Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.05 | -0.14% | 122,344,700 | 9,210,950 | 318.2 |
33.10
35.90
35
|
2 tháng
(2024-09-23) |
-0.90 | -2.51% | 307,611,800 | 5,577,150 | 187.3 |
33.10
37
35
|
3 tháng
(2024-08-26) |
0.40 | 1.16% | 457,908,700 | 12,971,650 | 445.6 |
33.10
37
35
|
6 tháng
(2024-05-27) |
2.60 | 8.02% | 972,458,000 | -8,427,011 | -217.1 |
30.15
37
35
|
12 tháng
(2023-11-28) |
8.78 | 33.48% | 1,952,125,700 | -31,525,565 | -971.1 |
26.05
37
35
|
24 tháng
(2022-12-05) |
9.41 | 36.75% | 2,976,787,200 | -54,845,052 | -1,606.8 |
23.31
37
35
|
36 tháng
(2021-12-08) |
6.17 | 21.41% | 4,559,996,200 | 58,148,030 | 1,422.1 |
17.72
37
35
|
60 tháng
(2019-12-19) |
21.55 | 160.32% | 9,485,387,730 | -89,727,040 | -5,070.8 |
11.48
37
35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2015 |
10.64
|
1,836,360 | 10.70 | 10.70 | 10.53 | 1,110,740 | 2,500 | 20.1 |
17/04/2015 |
10.70
|
2,598,370 | 10.82 | 10.88 | 10.70 | 940,030 | 234,050 | 12.9 |
16/04/2015 |
10.82
|
3,375,990 | 10.64 | 10.82 | 10.59 | 621,320 | 554,150 | 1.1 |
15/04/2015 |
10.64
|
2,260,390 | 10.53 | 10.70 | 10.41 | 465,850 | 0 | 8.3 |
14/04/2015 |
10.53
|
4,305,010 | 10.64 | 10.88 | 10.53 | 742,190 | 7,000 | 13.4 |
13/04/2015 |
10.64
|
2,438,300 | 10.59 | 10.70 | 10.47 | 643,350 | 3,000 | 11.6 |
10/04/2015 |
10.59
|
3,715,810 | 10.47 | 10.82 | 10.47 | 495,140 | 7,530 | 8.8 |
09/04/2015 |
10.47
|
3,777,930 | 10.17 | 10.47 | 10.12 | 570,000 | 828,690 | -4.5 |
08/04/2015 |
10.17
|
3,135,460 | 10.17 | 10.35 | 10.12 | 430,000 | 0 | 7.5 |
07/04/2015 |
10.17
|
4,400,850 | 10.12 | 10.29 | 10.00 | 423,030 | 3,000 | 7.3 |
06/04/2015 |
10.12
|
1,371,940 | 10.23 | 10.29 | 10.12 | 343,000 | 2,000 | 5.9 |
03/04/2015 |
10.23
|
1,682,620 | 10.29 | 10.41 | 10.23 | 221,000 | 0 | 3.9 |
02/04/2015 |
10.29
|
1,971,180 | 10.00 | 10.29 | 9.94 | 365,520 | 67,090 | 5.2 |
01/04/2015 |
10.00
|
1,875,640 | 10.17 | 10.29 | 9.94 | 312,430 | 39,580 | 4.7 |
31/03/2015 |
10.17
|
1,826,250 | 10.12 | 10.29 | 10.06 | 389,340 | 417,780 | -0.5 |
30/03/2015 |
10.12
|
1,767,530 | 10.35 | 10.41 | 10.00 | 202,280 | 130,450 | 1.3 |
27/03/2015 |
10.35
|
1,610,890 | 10.41 | 10.59 | 10.29 | 443,410 | 209,380 | 4.2 |
26/03/2015 |
10.41
|
2,959,950 | 10.47 | 10.70 | 10.35 | 510,000 | 1,083,540 | -10.3 |
25/03/2015 |
10.47
|
1,890,350 | 10.29 | 10.59 | 10.29 | 528,280 | 119,060 | 7.1 |
24/03/2015 |
10.29
|
2,480,420 | 10.35 | 10.41 | 10.06 | 528,280 | 119,060 | 7.1 |
23/03/2015 |
10.35
|
2,208,570 | 10.64 | 10.76 | 10.35 | 455,200 | 3,540 | 8.1 |
20/03/2015 |
10.64
|
1,861,370 | 10.59 | 10.70 | 10.53 | 285,590 | 7,610 | 5.0 |
19/03/2015 |
10.59
|
1,435,880 | 10.70 | 10.82 | 10.59 | 305,010 | 2,000 | 5.5 |
18/03/2015 |
10.70
|
3,107,150 | 11.00 | 11.00 | 10.64 | 310,100 | 446,790 | -2.5 |
17/03/2015 |
11.00
|
1,352,350 | 11.06 | 11.17 | 11.00 | 260,000 | 227,500 | 0.6 |
16/03/2015 |
11.06
|
1,271,600 | 11.23 | 11.23 | 11.06 | 451,560 | 180,000 | 5.1 |
13/03/2015 |
11.23
|
2,384,000 | 11.11 | 11.35 | 11.17 | 288,290 | 0 | 5.5 |
12/03/2015 |
11.11
|
1,449,350 | 11.06 | 11.23 | 11.06 | 355,900 | 10,000 | 6.6 |
11/03/2015 |
11.06
|
2,729,100 | 11.06 | 11.35 | 10.94 | 213,880 | 0 | 4.0 |
10/03/2015 |
11.06
|
1,198,040 | 11.00 | 11.17 | 10.94 | 280,070 | 47,300 | 4.4 |
09/03/2015 |
11.00
|
1,474,230 | 11.23 | 11.29 | 11.00 | 250,000 | 373,430 | -2.4 |
06/03/2015 |
11.23
|
3,719,690 | 11.06 | 11.47 | 10.88 | 568,260 | 363,830 | 3.8 |
05/03/2015 |
11.06
|
2,596,370 | 11.29 | 11.41 | 11.06 | 633,710 | 267,880 | 6.9 |
04/03/2015 |
11.29
|
2,945,900 | 11.29 | 11.41 | 11.11 | 524,560 | 2,120 | 10.0 |
03/03/2015 |
11.29
|
3,722,080 | 11.23 | 11.47 | 11.17 | 1,055,010 | 140,780 | 17.6 |
02/03/2015 |
11.23
|
3,074,520 | 11.41 | 11.41 | 11.06 | 718,700 | 0 | 13.7 |
27/02/2015 |
11.41
|
4,198,410 | 11.41 | 11.53 | 11.17 | 2,010,900 | 740,040 | 24.6 |
26/02/2015 |
11.41
|
4,149,580 | 11.06 | 11.41 | 11.11 | 550,000 | 6,000 | 10.4 |
25/02/2015 |
11.06
|
5,562,180 | 10.94 | 11.47 | 11.06 | 2,223,090 | 10,000 | 42.4 |
24/02/2015 |
10.94
|
1,821,450 | 10.47 | 11.00 | 10.59 | 253,810 | 10,300 | 4.5 |
13/02/2015 |
10.47
|
2,026,230 | 10.53 | 10.64 | 10.41 | 341,000 | 2,000 | 6.1 |
12/02/2015 |
10.53
|
2,652,870 | 10.82 | 10.94 | 10.47 | 536,210 | 22,790 | 9.4 |
11/02/2015 |
10.82
|
2,654,890 | 10.82 | 10.94 | 10.64 | 1,023,700 | 25,000 | 18.4 |
10/02/2015 |
10.82
|
2,715,190 | 10.47 | 10.88 | 10.47 | 817,060 | 53,650 | 13.9 |
09/02/2015 |
10.47
|
3,786,930 | 10.41 | 10.70 | 10.29 | 1,325,740 | 18,410 | 23.4 |
06/02/2015 |
10.41
|
3,178,500 | 10.06 | 10.53 | 10.06 | 875,750 | 13,000 | 15.0 |
05/02/2015 |
10.06
|
3,311,850 | 9.53 | 10.06 | 9.59 | 851,660 | 4,000 | 14.2 |
04/02/2015 |
9.53
|
3,613,050 | 9.88 | 9.88 | 9.23 | 68,800 | 7,120 | 1.0 |
03/02/2015 |
9.88
|
3,433,500 | 10.59 | 10.70 | 9.88 | 123,790 | 83,000 | 0.7 |
02/02/2015 |
10.59
|
2,519,910 | 10.59 | 10.88 | 10.35 | 240,000 | 247,610 | -0.1 |
30/01/2015 |
10.59
|
3,180,240 | 11.06 | 11.06 | 10.47 | 14,000 | 431,390 | -7.5 |
29/01/2015 |
11.06
|
4,276,430 | 11.00 | 11.47 | 10.88 | 608,340 | 695,290 | -1.7 |
28/01/2015 |
11.00
|
5,743,830 | 10.29 | 11.00 | 10.29 | 1,023,270 | 262,100 | 14.0 |
27/01/2015 |
10.29
|
4,379,550 | 10.06 | 10.47 | 9.88 | 770,500 | 201,000 | 10.0 |
26/01/2015 |
10.06
|
2,945,000 | 9.76 | 10.17 | 9.82 | 436,370 | 47,100 | 6.6 |
23/01/2015 |
9.76
|
1,957,260 | 9.47 | 10.00 | 9.64 | 413,000 | 65,250 | 5.8 |
22/01/2015 |
9.47
|
2,685,500 | 8.88 | 9.47 | 8.76 | 385,000 | 22,000 | 5.7 |
21/01/2015 |
8.88
|
809,640 | 9.06 | 9.06 | 8.88 | 149,100 | 3,000 | 2.2 |
20/01/2015 |
9.06
|
414,530 | 9.23 | 9.23 | 9.06 | 1,000 | 10,500 | -0.1 |
19/01/2015 |
9.23
|
1,796,540 | 9.00 | 9.35 | 9.12 | 215,070 | 32,000 | 2.9 |
16/01/2015 |
9.00
|
1,185,270 | 8.94 | 9.12 | 8.82 | 287,800 | 52,620 | 3.6 |
15/01/2015 |
8.94
|
711,250 | 9.06 | 9.29 | 8.94 | 0 | 9,070 | -0.1 |
14/01/2015 |
9.06
|
1,305,200 | 9.12 | 9.35 | 8.88 | 10,800 | 65,000 | -0.8 |
13/01/2015 |
9.12
|
1,432,010 | 8.64 | 9.23 | 8.70 | 210,900 | 124,100 | 1.3 |
12/01/2015 |
8.64
|
2,085,400 | 8.53 | 8.88 | 8.53 | 151,600 | 1,031,730 | -13.0 |
09/01/2015 |
8.53
|
867,510 | 8.29 | 8.64 | 8.35 | 26,520 | 306,750 | -4.0 |
08/01/2015 |
8.29
|
303,670 | 8.47 | 8.47 | 8.29 | 57,000 | 227,470 | -2.4 |
07/01/2015 |
8.47
|
467,590 | 8.23 | 8.53 | 8.23 | 5,180 | 3,000 | 0.0 |
06/01/2015 |
8.23
|
125,010 | 8.17 | 8.41 | 8.12 | 200 | 9,000 | -0.1 |
05/01/2015 |
8.17
|
60,490 | 8.12 | 8.23 | 8.12 | 500 | 2,500 | -0.0 |
31/12/2014 |
8.12
|
94,340 | 8.06 | 8.17 | 8.06 | 0 | 0 | 0 |
30/12/2014 |
8.06
|
140,600 | 8.06 | 8.06 | 8.00 | 0 | 32,380 | -0.4 |
29/12/2014 |
8.06
|
151,140 | 8.06 | 8.12 | 8.00 | 9,500 | 300 | 0.1 |
26/12/2014 |
8.06
|
215,910 | 8.12 | 8.17 | 8.00 | 9,980 | 0 | 0.1 |
25/12/2014 |
8.12
|
215,550 | 8.12 | 8.12 | 8.06 | 100 | 23,700 | -0.3 |
24/12/2014 |
8.12
|
252,400 | 8.23 | 8.35 | 8.12 | 11,000 | 0 | 0.2 |
23/12/2014 |
8.23
|
39,840 | 8.29 | 8.35 | 8.17 | 0 | 0 | 0 |
22/12/2014 |
8.29
|
112,650 | 8.17 | 8.35 | 8.12 | 66,550 | 10,000 | 0.8 |
19/12/2014 |
8.17
|
165,770 | 8.17 | 8.23 | 8.12 | 85,230 | 15,000 | 1.0 |
18/12/2014 |
8.17
|
59,140 | 8.12 | 8.23 | 8.12 | 0 | 3,910 | -0.1 |
17/12/2014 |
8.12
|
584,830 | 8.23 | 8.29 | 8.06 | 300 | 2,500 | -0.0 |
16/12/2014 |
8.23
|
192,150 | 8.35 | 8.35 | 8.23 | 3,000 | 0 | 0.0 |
15/12/2014 |
8.35
|
30,400 | 8.41 | 8.41 | 8.35 | 0 | 1,550 | -0.0 |
12/12/2014 |
8.41
|
73,430 | 8.35 | 8.41 | 8.35 | 13,880 | 10,040 | 0.1 |
11/12/2014 |
8.35
|
188,440 | 8.35 | 8.41 | 8.35 | 96,810 | 118,600 | -0.3 |
10/12/2014 |
8.35
|
410,030 | 8.35 | 8.41 | 8.29 | 208,170 | 28,510 | 2.6 |
09/12/2014 |
8.35
|
322,960 | 8.47 | 8.47 | 8.35 | 300,000 | 134,000 | 2.4 |
08/12/2014 |
8.47
|
209,000 | 8.53 | 8.53 | 8.35 | 104,500 | 123,300 | -0.3 |
05/12/2014 |
8.53
|
512,610 | 8.53 | 8.70 | 8.53 | 286,000 | 98,440 | 2.7 |
04/12/2014 |
8.53
|
490,330 | 8.23 | 8.53 | 8.23 | 150,000 | 5,140 | 2.1 |
03/12/2014 |
8.23
|
519,090 | 8.23 | 8.35 | 8.17 | 2,000 | 318,250 | -4.4 |
02/12/2014 |
8.23
|
228,410 | 8.23 | 8.29 | 8.23 | 1,000 | 126,500 | -1.8 |
01/12/2014 |
8.23
|
229,340 | 8.23 | 8.35 | 8.23 | 10,350 | 193,440 | -2.6 |
28/11/2014 |
8.23
|
222,420 | 8.29 | 8.35 | 8.23 | 49,100 | 145,000 | -1.3 |
27/11/2014 |
8.29
|
155,020 | 8.29 | 8.35 | 8.23 | 6,010 | 112,950 | -1.5 |
26/11/2014 |
8.29
|
87,890 | 8.29 | 8.35 | 8.29 | 37,160 | 30,630 | 0.1 |
25/11/2014 |
8.29
|
163,850 | 8.29 | 8.41 | 8.29 | 310 | 116,050 | -1.6 |
24/11/2014 |
8.29
|
75,010 | 8.41 | 8.41 | 8.29 | 34,290 | 14,930 | 0.3 |
21/11/2014 |
8.41
|
89,270 | 8.35 | 8.47 | 8.29 | 58,580 | 2,000 | 0.8 |
20/11/2014 |
8.35
|
131,480 | 8.29 | 8.41 | 8.29 | 1,000 | 0 | 0.0 |