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) |
-0.10 | -5% | 4,282,100 | 0 | 0 |
1.90
2
1.90
|
2 tháng
(2024-07-22) |
-0.40 | -17.39% | 14,251,600 | 0 | 0 |
1.90
2.30
1.90
|
3 tháng
(2024-06-21) |
-0.30 | -13.64% | 30,868,800 | 0 | 0 |
1.90
2.40
1.90
|
6 tháng
(2024-03-25) |
-0.40 | -17.39% | 66,328,107 | 0 | 0 |
1.90
2.50
1.90
|
12 tháng
(2023-09-29) |
-0.60 | -24% | 111,448,003 | -41,996 | -0.1 |
1.90
2.60
1.90
|
24 tháng
(2022-09-30) |
-1.90 | -50% | 284,502,470 | -45,186 | -0.1 |
1.90
3.80
1.90
|
36 tháng
(2021-10-05) |
-0.80 | -29.63% | 638,590,443 | -239,510 | -1.2 |
1.90
8
1.90
|
60 tháng
(2019-10-16) |
0.70 | 58.33% | 1,289,210,039 | -3,558,426 | -5.5 |
0.70
8
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2011 |
14.30
|
5,062,800 | 15.20 | 15.20 | 14.20 | 200,800 | 30,000 | 2.4 |
25/04/2011 |
15.20
|
2,518,200 | 15 | 15.50 | 14.60 | 234,600 | 350,000 | -1.7 |
22/04/2011 |
15
|
1,424,400 | 14.90 | 15 | 14.50 | 1,900 | 0 | 0.0 |
21/04/2011 |
14.90
|
1,345,400 | 15.20 | 15.30 | 14.90 | 204,500 | 0 | 3.1 |
20/04/2011 |
15.20
|
812,400 | 15.10 | 15.40 | 14.80 | 46,500 | 0 | 0.7 |
19/04/2011 |
15.10
|
1,265,900 | 15.20 | 15.50 | 15.10 | 46,500 | 2,000 | 0.7 |
18/04/2011 |
15.20
|
1,828,400 | 15.80 | 15.90 | 15.10 | 46,500 | 0 | 0.7 |
15/04/2011 |
15.80
|
1,339,900 | 16.10 | 16.30 | 15.70 | 93,100 | 0 | 1.5 |
14/04/2011 |
16.10
|
656,600 | 16.30 | 16.30 | 16.10 | 46,500 | 0 | 0.8 |
13/04/2011 |
16.30
|
1,081,800 | 16.40 | 16.50 | 16.20 | 347,700 | 33,400 | 5.1 |
08/04/2011 |
16.40
|
770,600 | 16.40 | 16.50 | 16.20 | 286,600 | 0 | 4.7 |
07/04/2011 |
16.40
|
828,400 | 16.70 | 16.70 | 16.20 | 116,500 | 0 | 1.9 |
06/04/2011 |
16.70
|
1,717,200 | 16.40 | 16.80 | 16.10 | 46,500 | 50,000 | -0.1 |
05/04/2011 |
16.40
|
1,101,500 | 16 | 16.40 | 16 | 106,500 | 0 | 1.7 |
04/04/2011 |
16
|
1,160,200 | 16.30 | 16.30 | 15.90 | 78,500 | 2,000 | 1.2 |
01/04/2011 |
16.30
|
1,238,900 | 16.40 | 16.60 | 16.20 | 65,000 | 0 | 1.1 |
31/03/2011 |
16.40
|
1,492,800 | 16.60 | 16.80 | 16.30 | 96,600 | 25,600 | 1.2 |
30/03/2011 |
16.60
|
1,743,900 | 16.60 | 16.60 | 15.70 | 50,500 | 0 | 0.8 |
29/03/2011 |
16.60
|
2,143,500 | 17.10 | 17.20 | 16.40 | 46,500 | 0 | 0.8 |
28/03/2011 |
17.10
|
1,466,800 | 16.80 | 17.50 | 16.90 | 96,500 | 0 | 1.6 |
25/03/2011 |
16.80
|
2,450,400 | 17 | 17.20 | 16.60 | 46,500 | 0 | 0.8 |
24/03/2011 |
17
|
2,183,800 | 17.50 | 17.70 | 17 | 48,200 | 0 | 0.8 |
23/03/2011 |
17.50
|
1,986,300 | 17.30 | 17.70 | 17.10 | 46,500 | 0 | 0.8 |
22/03/2011 |
17.30
|
2,917,900 | 17.80 | 18 | 17.20 | 6,000 | 0 | 0.1 |
21/03/2011 |
17.80
|
3,902,300 | 18.20 | 18.60 | 17.80 | 20,000 | 0 | 0.4 |
18/03/2011 |
18.20
|
5,663,500 | 17.20 | 18.20 | 17.10 | 337,200 | 0 | 6.1 |
17/03/2011 |
17.20
|
4,624,200 | 16.80 | 17.60 | 16.50 | 214,300 | 50,000 | 2.8 |
16/03/2011 |
16.80
|
2,155,600 | 16.30 | 16.90 | 16 | 221,600 | 0 | 3.7 |
15/03/2011 |
16.30
|
2,097,500 | 16.30 | 16.90 | 16 | 156,500 | 0 | 2.5 |
14/03/2011 |
16.30
|
3,282,700 | 17.20 | 18 | 16.20 | 118,100 | 217,000 | -1.6 |
11/03/2011 |
17.20
|
1,723,000 | 16.30 | 17.20 | 16.60 | 51,600 | 354,600 | -5.2 |
10/03/2011 |
16.30
|
2,593,300 | 15.20 | 16.30 | 15.10 | 35,600 | 330,000 | -4.8 |
09/03/2011 |
15.20
|
2,812,500 | 16 | 16.20 | 15.10 | 162,600 | 0 | 2.5 |
08/03/2011 |
16
|
1,120,400 | 16.50 | 16.60 | 16 | 43,600 | 159,800 | -1.9 |
07/03/2011 |
16.50
|
1,088,800 | 16.40 | 16.60 | 16.30 | 43,600 | 150,000 | -1.7 |
04/03/2011 |
16.40
|
1,989,800 | 16.20 | 16.60 | 15.80 | 47,100 | 110,100 | -1.0 |
03/03/2011 |
16.20
|
1,877,600 | 16.60 | 16.70 | 16.10 | 53,600 | 0 | 0.9 |
02/03/2011 |
16.60
|
3,722,000 | 17.50 | 17.50 | 16.40 | 193,600 | 24,800 | 2.8 |
01/03/2011 |
17.50
|
1,679,900 | 17.70 | 17.90 | 17.40 | 43,600 | 8,000 | 0.6 |
28/02/2011 |
17.70
|
2,082,700 | 18.40 | 18.40 | 17.60 | 129,600 | 543,000 | -7.4 |
25/02/2011 |
18.40
|
1,841,200 | 17.90 | 18.40 | 17.60 | 178,200 | 40,000 | 2.5 |
24/02/2011 |
17.90
|
2,515,600 | 18.10 | 18.20 | 17 | 560,900 | 0 | 9.9 |
23/02/2011 |
18.10
|
2,825,300 | 17.70 | 18.20 | 17.50 | 132,300 | 0 | 2.4 |
22/02/2011 |
17.70
|
3,966,500 | 18.10 | 18.20 | 17.20 | 327,600 | 420,400 | -1.7 |
21/02/2011 |
18.10
|
2,609,300 | 19.30 | 19.30 | 18.10 | 80,000 | 50,000 | 0.6 |
18/02/2011 |
19.30
|
1,595,400 | 19.80 | 19.80 | 19.10 | 93,500 | 103,000 | -0.2 |
17/02/2011 |
19.80
|
1,379,800 | 20.20 | 20.30 | 19.70 | 94,200 | 1,500 | 1.8 |
16/02/2011 |
20.20
|
1,003,000 | 20.50 | 20.60 | 20.10 | 93,500 | 0 | 1.9 |
15/02/2011 |
20.50
|
1,374,800 | 20.60 | 20.70 | 20.30 | 111,500 | 30,100 | 1.7 |
14/02/2011 |
20.60
|
1,129,900 | 20.80 | 20.90 | 20.50 | 243,900 | 206,000 | 0.8 |
11/02/2011 |
20.80
|
859,400 | 20.80 | 21 | 20.60 | 93,500 | 1,500 | 1.9 |
10/02/2011 |
20.80
|
1,252,900 | 20.90 | 21.20 | 20.80 | 219,000 | 76,000 | 3.0 |
09/02/2011 |
20.90
|
2,206,200 | 20.80 | 21.60 | 19.50 | 107,200 | 200,000 | -2.0 |
08/02/2011 |
20.80
|
465,800 | 20.80 | 21 | 20.70 | 44,500 | 0 | 0.9 |
28/01/2011 |
20.80
|
1,309,600 | 20.80 | 21 | 20.70 | 85,000 | 0 | 1.8 |
27/01/2011 |
20.80
|
1,116,400 | 20.60 | 20.90 | 20.60 | 43,500 | 0 | 0.9 |
26/01/2011 |
20.60
|
442,900 | 20.40 | 20.80 | 20.40 | 43,500 | 400 | 0.9 |
25/01/2011 |
20.40
|
1,253,200 | 20.70 | 21 | 20.40 | 43,500 | 101,100 | -1.2 |
24/01/2011 |
20.70
|
2,073,300 | 20.70 | 21.50 | 20.60 | 43,500 | 0 | 0.9 |
21/01/2011 |
20.70
|
1,657,900 | 20.70 | 21 | 20.60 | 44,500 | 0 | 0.9 |
20/01/2011 |
20.70
|
1,387,800 | 20.90 | 21.20 | 20.60 | 93,700 | 98,000 | -0.1 |
19/01/2011 |
20.90
|
1,348,800 | 20.70 | 21.20 | 20.70 | 94,800 | 0 | 2.0 |
18/01/2011 |
20.70
|
1,228,800 | 21.10 | 21.30 | 20.60 | 56,600 | 0 | 1.2 |
17/01/2011 |
21.10
|
1,629,200 | 20.90 | 21.60 | 20.90 | 0 | 0 | 0 |
14/01/2011 |
20.90
|
1,590,900 | 20.90 | 21.10 | 20.60 | 208,500 | 0 | 4.4 |
13/01/2011 |
20.90
|
1,230,100 | 20.50 | 20.90 | 20.40 | 143,300 | 0 | 3.0 |
12/01/2011 |
20.50
|
2,113,100 | 20.30 | 20.90 | 20.30 | 43,300 | 409,300 | -7.5 |
11/01/2011 |
20.30
|
2,571,300 | 20.80 | 20.80 | 20.10 | 43,300 | 0 | 0.9 |
10/01/2011 |
20.80
|
2,617,400 | 21.50 | 21.50 | 20.70 | 123,300 | 0 | 2.6 |
07/01/2011 |
21.50
|
1,557,800 | 21.70 | 21.90 | 21.40 | 301,500 | 0 | 6.5 |
06/01/2011 |
21.70
|
1,796,300 | 21.70 | 21.80 | 21.40 | 93,300 | 0 | 2.0 |
05/01/2011 |
21.70
|
1,995,600 | 21.90 | 22.50 | 21.50 | 127,800 | 0 | 2.8 |
04/01/2011 |
21.90
|
1,303,600 | 22 | 22.50 | 21.90 | 45,200 | 0 | 1.0 |
31/12/2010 |
22
|
1,563,200 | 22 | 22.30 | 21.90 | 133,300 | 0 | 2.9 |
30/12/2010 |
22
|
3,854,000 | 21.70 | 22.40 | 21.80 | 96,300 | 0 | 2.1 |
29/12/2010 |
21.70
|
2,189,400 | 22.30 | 22.50 | 21.60 | 133,300 | 0 | 2.9 |
28/12/2010 |
22.30
|
3,415,400 | 21.30 | 22.40 | 21.50 | 46,300 | 167,300 | -2.6 |
27/12/2010 |
21.30
|
2,742,400 | 21.40 | 21.80 | 21.20 | 43,900 | 140,000 | -2.1 |
24/12/2010 |
21.40
|
2,024,000 | 21.50 | 21.80 | 21.20 | 2,000 | 12,700 | -0.2 |
23/12/2010 |
21.50
|
3,072,000 | 21.90 | 22.10 | 21.30 | 97,600 | 0 | 2.1 |
22/12/2010 |
21.90
|
2,793,700 | 22.30 | 22.70 | 20.70 | 400,000 | 41,300 | 8.0 |
21/12/2010 |
22.30
|
3,133,000 | 22.60 | 22.70 | 21.70 | 100,000 | 272,400 | -3.8 |
20/12/2010 |
22.60
|
4,311,500 | 23.10 | 23.80 | 22.20 | 68,300 | 0 | 1.6 |
17/12/2010 |
23.10
|
4,807,800 | 21.80 | 23.20 | 21.80 | 557,500 | 500 | 12.7 |
16/12/2010 |
21.80
|
4,452,600 | 22.60 | 22.60 | 21.50 | 350,100 | 0 | 7.7 |
15/12/2010 |
22.60
|
4,813,800 | 22.80 | 23.50 | 22.40 | 191,400 | 200,000 | -0.3 |
14/12/2010 |
22.80
|
8,395,600 | 23.80 | 25.30 | 22.30 | 530,900 | 400,000 | 3.5 |
13/12/2010 |
23.80
|
3,915,800 | 22.70 | 23.80 | 23 | 25,200 | 30,000 | -0.1 |
10/12/2010 |
22.70
|
5,661,700 | 21.70 | 22.70 | 21.60 | 79,000 | 82,000 | -0.1 |
09/12/2010 |
21.70
|
4,082,600 | 20.80 | 22.10 | 20.40 | 89,700 | 5,000 | 1.8 |
08/12/2010 |
20.80
|
5,511,100 | 21.80 | 22.10 | 20.70 | 277,300 | 20,000 | 5.4 |
07/12/2010 |
21.80
|
5,723,600 | 22.80 | 23 | 21.60 | 189,700 | 120,000 | 1.5 |
06/12/2010 |
22.80
|
7,970,400 | 23 | 24.20 | 22.70 | 756,500 | 251,000 | 11.9 |
03/12/2010 |
23
|
7,821,400 | 21.90 | 23 | 21.70 | 219,700 | 220,000 | -0.0 |
02/12/2010 |
21.90
|
5,963,400 | 20.60 | 22.30 | 20.50 | 139,700 | 230,900 | -2.0 |
01/12/2010 |
20.60
|
5,627,300 | 20.90 | 21.70 | 20.40 | 39,700 | 0 | 0.8 |
30/11/2010 |
20.90
|
7,809,200 | 20.10 | 20.90 | 20.10 | 40,200 | 125,000 | -1.8 |
29/11/2010 |
20.10
|
4,889,900 | 18.70 | 20.10 | 18.40 | 49,700 | 43,000 | 0.1 |
26/11/2010 |
18.70
|
2,984,100 | 18.80 | 19.20 | 18.40 | 39,600 | 1,000 | 0.7 |
25/11/2010 |
18.80
|
3,089,000 | 18 | 19.10 | 18 | 4,200 | 0 | 0.1 |