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) |
-1.35 | -10.63% | 385,887,900 | 3,898,071 | 41.9 |
11.20
13.30
11.35
|
2 tháng
(2024-07-22) |
0.20 | 1.79% | 648,198,400 | 6,135,607 | 67.6 |
11
13.30
11.35
|
3 tháng
(2024-06-21) |
-2.05 | -15.30% | 840,552,000 | 1,467,484 | 5.6 |
11
13.55
11.35
|
6 tháng
(2024-03-25) |
-6.35 | -35.88% | 2,464,198,000 | 14,929,484 | 191.5 |
11
18.30
11.35
|
12 tháng
(2023-09-25) |
-4.85 | -29.94% | 5,302,865,100 | 17,448,301 | 246.9 |
11
18.30
11.35
|
24 tháng
(2022-09-30) |
-73.55 | -86.63% | 11,660,913,000 | -21,195,146 | -589.9 |
10.25
84.90
11.35
|
36 tháng
(2021-10-05) |
-68.34 | -85.76% | 12,442,157,600 | -81,437,706 | -5,674.2 |
10.25
91
11.35
|
60 tháng
(2019-10-16) |
-23.14 | -67.09% | 13,287,866,810 | -92,841,766 | -4,727.1 |
10.25
92.37
11.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2017 |
25.44
|
1,807,370 | 25.52 | 25.52 | 25.35 | 10 | 223,590 | -13.4 |
23/11/2017 |
25.52
|
1,793,740 | 25.69 | 25.90 | 25.52 | 20,570 | 2,442,670 | -145.4 |
22/11/2017 |
25.69
|
1,909,080 | 25.35 | 25.78 | 25.31 | 119,020 | 233,220 | -6.9 |
21/11/2017 |
25.35
|
1,890,200 | 25.39 | 25.52 | 25.22 | 56,830 | 307,970 | -15.0 |
20/11/2017 |
25.39
|
1,807,530 | 25.82 | 25.82 | 25.27 | 42,990 | 311,660 | -16.1 |
17/11/2017 |
25.82
|
1,493,820 | 25.86 | 26.07 | 25.73 | 18,700 | 86,790 | -4.2 |
16/11/2017 |
25.86
|
1,270,570 | 25.78 | 26.07 | 25.73 | 3,900 | 1,320 | 0.2 |
15/11/2017 |
25.78
|
1,533,010 | 25.78 | 25.82 | 25.65 | 5,040 | 0 | 0.3 |
14/11/2017 |
25.78
|
1,474,510 | 25.82 | 25.86 | 25.65 | 110 | 0 | 0.0 |
13/11/2017 |
25.82
|
1,576,500 | 25.82 | 25.90 | 25.78 | 3,800 | 200 | 0.2 |
10/11/2017 |
25.82
|
1,636,470 | 25.65 | 25.82 | 25.39 | 0 | 0 | 0 |
09/11/2017 |
25.65
|
1,619,350 | 25.90 | 25.90 | 25.44 | 1,530 | 3,350 | -0.1 |
08/11/2017 |
25.90
|
1,593,680 | 25.99 | 26.03 | 25.05 | 430 | 12,000 | -0.7 |
07/11/2017 |
25.99
|
1,638,960 | 26.07 | 26.12 | 25.95 | 3,110 | 23,690 | -1.3 |
06/11/2017 |
26.07
|
1,536,860 | 26.12 | 26.20 | 26.03 | 3,000 | 56,050 | -3.3 |
03/11/2017 |
26.12
|
1,575,050 | 26.24 | 26.33 | 26.07 | 19,660 | 61,290 | -2.6 |
02/11/2017 |
26.24
|
1,756,250 | 25.82 | 26.54 | 25.73 | 303,980 | 10,700 | 18.1 |
01/11/2017 |
25.82
|
1,188,120 | 25.86 | 25.90 | 25.69 | 10,860 | 57,480 | -2.8 |
31/10/2017 |
25.86
|
1,286,360 | 25.90 | 25.95 | 25.78 | 150 | 16,480 | -1.0 |
30/10/2017 |
25.90
|
1,525,520 | 25.90 | 25.99 | 25.86 | 420 | 0 | 0.0 |
27/10/2017 |
25.90
|
1,492,140 | 25.78 | 25.90 | 25.65 | 0 | 1,000 | -0.1 |
26/10/2017 |
25.78
|
1,037,620 | 25.82 | 25.82 | 25.52 | 1,180 | 25,370 | -1.5 |
25/10/2017 |
25.82
|
1,163,860 | 26.12 | 26.16 | 25.61 | 2,500 | 4,171,590 | -250.3 |
24/10/2017 |
26.12
|
1,383,120 | 26.16 | 26.20 | 25.99 | 800 | 47,660 | -2.9 |
23/10/2017 |
26.16
|
1,596,060 | 26.41 | 26.46 | 25.86 | 19,710 | 19,190 | 0.0 |
20/10/2017 |
26.41
|
1,659,810 | 26.71 | 26.75 | 26.24 | 0 | 27,720 | -1.7 |
19/10/2017 |
26.71
|
1,793,200 | 26.58 | 27.01 | 26.58 | 78,040 | 9,000 | 4.4 |
18/10/2017 |
26.58
|
1,560,500 | 26.80 | 26.84 | 26.58 | 0 | 400 | -0.0 |
17/10/2017 |
26.80
|
1,567,020 | 26.67 | 27.09 | 26.63 | 3,000 | 0 | 0.2 |
16/10/2017 |
26.67
|
1,540,200 | 26.20 | 26.97 | 26.20 | 4,100 | 70,740 | -4.2 |
13/10/2017 |
26.20
|
1,537,510 | 26.16 | 26.20 | 26.07 | 70 | 0 | 0.0 |
12/10/2017 |
26.16
|
1,539,590 | 26.12 | 26.24 | 26.03 | 3,860 | 0 | 0.2 |
11/10/2017 |
26.12
|
1,680,050 | 26.07 | 26.16 | 26.03 | 300 | 0 | 0.0 |
10/10/2017 |
26.07
|
1,696,610 | 26.07 | 26.12 | 25.99 | 0 | 0 | 0 |
09/10/2017 |
26.07
|
1,541,630 | 26.07 | 26.16 | 26.03 | 5,550 | 0 | 0.3 |
06/10/2017 |
26.07
|
1,601,350 | 26.07 | 26.16 | 25.99 | 0 | 0 | 0 |
05/10/2017 |
26.07
|
1,510,080 | 26.07 | 26.16 | 25.99 | 910 | 60 | 0.1 |
04/10/2017 |
26.07
|
1,615,410 | 26.07 | 26.16 | 25.99 | 11,000 | 1,000 | 0.6 |
03/10/2017 |
26.07
|
1,912,970 | 26.12 | 26.20 | 25.99 | 0 | 0 | 0 |
02/10/2017 |
26.12
|
1,605,810 | 26.12 | 26.37 | 26.12 | 0 | 0 | 0 |
29/09/2017 |
26.12
|
1,875,670 | 26.07 | 26.54 | 26.07 | 9,930 | 4,940 | 0.3 |
28/09/2017 |
26.07
|
1,965,890 | 26.07 | 26.24 | 26.03 | 0 | 13,470 | -0.8 |
27/09/2017 |
26.07
|
1,905,590 | 26.07 | 26.20 | 25.95 | 150 | 450 | -0.0 |
26/09/2017 |
26.07
|
2,066,050 | 26.12 | 26.29 | 25.95 | 2,000 | 0 | 0.1 |
25/09/2017 |
26.12
|
1,914,150 | 26.16 | 26.16 | 25.95 | 260 | 50,000 | -3.1 |
22/09/2017 |
26.16
|
1,873,610 | 26.20 | 26.24 | 25.99 | 0 | 69,430 | -4.3 |
21/09/2017 |
26.20
|
1,966,440 | 26.24 | 26.33 | 26.07 | 0 | 78,000 | -4.8 |
20/09/2017 |
26.24
|
1,923,410 | 26.29 | 26.37 | 26.03 | 2,200 | 124,920 | -7.6 |
19/09/2017 |
26.29
|
1,938,300 | 26.37 | 26.46 | 26.29 | 1,050 | 22,580 | -1.3 |
18/09/2017 |
26.37
|
1,919,620 | 27.14 | 27.14 | 26.24 | 15,270 | 19,200 | -0.2 |
15/09/2017 |
27.14
|
2,624,870 | 25.61 | 27.14 | 25.44 | 1,113,080 | 309,210 | 51.4 |
14/09/2017 |
25.61
|
1,853,780 | 25.48 | 25.61 | 25.22 | 19,070 | 365,070 | -20.7 |
13/09/2017 |
25.48
|
2,057,550 | 25.82 | 25.82 | 25.35 | 33,170 | 682,670 | -39.0 |
12/09/2017 |
25.82
|
2,009,460 | 25.48 | 26.24 | 25.27 | 154,930 | 50,050 | 6.4 |
11/09/2017 |
25.48
|
1,670,770 | 25.48 | 25.48 | 25.14 | 95,720 | 326,330 | -13.7 |
08/09/2017 |
25.48
|
1,761,420 | 25.48 | 25.48 | 25.05 | 0 | 363,840 | -21.6 |
07/09/2017 |
25.48
|
2,046,020 | 25.56 | 25.56 | 25.05 | 50,000 | 669,060 | -36.8 |
06/09/2017 |
25.56
|
2,194,100 | 25.56 | 25.56 | 24.93 | 9,050 | 626,920 | -36.5 |
05/09/2017 |
25.56
|
2,253,620 | 25.61 | 25.61 | 24.80 | 3,490 | 368,590 | -21.5 |
01/09/2017 |
25.61
|
1,962,880 | 25.56 | 25.61 | 25.31 | 18,400 | 13,400 | 0.3 |
31/08/2017 |
25.56
|
2,004,400 | 25.52 | 25.65 | 24.97 | 336,000 | 573,320 | -13.9 |
30/08/2017 |
25.52
|
1,801,580 | 25.52 | 25.52 | 25.01 | 13,430 | 309,710 | -17.5 |
29/08/2017 |
25.52
|
1,764,370 | 25.95 | 25.95 | 25.27 | 14,600 | 586,690 | -34.3 |
28/08/2017 |
25.95
|
1,935,460 | 26.29 | 26.29 | 25.78 | 13,850 | 260,160 | -15.0 |
25/08/2017 |
26.29
|
1,882,130 | 26.58 | 26.58 | 25.95 | 132,280 | 230,510 | -6.0 |
24/08/2017 |
26.58
|
1,755,350 | 26.67 | 26.84 | 26.50 | 113,270 | 107,660 | 0.4 |
23/08/2017 |
26.67
|
1,808,320 | 25.99 | 26.67 | 25.99 | 163,270 | 1,100 | 10.0 |
22/08/2017 |
25.99
|
1,530,980 | 25.99 | 26.07 | 25.86 | 13,270 | 0 | 0.8 |
21/08/2017 |
25.99
|
1,770,200 | 26.33 | 26.33 | 25.95 | 1,600 | 97,120 | -5.9 |
18/08/2017 |
26.33
|
1,842,460 | 26.29 | 26.33 | 26.20 | 1,340 | 0 | 0.1 |
17/08/2017 |
26.29
|
1,951,410 | 26.37 | 26.37 | 26.24 | 0 | 0 | 0 |
16/08/2017 |
26.37
|
1,814,100 | 26.33 | 26.37 | 25.90 | 0 | 16,700 | -1.0 |
15/08/2017 |
26.33
|
1,932,420 | 26.12 | 26.46 | 25.90 | 300 | 74,620 | -4.6 |
14/08/2017 |
26.12
|
1,278,550 | 26.75 | 26.75 | 25.82 | 6,570 | 112,080 | -6.5 |
11/08/2017 |
26.75
|
1,638,060 | 27.31 | 27.31 | 26.54 | 83,300 | 136,720 | -3.4 |
10/08/2017 |
27.31
|
1,631,360 | 27.82 | 27.82 | 27.18 | 0 | 35,000 | -2.3 |
09/08/2017 |
27.82
|
1,844,830 | 27.94 | 27.94 | 27.77 | 0 | 8,000 | -0.5 |
08/08/2017 |
27.94
|
1,296,740 | 28.32 | 28.32 | 27.86 | 8,700 | 66,750 | -3.8 |
07/08/2017 |
28.32
|
1,841,370 | 28.58 | 28.58 | 28.11 | 0 | 70,000 | -4.7 |
04/08/2017 |
28.58
|
1,917,370 | 28.54 | 28.58 | 28.37 | 0 | 60 | -0.0 |
03/08/2017 |
28.54
|
1,550,450 | 28.54 | 28.54 | 28.41 | 0 | 0 | 0 |
02/08/2017 |
28.54
|
1,723,920 | 28.66 | 28.66 | 28.41 | 5,590 | 24,990 | -1.3 |
01/08/2017 |
28.66
|
1,632,380 | 28.66 | 28.66 | 28.45 | 1,750 | 7,220 | -0.4 |
31/07/2017 |
28.66
|
1,850,840 | 28.28 | 28.66 | 27.99 | 401,470 | 266,800 | 9.0 |
28/07/2017 |
28.28
|
1,620,480 | 28.66 | 28.66 | 28.24 | 34,560 | 0 | 2.3 |
27/07/2017 |
28.66
|
1,624,760 | 28.83 | 28.83 | 28.62 | 100 | 0 | 0.0 |
26/07/2017 |
28.83
|
1,162,490 | 28.88 | 28.88 | 28.75 | 124,000 | 2,110 | 8.3 |
25/07/2017 |
28.88
|
1,518,970 | 28.88 | 28.92 | 28.66 | 173,880 | 77,470 | 6.5 |
24/07/2017 |
28.88
|
1,293,080 | 28.88 | 28.88 | 28.66 | 278,180 | 74,680 | 13.8 |
21/07/2017 |
28.88
|
1,395,280 | 28.58 | 28.88 | 28.49 | 355,610 | 42,110 | 21.2 |
20/07/2017 |
28.58
|
754,380 | 28.62 | 28.62 | 28.37 | 156,700 | 55,940 | 6.8 |
19/07/2017 |
28.62
|
1,152,100 | 28.79 | 28.83 | 28.62 | 703,500 | 571,810 | 8.9 |
18/07/2017 |
28.79
|
1,519,340 | 28.88 | 28.88 | 28.49 | 633,970 | 663,320 | -2.0 |
17/07/2017 |
28.88
|
1,131,670 | 28.96 | 29.26 | 28.54 | 489,180 | 591,300 | -6.9 |
14/07/2017 |
28.96
|
786,460 | 28.66 | 28.96 | 28.58 | 0 | 36,440 | -2.5 |
13/07/2017 |
28.66
|
2,237,040 | 28.62 | 28.66 | 28.45 | 0 | 22,600 | -1.5 |
12/07/2017 |
28.62
|
2,234,130 | 28.62 | 28.66 | 28.37 | 0 | 81,220 | -5.5 |
11/07/2017 |
28.62
|
727,830 | 28.54 | 28.62 | 28.37 | 547,240 | 471,660 | 5.1 |
10/07/2017 |
28.54
|
429,740 | 28.62 | 28.62 | 28.28 | 0 | 51,290 | -3.4 |
07/07/2017 |
28.62
|
1,130,420 | 28.71 | 28.71 | 28.41 | 0 | 135,350 | -9.1 |