15/07/2011 |
25.33
|
213,270 | 25.20 | 25.40 | 25.13 | 24,380 | 50,120 | -0.9 |
14/07/2011 |
25.20
|
263,950 | 24.85 | 25.54 | 24.16 | 40,500 | 34,320 | 0.2 |
13/07/2011 |
24.85
|
452,870 | 23.75 | 24.85 | 23.75 | 185,320 | 70,510 | 4.0 |
12/07/2011 |
23.75
|
239,460 | 24.57 | 24.57 | 23.61 | 14,260 | 46,170 | -1.1 |
11/07/2011 |
24.57
|
185,570 | 25.82 | 25.82 | 24.57 | 12,570 | 26,500 | -0.5 |
08/07/2011 |
25.82
|
119,070 | 26.37 | 26.37 | 25.82 | 7,070 | 91,230 | -3.2 |
07/07/2011 |
26.37
|
69,590 | 26.23 | 26.92 | 26.30 | 3,810 | 50,000 | -1.8 |
06/07/2011 |
26.23
|
173,350 | 26.92 | 26.92 | 26.23 | 128,000 | 2,250 | 4.9 |
05/07/2011 |
26.92
|
115,360 | 26.02 | 27.13 | 26.02 | 42,090 | 20,600 | 0.8 |
04/07/2011 |
26.02
|
272,240 | 26.30 | 26.37 | 25.68 | 128,660 | 92,910 | 1.4 |