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 | -0.20% | 44,500,900 | -2,256,587 | -110.6 |
47.75
50.60
49.25
|
2 tháng
(2024-07-22) |
1.35 | 2.83% | 87,483,400 | -1,470,200 | -72.4 |
46
50.60
49.25
|
3 tháng
(2024-06-21) |
3.45 | 7.57% | 144,857,500 | 2,660,669 | 124.3 |
43.25
50.60
49.25
|
6 tháng
(2024-03-25) |
-3.95 | -7.45% | 246,957,700 | -6,640,156 | -331.6 |
43.25
53.40
49.25
|
12 tháng
(2023-09-25) |
9.03 | 22.56% | 417,444,300 | -4,835,390 | -276.2 |
35.50
54.40
49.25
|
24 tháng
(2022-09-30) |
18.97 | 63.05% | 756,824,800 | 9,503,667 | 267.9 |
25.29
54.40
49.25
|
36 tháng
(2021-10-05) |
21.45 | 77.71% | 1,278,876,900 | 22,810,659 | 875.7 |
25.29
54.40
49.25
|
60 tháng
(2019-10-16) |
21.10 | 75.51% | 2,225,405,510 | -26,694,931 | -1,124.5 |
21.27
54.40
49.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2016 |
10.81
|
956,530 | 10.94 | 10.94 | 10.69 | 211,500 | 0 | 3.7 |
25/04/2016 |
10.94
|
3,955,540 | 10.62 | 11.25 | 10.94 | 922,080 | 877,000 | 0.8 |
22/04/2016 |
10.62
|
2,817,020 | 9.94 | 10.62 | 9.81 | 1,633,720 | 150,000 | 24.6 |
21/04/2016 |
9.94
|
854,710 | 9.81 | 9.94 | 9.75 | 430,820 | 318,430 | 1.8 |
20/04/2016 |
9.81
|
1,067,790 | 9.75 | 9.94 | 9.75 | 441,480 | 420 | 6.9 |
19/04/2016 |
9.75
|
1,099,770 | 10.00 | 10.00 | 9.75 | 402,000 | 0 | 6.4 |
15/04/2016 |
10.00
|
701,360 | 9.94 | 10.12 | 9.94 | 0 | 0 | 0 |
14/04/2016 |
9.94
|
1,642,570 | 9.87 | 10.19 | 9.81 | 1,700 | 107,560 | -1.7 |
13/04/2016 |
9.87
|
2,085,010 | 10.12 | 10.12 | 9.69 | 1,100 | 0 | 0.0 |
12/04/2016 |
10.12
|
1,533,930 | 10.44 | 10.44 | 10.06 | 0 | 28,000 | -0.5 |
11/04/2016 |
10.44
|
1,312,000 | 10.50 | 10.56 | 10.31 | 5,000 | 284,100 | -4.6 |
08/04/2016 |
10.50
|
259,830 | 10.56 | 10.56 | 10.50 | 93,000 | 0 | 1.6 |
07/04/2016 |
10.56
|
452,990 | 10.56 | 10.62 | 10.50 | 181,050 | 0 | 3.1 |
06/04/2016 |
10.56
|
1,197,530 | 10.37 | 10.56 | 10.37 | 576,970 | 50 | 9.6 |
05/04/2016 |
10.37
|
437,370 | 10.31 | 10.44 | 10.31 | 118,000 | 12,780 | 1.7 |
04/04/2016 |
10.31
|
764,980 | 10.37 | 10.62 | 10.31 | 402,700 | 146,510 | 4.3 |
01/04/2016 |
10.37
|
1,187,420 | 10.44 | 10.62 | 10.37 | 154,200 | 279,340 | -2.1 |
31/03/2016 |
10.44
|
769,430 | 10.56 | 10.75 | 10.44 | 150,100 | 22,710 | 2.2 |
30/03/2016 |
10.56
|
824,140 | 10.56 | 10.62 | 10.44 | 238,100 | 58,900 | 3.0 |
29/03/2016 |
10.56
|
697,840 | 10.75 | 10.75 | 10.56 | 230,000 | 179,480 | 0.9 |
28/03/2016 |
10.75
|
580,320 | 10.81 | 10.87 | 10.69 | 151,300 | 153,090 | -0.0 |
25/03/2016 |
10.81
|
1,473,220 | 10.75 | 10.81 | 10.56 | 379,100 | 14,000 | 6.2 |
24/03/2016 |
10.75
|
943,010 | 11.00 | 11.00 | 10.75 | 36,070 | 227,000 | -3.3 |
23/03/2016 |
11.00
|
994,300 | 10.81 | 11.00 | 10.81 | 258,900 | 0 | 4.5 |
22/03/2016 |
10.81
|
1,313,850 | 11.00 | 11.00 | 10.81 | 1,400 | 232,000 | -4.0 |
21/03/2016 |
11.00
|
1,464,080 | 11.00 | 11.19 | 11.00 | 300,000 | 179,170 | 2.2 |
18/03/2016 |
11.00
|
954,300 | 11.06 | 11.06 | 10.81 | 17,630 | 0 | 0.3 |
17/03/2016 |
11.06
|
970,590 | 11.06 | 11.19 | 11.06 | 0 | 151,000 | -2.7 |
16/03/2016 |
11.06
|
1,398,670 | 10.94 | 11.12 | 10.87 | 60,000 | 300,000 | -4.2 |
15/03/2016 |
10.94
|
1,208,710 | 11.06 | 11.06 | 10.87 | 260,200 | 450,000 | -3.3 |
14/03/2016 |
11.06
|
968,310 | 11.06 | 11.19 | 11.00 | 237,510 | 200,000 | 0.7 |
11/03/2016 |
11.06
|
1,299,460 | 11.06 | 11.25 | 11.06 | 138,000 | 350,430 | -3.8 |
10/03/2016 |
11.06
|
951,910 | 10.87 | 11.06 | 10.87 | 0 | 850 | -0.0 |
09/03/2016 |
10.87
|
1,236,990 | 11.12 | 11.19 | 10.81 | 70,000 | 450,460 | -6.7 |
08/03/2016 |
11.12
|
1,485,440 | 11.19 | 11.25 | 11.06 | 293,680 | 538,000 | -4.3 |
07/03/2016 |
11.19
|
1,713,710 | 11.31 | 11.37 | 11.19 | 214,000 | 415,040 | -3.6 |
04/03/2016 |
11.31
|
1,180,200 | 11.37 | 11.44 | 11.31 | 311,760 | 115,300 | 3.6 |
03/03/2016 |
11.37
|
1,274,450 | 11.44 | 11.50 | 11.25 | 598,000 | 370,700 | 4.1 |
02/03/2016 |
11.44
|
1,811,300 | 11.06 | 11.44 | 11.19 | 296,900 | 0 | 5.4 |
01/03/2016 |
11.06
|
1,866,330 | 11.06 | 11.31 | 11.06 | 138,290 | 100,000 | 0.7 |
29/02/2016 |
11.06
|
2,484,180 | 11.50 | 11.50 | 11.06 | 56,150 | 1,700 | 1.0 |
26/02/2016 |
11.50
|
1,813,600 | 11.44 | 11.69 | 11.37 | 66,700 | 0 | 1.2 |
25/02/2016 |
11.44
|
3,264,500 | 11.31 | 11.87 | 11.31 | 292,000 | 351,000 | -1.1 |
24/02/2016 |
11.31
|
5,780,650 | 10.62 | 11.31 | 10.50 | 293,880 | 915,000 | -11.4 |
23/02/2016 |
10.62
|
1,871,900 | 10.75 | 10.87 | 10.56 | 300 | 0 | 0.0 |
22/02/2016 |
10.75
|
2,247,920 | 10.31 | 10.75 | 10.37 | 270,500 | 100 | 4.6 |
19/02/2016 |
10.31
|
1,647,780 | 10.06 | 10.44 | 10.06 | 450,090 | 56,000 | 6.5 |
18/02/2016 |
10.06
|
1,277,910 | 10.00 | 10.25 | 10.06 | 0 | 147,970 | -2.4 |
17/02/2016 |
10.00
|
1,511,740 | 10.19 | 10.19 | 10.00 | 10,000 | 480,000 | -7.6 |
16/02/2016 |
10.19
|
781,240 | 10.25 | 10.31 | 10.12 | 4,000 | 135,000 | -2.1 |
15/02/2016 |
10.25
|
452,890 | 10.25 | 10.31 | 10.06 | 0 | 20,000 | -0.3 |
05/02/2016 |
10.25
|
490,750 | 10.12 | 10.25 | 10.06 | 9,050 | 0 | 0.1 |
04/02/2016 |
10.12
|
1,099,370 | 10.25 | 10.37 | 10.12 | 0 | 0 | 0 |
03/02/2016 |
10.25
|
718,690 | 10.12 | 10.25 | 10.00 | 80,950 | 5,000 | 1.2 |
02/02/2016 |
10.12
|
824,540 | 10.19 | 10.50 | 10.00 | 0 | 53,770 | -0.9 |
01/02/2016 |
10.19
|
1,626,710 | 10.50 | 10.56 | 10.19 | 185,000 | 300,000 | -1.9 |
29/01/2016 |
10.50
|
1,764,470 | 10.31 | 10.56 | 10.25 | 171,000 | 700,000 | -8.7 |
28/01/2016 |
10.31
|
1,853,090 | 10.75 | 10.94 | 10.31 | 0 | 400 | -0.0 |
27/01/2016 |
10.75
|
2,314,620 | 10.31 | 10.81 | 10.25 | 270,140 | 40,000 | 3.9 |
26/01/2016 |
10.31
|
2,678,070 | 10.00 | 10.50 | 9.69 | 50,200 | 60,700 | -0.2 |
25/01/2016 |
10.00
|
1,964,520 | 9.37 | 10.00 | 9.69 | 0 | 1,241,610 | -19.9 |
22/01/2016 |
9.37
|
5,376,560 | 9.87 | 9.94 | 9.19 | 3,500 | 2,823,960 | -42.1 |
21/01/2016 |
9.87
|
2,699,730 | 10.56 | 10.56 | 9.87 | 301,740 | 555,350 | -4.2 |
20/01/2016 |
10.56
|
760,120 | 10.69 | 10.69 | 10.50 | 98,960 | 218,150 | -2.0 |
19/01/2016 |
10.69
|
1,606,710 | 10.37 | 10.75 | 10.37 | 1,670 | 400,000 | -6.8 |
18/01/2016 |
10.37
|
3,664,530 | 11.12 | 11.12 | 10.37 | 3,200 | 238,290 | -3.9 |
15/01/2016 |
11.12
|
1,334,000 | 11.56 | 11.75 | 11.12 | 14,000 | 130,000 | -2.1 |
14/01/2016 |
11.56
|
1,115,000 | 11.87 | 11.87 | 11.50 | 0 | 260,500 | -4.8 |
13/01/2016 |
11.87
|
528,540 | 12.06 | 12.19 | 11.81 | 3,010 | 27,060 | -0.5 |
12/01/2016 |
12.06
|
615,630 | 11.87 | 12.06 | 11.87 | 2,000 | 57,100 | -1.1 |
11/01/2016 |
11.87
|
902,550 | 11.75 | 12.06 | 11.81 | 10,000 | 120,570 | -2.1 |
08/01/2016 |
11.75
|
1,217,770 | 12.06 | 12.06 | 11.44 | 8,450 | 53,000 | -0.8 |
07/01/2016 |
12.06
|
2,583,350 | 12.62 | 12.62 | 11.87 | 10,700 | 493,070 | -9.4 |
06/01/2016 |
12.62
|
895,200 | 12.56 | 12.69 | 12.50 | 6,200 | 237,400 | -4.6 |
05/01/2016 |
12.56
|
1,104,280 | 12.62 | 12.75 | 12.50 | 53,000 | 0 | 1.1 |
04/01/2016 |
12.62
|
1,019,270 | 12.87 | 13.00 | 12.62 | 64,220 | 88,000 | -0.5 |
31/12/2015 |
12.87
|
1,000,490 | 13.00 | 13.06 | 12.81 | 227,000 | 0 | 4.7 |
30/12/2015 |
13.00
|
1,242,400 | 12.94 | 13.19 | 12.94 | 192,510 | 0 | 4.0 |
29/12/2015 |
12.94
|
979,430 | 12.62 | 12.94 | 12.56 | 149,340 | 0 | 3.0 |
28/12/2015 |
12.62
|
1,567,150 | 12.75 | 12.81 | 12.50 | 165,000 | 60,000 | 2.1 |
25/12/2015 |
12.75
|
1,179,440 | 12.81 | 13.00 | 12.75 | 0 | 0 | 0 |
24/12/2015 |
12.81
|
625,710 | 12.94 | 13.06 | 12.81 | 3,100 | 130,000 | -2.6 |
23/12/2015 |
12.94
|
660,920 | 13.06 | 13.25 | 12.94 | 125,600 | 140,000 | -0.3 |
22/12/2015 |
13.06
|
1,438,220 | 12.94 | 13.31 | 12.87 | 46,600 | 140,000 | -2.0 |
21/12/2015 |
12.94
|
2,292,130 | 13.31 | 13.31 | 12.87 | 388,400 | 0 | 8.1 |
18/12/2015 |
13.31
|
1,297,640 | 13.44 | 13.44 | 13.19 | 50,000 | 11,870 | 0.8 |
17/12/2015 |
13.44
|
1,962,310 | 12.87 | 13.62 | 13.25 | 1,000 | 72,600 | -1.5 |
16/12/2015 |
12.87
|
6,453,910 | 12.50 | 13.00 | 12.50 | 95,200 | 5,043,070 | -101.2 |
15/12/2015 |
12.50
|
1,710,810 | 12.50 | 12.69 | 12.37 | 95,800 | 1,118,590 | -20.5 |
14/12/2015 |
12.50
|
479,600 | 12.56 | 12.75 | 12.44 | 82,600 | 0 | 1.7 |
11/12/2015 |
12.56
|
938,690 | 12.69 | 12.75 | 12.56 | 132,000 | 207,000 | -1.5 |
10/12/2015 |
12.69
|
685,510 | 12.87 | 12.87 | 12.62 | 18,700 | 17,450 | 0.0 |
09/12/2015 |
12.87
|
317,220 | 13.12 | 13.25 | 12.87 | 5,000 | 4,760 | 0.0 |
08/12/2015 |
13.12
|
859,320 | 12.81 | 13.12 | 12.62 | 65,300 | 23,040 | 0.9 |
07/12/2015 |
12.81
|
615,120 | 13.00 | 13.00 | 12.75 | 107,500 | 252,300 | -3.0 |
04/12/2015 |
13.00
|
580,460 | 13.31 | 13.31 | 13.00 | 93,500 | 323,000 | -4.8 |
03/12/2015 |
13.31
|
903,160 | 13.25 | 13.37 | 13.25 | 121,160 | 0 | 2.6 |
02/12/2015 |
13.25
|
1,343,120 | 12.94 | 13.56 | 13.00 | 273,910 | 623,750 | -7.4 |
01/12/2015 |
12.94
|
798,460 | 12.75 | 13.00 | 12.62 | 64,330 | 189,210 | -2.6 |
30/11/2015 |
12.75
|
1,245,420 | 13.31 | 13.31 | 12.56 | 236,090 | 279,990 | -0.9 |