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) |
01/07/2011 |
26.30
|
188,640 | 26.92 | 26.92 | 26.09 | 10,400 | 55,730 | -1.7 |
30/06/2011 |
26.92
|
127,870 | 27.34 | 27.61 | 26.92 | 54,910 | 60,800 | -0.2 |
29/06/2011 |
27.34
|
353,390 | 27.34 | 27.61 | 27.20 | 154,800 | 231,830 | -3.0 |
28/06/2011 |
27.34
|
229,410 | 27.61 | 27.68 | 27.13 | 25,820 | 114,200 | -3.5 |
27/06/2011 |
27.61
|
115,860 | 28.51 | 28.65 | 27.61 | 11,100 | 42,680 | -1.3 |
24/06/2011 |
28.51
|
107,800 | 28.99 | 29.34 | 28.51 | 5,830 | 41,030 | -1.5 |
23/06/2011 |
28.99
|
114,280 | 29.61 | 29.61 | 28.30 | 61,540 | 47,480 | 0.6 |
22/06/2011 |
29.61
|
507,300 | 29.54 | 30.10 | 29.41 | 256,950 | 167,740 | 3.8 |
21/06/2011 |
29.54
|
622,330 | 28.30 | 29.54 | 28.30 | 177,570 | 89,460 | 3.7 |
20/06/2011 |
28.30
|
234,370 | 28.99 | 29.27 | 27.75 | 6,900 | 70,770 | -2.6 |
17/06/2011 |
28.99
|
900,870 | 27.75 | 28.99 | 27.61 | 1,014,090 | 355,770 | 27.2 |
16/06/2011 |
27.75
|
405,340 | 27.40 | 27.82 | 27.06 | 300,210 | 82,600 | 8.7 |
15/06/2011 |
27.40
|
445,630 | 27.61 | 27.61 | 27.20 | 256,220 | 124,080 | 5.3 |
14/06/2011 |
27.61
|
884,000 | 27.34 | 27.96 | 26.99 | 130,820 | 85,720 | 1.8 |
13/06/2011 |
27.34
|
517,770 | 27.40 | 27.47 | 26.92 | 161,900 | 30,300 | 5.2 |
10/06/2011 |
27.40
|
479,870 | 27.61 | 28.16 | 27.40 | 17,170 | 65,640 | -1.9 |
09/06/2011 |
27.61
|
403,630 | 27.82 | 27.89 | 26.78 | 53,930 | 24,030 | 1.2 |
08/06/2011 |
27.82
|
439,200 | 27.89 | 27.96 | 26.92 | 46,270 | 80,200 | -1.3 |
07/06/2011 |
27.89
|
417,440 | 26.58 | 27.89 | 27.06 | 68,510 | 258,070 | -7.7 |
06/06/2011 |
26.58
|
408,400 | 26.58 | 26.58 | 25.40 | 111,850 | 17,780 | 3.6 |
03/06/2011 |
26.58
|
1,300,890 | 26.58 | 27.61 | 25.40 | 384,690 | 237,450 | 5.8 |
02/06/2011 |
26.58
|
1,040,430 | 25.33 | 26.58 | 26.16 | 231,850 | 212,490 | 0.7 |
01/06/2011 |
25.33
|
892,430 | 24.16 | 25.33 | 24.16 | 228,680 | 360,130 | -4.6 |
31/05/2011 |
24.16
|
595,670 | 23.54 | 24.37 | 23.12 | 116,030 | 41,400 | 2.6 |
30/05/2011 |
23.54
|
1,462,890 | 22.50 | 23.61 | 22.57 | 122,630 | 291,650 | -5.7 |
27/05/2011 |
22.50
|
783,410 | 21.47 | 22.50 | 22.02 | 88,550 | 99,820 | -0.4 |
26/05/2011 |
21.47
|
577,870 | 20.50 | 21.47 | 19.54 | 229,250 | 117,030 | 3.1 |
25/05/2011 |
20.50
|
863,650 | 21.54 | 21.54 | 20.50 | 260,960 | 280,370 | -0.6 |
24/05/2011 |
21.54
|
870,930 | 22.64 | 22.64 | 21.54 | 179,910 | 194,910 | -0.5 |
23/05/2011 |
22.64
|
813,550 | 23.82 | 24.02 | 22.64 | 257,150 | 424,530 | -5.5 |
20/05/2011 |
23.82
|
527,180 | 24.16 | 24.64 | 23.82 | 184,270 | 260,570 | -2.7 |
19/05/2011 |
24.16
|
1,029,730 | 25.40 | 25.40 | 24.16 | 414,430 | 97,600 | 11.2 |
18/05/2011 |
25.40
|
738,840 | 26.71 | 26.71 | 25.40 | 134,410 | 359,160 | -8.3 |
17/05/2011 |
26.71
|
482,650 | 28.09 | 28.09 | 26.71 | 27,450 | 159,290 | -5.1 |
16/05/2011 |
28.09
|
275,950 | 29.06 | 29.06 | 28.09 | 101,980 | 88,920 | 0.5 |
13/05/2011 |
29.06
|
204,790 | 28.99 | 29.20 | 28.99 | 153,470 | 93,000 | 2.5 |
12/05/2011 |
28.99
|
204,190 | 29.34 | 29.34 | 28.99 | 104,400 | 30,190 | 3.1 |
11/05/2011 |
29.34
|
306,440 | 29.13 | 29.34 | 29.20 | 227,300 | 95,540 | 5.6 |
10/05/2011 |
29.13
|
202,190 | 29.13 | 29.27 | 28.92 | 113,630 | 22,820 | 3.8 |
09/05/2011 |
29.13
|
222,340 | 29.13 | 29.34 | 28.99 | 127,640 | 141,680 | -0.6 |
06/05/2011 |
29.13
|
281,840 | 29.20 | 29.54 | 29.06 | 103,400 | 6,000 | 4.1 |
05/05/2011 |
29.20
|
252,290 | 29.54 | 29.68 | 29.20 | 156,060 | 7,000 | 6.3 |
04/05/2011 |
29.54
|
293,210 | 29.06 | 30.03 | 28.85 | 204,820 | 43,400 | 6.9 |
29/04/2011 |
29.06
|
394,530 | 28.65 | 29.34 | 28.65 | 250,080 | 275,950 | -1.1 |
28/04/2011 |
28.65
|
335,840 | 29.41 | 29.41 | 28.65 | 41,850 | 60,780 | -0.8 |
27/04/2011 |
29.41
|
243,980 | 29.89 | 29.89 | 29.27 | 132,620 | 122,590 | 0.4 |
26/04/2011 |
29.89
|
266,700 | 30.17 | 30.17 | 29.68 | 291,500 | 202,940 | 3.8 |
25/04/2011 |
30.17
|
211,300 | 29.68 | 30.23 | 29.68 | 15,630 | 14,330 | 0.1 |
22/04/2011 |
29.68
|
545,460 | 30.10 | 30.10 | 28.79 | 38,870 | 112,850 | -3.1 |
21/04/2011 |
30.10
|
686,440 | 30.37 | 30.37 | 29.41 | 130,980 | 208,800 | -3.4 |
20/04/2011 |
30.37
|
470,870 | 30.37 | 30.37 | 30.17 | 204,870 | 207,870 | -0.1 |
19/04/2011 |
30.37
|
410,070 | 31.62 | 31.62 | 30.37 | 117,370 | 113,080 | 0.2 |
18/04/2011 |
31.62
|
54,561 | 30.23 | 31.62 | 29.68 | 120,160 | 46,020 | 3.2 |
15/04/2011 |
30.23
|
427,800 | 30.51 | 30.79 | 30.23 | 107,180 | 125,280 | -0.8 |
14/04/2011 |
30.51
|
199,380 | 30.86 | 30.86 | 30.44 | 79,930 | 28,550 | 2.3 |
13/04/2011 |
30.86
|
153,570 | 31.27 | 31.41 | 30.86 | 74,840 | 730 | 3.3 |
08/04/2011 |
31.27
|
278,510 | 31.41 | 31.48 | 31.20 | 161,570 | 12,150 | 6.8 |
07/04/2011 |
31.41
|
392,940 | 31.34 | 32.24 | 31.34 | 232,470 | 14,460 | 10.0 |
06/04/2011 |
31.34
|
192,780 | 30.37 | 31.41 | 30.44 | 39,300 | 19,250 | 0.9 |
05/04/2011 |
30.37
|
170,160 | 30.51 | 30.58 | 30.37 | 84,730 | 3,060 | 3.6 |
04/04/2011 |
30.51
|
265,380 | 30.86 | 30.93 | 30.51 | 66,060 | 1,760 | 2.9 |
01/04/2011 |
30.86
|
418,170 | 31.13 | 31.20 | 30.86 | 185,230 | 13,700 | 7.7 |
31/03/2011 |
31.13
|
322,850 | 31.27 | 31.62 | 31.13 | 176,190 | 7,900 | 7.6 |
30/03/2011 |
31.27
|
300,790 | 31.55 | 31.55 | 31.06 | 105,810 | 2,100 | 4.7 |
29/03/2011 |
31.55
|
539,960 | 31.62 | 31.96 | 31.34 | 234,380 | 70,250 | 7.5 |
28/03/2011 |
31.62
|
762,070 | 31.34 | 32.17 | 31.34 | 338,890 | 93,830 | 11.2 |
25/03/2011 |
31.34
|
403,320 | 32.10 | 32.37 | 31.34 | 69,610 | 101,240 | -1.4 |
24/03/2011 |
32.10
|
779,430 | 32.24 | 32.65 | 32.03 | 12,810 | 111,750 | -4.6 |
23/03/2011 |
32.24
|
699,320 | 31.27 | 32.24 | 31.27 | 220,720 | 110,500 | 5.0 |
22/03/2011 |
31.27
|
651,560 | 32.24 | 32.37 | 31.13 | 21,170 | 139,620 | -5.4 |
21/03/2011 |
32.24
|
537,870 | 30.72 | 32.24 | 31.34 | 10,900 | 252,490 | -11.2 |
18/03/2011 |
30.72
|
2,462,460 | 31.41 | 31.68 | 30.03 | 902,540 | 2,570,050 | -73.2 |
17/03/2011 |
31.41
|
1,071,590 | 30.86 | 31.68 | 29.68 | 230,680 | 1,010,280 | -34.6 |
16/03/2011 |
30.86
|
1,619,430 | 32.44 | 32.44 | 30.86 | 289,360 | 1,089,610 | -35.9 |
15/03/2011 |
32.44
|
875,280 | 34.10 | 34.10 | 32.44 | 179,910 | 646,940 | -22.0 |
14/03/2011 |
34.10
|
120,110 | 35.90 | 35.90 | 34.10 | 25,890 | 73,310 | -2.4 |
11/03/2011 |
35.90
|
583,410 | 34.51 | 35.90 | 34.51 | 162,810 | 357,400 | -9.9 |
10/03/2011 |
34.51
|
425,700 | 33.20 | 34.51 | 33.20 | 179,020 | 183,400 | -0.2 |
09/03/2011 |
33.20
|
471,870 | 31.89 | 33.20 | 31.48 | 132,430 | 82,300 | 2.3 |
08/03/2011 |
31.89
|
404,960 | 30.37 | 31.89 | 30.72 | 278,820 | 327,100 | -2.2 |
07/03/2011 |
30.37
|
351,520 | 29.89 | 30.37 | 29.89 | 208,980 | 298,670 | -3.9 |
04/03/2011 |
29.89
|
85,590 | 30.10 | 30.37 | 29.75 | 39,610 | 36,090 | 0.1 |
03/03/2011 |
30.10
|
205,710 | 31.41 | 31.41 | 30.03 | 48,870 | 33,790 | 0.7 |
02/03/2011 |
31.41
|
425,190 | 33.00 | 33.00 | 31.41 | 62,260 | 49,470 | 0.6 |
01/03/2011 |
33.00
|
224,710 | 33.13 | 33.48 | 32.79 | 54,530 | 20,630 | 1.6 |
28/02/2011 |
33.13
|
227,400 | 33.96 | 34.31 | 33.13 | 221,390 | 239,440 | -0.8 |
25/02/2011 |
33.96
|
139,290 | 33.82 | 34.38 | 33.69 | 60,310 | 13,500 | 2.3 |
24/02/2011 |
33.82
|
355,180 | 34.86 | 34.86 | 33.48 | 207,710 | 278,050 | -3.4 |
23/02/2011 |
34.86
|
214,080 | 34.17 | 35.55 | 34.17 | 79,280 | 66,550 | 0.6 |
22/02/2011 |
34.17
|
542,920 | 34.86 | 34.86 | 33.34 | 293,690 | 223,040 | 3.5 |
21/02/2011 |
34.86
|
524,240 | 36.59 | 36.59 | 34.86 | 41,870 | 176,000 | -6.8 |
18/02/2011 |
36.59
|
216,430 | 37.62 | 37.97 | 36.59 | 72,800 | 113,620 | -2.2 |
17/02/2011 |
37.62
|
137,890 | 37.62 | 37.97 | 37.28 | 104,690 | 18,100 | 4.7 |
16/02/2011 |
37.62
|
197,910 | 38.66 | 38.66 | 37.62 | 57,260 | 115,950 | -3.2 |
15/02/2011 |
38.66
|
338,810 | 37.97 | 38.66 | 37.28 | 148,300 | 170,660 | -1.1 |
14/02/2011 |
37.97
|
295,620 | 38.66 | 39.00 | 37.97 | 42,420 | 167,110 | -6.9 |
11/02/2011 |
38.66
|
177,920 | 38.66 | 39.35 | 38.31 | 106,830 | 110,800 | -0.2 |
10/02/2011 |
38.66
|
188,690 | 39.35 | 39.35 | 38.66 | 76,810 | 88,310 | -0.6 |
09/02/2011 |
39.35
|
401,380 | 40.38 | 40.73 | 39.35 | 131,110 | 176,810 | -2.7 |
08/02/2011 |
40.38
|
560,420 | 38.66 | 40.38 | 38.66 | 245,090 | 68,840 | 10.2 |