Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.45 | 1.08% | 72,160,700 | -3,521,140 | -152.8 |
41.55
45.10
42.30
|
2 tháng
(2024-07-22) |
1.55 | 3.80% | 123,512,900 | -29,447,348 | -1,245.7 |
40.60
45.10
42.30
|
3 tháng
(2024-06-24) |
1.20 | 2.92% | 161,580,900 | -38,568,970 | -1,619.4 |
40.40
45.10
42.30
|
6 tháng
(2024-03-25) |
-4.55 | -9.71% | 333,644,600 | -69,815,695 | -3,015.0 |
40.40
48.50
42.30
|
12 tháng
(2023-09-26) |
-2.70 | -6% | 879,002,200 | -84,267,394 | -3,606.5 |
40.40
48.50
42.30
|
24 tháng
(2022-10-03) |
-13.20 | -23.78% | 1,919,452,700 | -56,777,427 | -1,795.8 |
40.40
75.60
42.30
|
36 tháng
(2021-10-06) |
-46.30 | -52.26% | 2,502,717,800 | -115,785,562 | -6,628.1 |
40.40
107.20
42.30
|
60 tháng
(2019-10-17) |
-61.70 | -59.33% | 3,099,978,820 | -212,270,482 | -16,224.7 |
40.40
128
42.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2015 |
20.14
|
160,630 | 20.10 | 20.27 | 20.10 | 50,720 | 45,000 | 0.3 |
05/02/2015 |
20.10
|
264,080 | 20.14 | 20.18 | 20.06 | 36,940 | 17,080 | 0.9 |
04/02/2015 |
20.14
|
754,650 | 20.14 | 20.31 | 19.97 | 183,730 | 322,420 | -6.5 |
03/02/2015 |
20.14
|
304,890 | 20.49 | 20.53 | 20.14 | 2,890 | 83,460 | -3.8 |
02/02/2015 |
20.49
|
408,830 | 20.61 | 20.66 | 20.49 | 340,520 | 112,920 | 10.9 |
30/01/2015 |
20.61
|
938,950 | 20.44 | 20.79 | 20.44 | 520,300 | 190,000 | 15.9 |
29/01/2015 |
20.44
|
185,770 | 20.44 | 20.53 | 20.36 | 47,200 | 46,980 | 0.0 |
28/01/2015 |
20.44
|
323,250 | 20.61 | 20.61 | 20.40 | 17,130 | 70,700 | -2.6 |
27/01/2015 |
20.61
|
517,330 | 20.70 | 20.74 | 20.36 | 48,260 | 61,140 | -0.6 |
26/01/2015 |
20.70
|
241,650 | 20.61 | 21.00 | 20.61 | 6,230 | 9,910 | -0.2 |
23/01/2015 |
20.61
|
770,380 | 20.23 | 20.61 | 20.31 | 170,550 | 183,620 | -0.7 |
22/01/2015 |
20.23
|
204,950 | 20.23 | 20.36 | 20.23 | 16,600 | 99,430 | -3.9 |
21/01/2015 |
20.23
|
227,060 | 20.23 | 20.36 | 20.23 | 1,300 | 20,200 | -0.9 |
20/01/2015 |
20.23
|
316,350 | 20.31 | 20.44 | 20.23 | 56,820 | 119,600 | -3.0 |
19/01/2015 |
20.31
|
407,620 | 20.31 | 20.57 | 20.27 | 61,040 | 4,500 | 2.7 |
16/01/2015 |
20.31
|
275,570 | 20.36 | 20.36 | 20.18 | 57,000 | 39,140 | 0.8 |
15/01/2015 |
20.36
|
826,580 | 20.23 | 20.40 | 20.10 | 290,470 | 14,520 | 13.0 |
14/01/2015 |
20.23
|
585,600 | 20.23 | 20.36 | 20.18 | 113,470 | 189,020 | -3.6 |
13/01/2015 |
20.23
|
784,490 | 20.31 | 20.44 | 20.14 | 81,140 | 395,550 | -14.8 |
12/01/2015 |
20.31
|
472,380 | 20.53 | 20.70 | 20.31 | 181,860 | 42,230 | 6.7 |
09/01/2015 |
20.53
|
969,330 | 20.61 | 20.87 | 20.53 | 376,870 | 354,460 | 1.1 |
08/01/2015 |
20.61
|
788,420 | 20.49 | 20.79 | 20.49 | 218,180 | 337,300 | -5.8 |
07/01/2015 |
20.49
|
319,600 | 20.53 | 20.61 | 20.40 | 107,050 | 232,000 | -6.0 |
06/01/2015 |
20.53
|
462,360 | 20.44 | 20.53 | 20.31 | 158,150 | 100,000 | 2.8 |
05/01/2015 |
20.44
|
320,790 | 20.49 | 20.49 | 20.31 | 106,570 | 178,920 | -3.4 |
31/12/2014 |
20.49
|
334,990 | 20.40 | 20.61 | 20.36 | 92,410 | 24,000 | 3.3 |
30/12/2014 |
20.40
|
1,029,140 | 20.14 | 20.40 | 20.18 | 689,480 | 96,220 | 28.0 |
29/12/2014 |
20.14
|
446,970 | 20.01 | 20.23 | 19.80 | 60,200 | 0 | 2.8 |
26/12/2014 |
20.01
|
824,220 | 19.71 | 20.14 | 19.50 | 682,000 | 58,320 | 26.8 |
25/12/2014 |
19.71
|
165,880 | 20.06 | 20.10 | 19.71 | 11,180 | 0 | 0.5 |
24/12/2014 |
20.06
|
110,740 | 19.97 | 20.14 | 19.97 | 2,150 | 14,280 | -0.6 |
23/12/2014 |
19.97
|
196,630 | 20.18 | 20.27 | 19.93 | 5,000 | 52,220 | -2.2 |
22/12/2014 |
20.18
|
835,050 | 20.18 | 20.36 | 20.18 | 1,152,350 | 484,000 | 29.6 |
19/12/2014 |
20.18
|
3,336,130 | 20.23 | 20.44 | 20.01 | 3,014,000 | 3,003,970 | -1.2 |
18/12/2014 |
20.23
|
1,089,700 | 19.33 | 20.27 | 19.37 | 388,700 | 690,880 | -13.8 |
17/12/2014 |
19.33
|
2,256,690 | 20.18 | 20.27 | 18.90 | 882,200 | 1,646,590 | -37.5 |
16/12/2014 |
20.18
|
1,232,870 | 20.66 | 20.66 | 20.14 | 331,970 | 252,060 | 3.8 |
15/12/2014 |
20.66
|
412,390 | 20.70 | 20.74 | 20.61 | 187,950 | 261,600 | -3.5 |
12/12/2014 |
20.70
|
672,740 | 20.70 | 20.83 | 20.66 | 363,240 | 687,960 | -15.6 |
11/12/2014 |
20.70
|
1,202,410 | 20.91 | 21.04 | 20.61 | 795,100 | 720,650 | 3.7 |
10/12/2014 |
20.91
|
765,320 | 20.53 | 21.00 | 20.40 | 383,870 | 200,170 | 8.9 |
09/12/2014 |
20.53
|
1,396,920 | 21.00 | 21.00 | 20.36 | 515,070 | 428,340 | 4.1 |
08/12/2014 |
21.00
|
985,520 | 20.91 | 21.09 | 20.79 | 706,450 | 59,800 | 31.6 |
05/12/2014 |
20.91
|
890,450 | 20.79 | 21.00 | 20.79 | 548,070 | 246,450 | 14.7 |
04/12/2014 |
20.79
|
516,730 | 20.74 | 20.91 | 20.74 | 203,450 | 154,000 | 2.4 |
03/12/2014 |
20.74
|
1,457,650 | 20.83 | 20.87 | 20.70 | 110,600 | 964,000 | -41.3 |
02/12/2014 |
20.83
|
868,170 | 20.87 | 21.00 | 20.83 | 424,950 | 454,300 | -1.4 |
01/12/2014 |
20.87
|
403,800 | 20.74 | 21.04 | 20.74 | 232,030 | 358,300 | -6.1 |
28/11/2014 |
20.74
|
1,001,310 | 20.70 | 21.09 | 20.74 | 96,920 | 320,000 | -10.9 |
27/11/2014 |
20.70
|
360,070 | 20.79 | 20.83 | 20.61 | 12,770 | 105,000 | -4.4 |
26/11/2014 |
20.79
|
1,543,650 | 21.17 | 21.26 | 20.79 | 822,100 | 818,170 | 0.1 |
25/11/2014 |
21.17
|
1,661,680 | 20.61 | 21.17 | 20.70 | 1,069,940 | 166,430 | 44.2 |
24/11/2014 |
20.61
|
781,250 | 20.61 | 20.87 | 20.40 | 351,210 | 0 | 16.8 |
21/11/2014 |
20.61
|
948,120 | 20.70 | 20.79 | 20.57 | 374,330 | 240,000 | 6.4 |
20/11/2014 |
20.70
|
835,340 | 20.79 | 20.96 | 20.70 | 276,560 | 680,570 | -19.5 |
19/11/2014 |
20.79
|
884,820 | 20.83 | 20.87 | 20.70 | 2,700 | 319,000 | -15.3 |
18/11/2014 |
20.83
|
1,353,050 | 21.30 | 21.30 | 20.83 | 137,150 | 561,290 | -20.7 |
17/11/2014 |
21.30
|
1,164,180 | 21.22 | 21.43 | 21.22 | 106,840 | 273,390 | -8.3 |
14/11/2014 |
21.22
|
2,765,430 | 20.96 | 21.26 | 20.83 | 81,780 | 123,080 | -2.0 |
13/11/2014 |
20.96
|
934,660 | 20.96 | 21.09 | 20.87 | 113,050 | 193,620 | -3.9 |
12/11/2014 |
20.96
|
1,106,560 | 20.87 | 21.04 | 20.87 | 113,810 | 17,630 | 4.7 |
11/11/2014 |
20.87
|
761,240 | 20.91 | 20.96 | 20.79 | 2,190 | 5,720 | -0.2 |
10/11/2014 |
20.91
|
1,522,760 | 20.74 | 21.13 | 20.74 | 272,400 | 504,740 | -11.3 |
07/11/2014 |
20.74
|
567,090 | 20.66 | 20.74 | 20.57 | 134,740 | 121,670 | 0.6 |
06/11/2014 |
20.66
|
747,280 | 20.83 | 20.87 | 20.61 | 143,170 | 147,720 | -0.2 |
05/11/2014 |
20.83
|
751,310 | 20.83 | 20.91 | 20.57 | 174,650 | 148,480 | 1.3 |
04/11/2014 |
20.83
|
1,086,740 | 21.13 | 21.13 | 20.79 | 435,250 | 438,650 | -0.1 |
03/11/2014 |
21.13
|
2,671,730 | 20.61 | 21.22 | 20.79 | 937,040 | 810,100 | 6.2 |
31/10/2014 |
20.61
|
970,860 | 20.44 | 20.61 | 20.23 | 455,260 | 437,210 | 0.9 |
30/10/2014 |
20.44
|
772,160 | 20.49 | 20.61 | 20.40 | 655,610 | 457,430 | 9.4 |
29/10/2014 |
20.49
|
1,124,220 | 20.10 | 20.49 | 20.14 | 330,270 | 266,470 | 3.0 |
28/10/2014 |
20.10
|
912,980 | 20.14 | 20.27 | 20.06 | 261,690 | 261,950 | -0.0 |
27/10/2014 |
20.14
|
1,231,950 | 20.49 | 20.53 | 20.06 | 17,110 | 185,540 | -8.0 |
24/10/2014 |
20.49
|
740,530 | 20.31 | 20.57 | 20.23 | 5,260 | 284,990 | -13.3 |
23/10/2014 |
20.31
|
1,575,350 | 20.61 | 20.70 | 20.31 | 158,410 | 528,900 | -17.6 |
22/10/2014 |
20.61
|
2,071,480 | 21.00 | 21.22 | 20.61 | 333,260 | 932,800 | -28.9 |
21/10/2014 |
21.00
|
2,846,410 | 20.18 | 21.00 | 20.27 | 736,630 | 919,400 | -8.9 |
20/10/2014 |
20.18
|
1,219,710 | 19.88 | 20.61 | 19.93 | 25,860 | 284,560 | -12.1 |
17/10/2014 |
19.88
|
2,491,500 | 19.97 | 20.14 | 19.63 | 299,260 | 1,285,760 | -45.6 |
16/10/2014 |
19.97
|
2,950,030 | 20.49 | 20.49 | 19.76 | 418,580 | 1,082,620 | -31.0 |
15/10/2014 |
20.49
|
1,838,510 | 20.66 | 20.66 | 20.31 | 396,570 | 740,810 | -16.4 |
14/10/2014 |
20.66
|
2,095,390 | 20.96 | 21.04 | 20.66 | 471,740 | 1,014,600 | -26.4 |
13/10/2014 |
20.96
|
1,207,120 | 20.87 | 21.22 | 20.87 | 323,690 | 392,500 | -3.4 |
10/10/2014 |
20.87
|
1,715,080 | 21.00 | 21.34 | 20.79 | 537,900 | 795,470 | -12.6 |
09/10/2014 |
21.00
|
3,946,480 | 21.43 | 21.69 | 20.96 | 400,000 | 2,363,250 | -96.5 |
08/10/2014 |
21.43
|
1,628,530 | 21.69 | 21.90 | 21.43 | 47,040 | 234,170 | -9.4 |
07/10/2014 |
21.69
|
1,531,200 | 21.90 | 22.12 | 21.69 | 97,660 | 695,480 | -30.3 |
06/10/2014 |
21.90
|
1,352,160 | 21.47 | 22.33 | 21.69 | 29,820 | 207,030 | -9.0 |
03/10/2014 |
21.47
|
4,304,000 | 21.04 | 22.12 | 20.74 | 330,660 | 5,704,689 | -265.3 |
02/10/2014 |
21.04
|
2,455,680 | 21.26 | 21.26 | 20.87 | 863,660 | 1,161,020 | -14.6 |
01/10/2014 |
21.26
|
1,688,520 | 20.61 | 21.26 | 20.61 | 526,970 | 772,710 | -12.0 |
30/09/2014 |
20.61
|
4,871,710 | 20.83 | 20.87 | 19.67 | 334,330 | 2,821,160 | -116.0 |
29/09/2014 |
20.83
|
2,850,510 | 22.12 | 22.12 | 20.70 | 386,763 | 1,098,433 | -34.9 |
26/09/2014 |
22.12
|
2,115,680 | 22.33 | 22.76 | 22.12 | 739,280 | 1,208,360 | -24.3 |
25/09/2014 |
22.33
|
7,753,290 | 23.83 | 23.83 | 22.33 | 62,900 | 6,463,110 | -336.4 |
24/09/2014 |
23.83
|
1,182,150 | 24.05 | 24.05 | 23.62 | 88,410 | 548,400 | -25.5 |
23/09/2014 |
24.05
|
1,498,020 | 23.41 | 24.05 | 23.41 | 84,260 | 7,500 | 4.2 |
22/09/2014 |
23.41
|
750,170 | 23.41 | 23.83 | 23.41 | 35,210 | 13,370 | 1.2 |
19/09/2014 |
23.41
|
3,504,070 | 23.41 | 23.83 | 22.98 | 1,667,940 | 2,072,160 | -21.9 |
18/09/2014 |
23.41
|
1,683,380 | 23.41 | 23.41 | 22.98 | 100 | 1,059,240 | -56.9 |