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) |
-0.50 | -1.91% | 405,195,100 | -76,898,977 | -1,969.9 |
24.85
26.15
25.65
|
2 tháng
(2024-07-22) |
-2.40 | -8.56% | 848,073,000 | -125,081,675 | -3,212.1 |
24.85
28.05
25.65
|
3 tháng
(2024-06-24) |
-3.05 | -10.63% | 1,219,382,500 | -136,074,046 | -3,526.2 |
24.85
29
25.65
|
6 tháng
(2024-03-25) |
-1.80 | -6.57% | 2,598,097,800 | -151,406,019 | -3,981.7 |
24.85
29.60
25.65
|
12 tháng
(2023-09-26) |
1.83 | 7.69% | 5,642,882,900 | -155,893,431 | -4,142.9 |
20.73
29.60
25.65
|
24 tháng
(2022-10-03) |
7.70 | 42.86% | 12,267,822,900 | 66,404,359 | 283.3 |
11
29.60
25.65
|
36 tháng
(2021-10-06) |
-12.95 | -33.55% | 17,772,406,700 | -137,390,586 | -9,050.6 |
11
39.91
25.65
|
60 tháng
(2019-10-17) |
16.79 | 189.63% | 26,199,811,500 | -553,099,712 | -27,038.9 |
6.70
39.91
25.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2013 |
1.80
|
359,440 | 1.81 | 1.82 | 1.80 | 88,630 | 148,810 | -1.7 |
02/07/2013 |
1.81
|
191,020 | 1.77 | 1.81 | 1.76 | 84,120 | 4,700 | 2.2 |
01/07/2013 |
1.77
|
216,250 | 1.80 | 1.80 | 1.75 | 23,270 | 13,240 | 0.3 |
28/06/2013 |
1.80
|
483,230 | 1.82 | 1.84 | 1.79 | 200,170 | 127,000 | 2.1 |
27/06/2013 |
1.82
|
478,650 | 1.73 | 1.82 | 1.72 | 224,100 | 72,960 | 4.2 |
26/06/2013 |
1.73
|
1,136,460 | 1.73 | 1.74 | 1.71 | 550,000 | 830,510 | -7.6 |
25/06/2013 |
1.73
|
676,880 | 1.81 | 1.81 | 1.69 | 206,000 | 490,720 | -7.7 |
24/06/2013 |
1.81
|
690,350 | 1.80 | 1.85 | 1.80 | 281,800 | 617,290 | -9.5 |
21/06/2013 |
1.80
|
3,356,060 | 1.87 | 1.87 | 1.80 | 724,000 | 2,928,660 | -62.4 |
20/06/2013 |
1.87
|
933,550 | 1.90 | 1.90 | 1.87 | 313,610 | 770,920 | -13.4 |
19/06/2013 |
1.90
|
937,060 | 1.91 | 1.91 | 1.89 | 608,660 | 751,740 | -4.3 |
18/06/2013 |
1.91
|
904,440 | 1.91 | 1.91 | 1.88 | 554,870 | 762,400 | -6.1 |
17/06/2013 |
1.91
|
1,372,640 | 1.97 | 1.97 | 1.89 | 833,080 | 842,970 | -0.3 |
14/06/2013 |
1.97
|
708,000 | 1.98 | 2.01 | 1.97 | 211,120 | 483,590 | -8.4 |
13/06/2013 |
1.98
|
866,200 | 1.95 | 1.99 | 1.95 | 495,320 | 466,850 | 0.9 |
12/06/2013 |
1.95
|
1,124,980 | 2.00 | 2.00 | 1.95 | 356,840 | 833,070 | -14.6 |
11/06/2013 |
2.00
|
778,670 | 2.03 | 2.03 | 2.00 | 492,640 | 619,300 | -4.0 |
10/06/2013 |
2.03
|
584,670 | 2.04 | 2.06 | 2.01 | 183,240 | 166,140 | 0.5 |
07/06/2013 |
2.04
|
313,830 | 2.04 | 2.05 | 2.03 | 142,020 | 90,800 | 1.6 |
06/06/2013 |
2.04
|
339,900 | 2.03 | 2.04 | 2.02 | 119,330 | 51,720 | 2.2 |
05/06/2013 |
2.03
|
607,340 | 2.01 | 2.03 | 2.01 | 302,230 | 299,500 | 0.1 |
04/06/2013 |
2.01
|
1,291,740 | 2.06 | 2.06 | 2.01 | 580,410 | 482,170 | 3.1 |
03/06/2013 |
2.06
|
588,640 | 2.09 | 2.09 | 2.05 | 329,060 | 103,720 | 7.5 |
31/05/2013 |
2.09
|
891,050 | 2.09 | 2.12 | 2.09 | 459,260 | 78,270 | 12.5 |
30/05/2013 |
2.09
|
678,770 | 2.09 | 2.10 | 2.07 | 332,450 | 220,720 | 3.7 |
29/05/2013 |
2.09
|
991,200 | 2.08 | 2.11 | 2.07 | 591,210 | 194,200 | 13.0 |
28/05/2013 |
2.08
|
1,231,890 | 2.06 | 2.09 | 2.07 | 594,000 | 211,590 | 12.6 |
27/05/2013 |
2.06
|
833,760 | 2.00 | 2.07 | 2.02 | 332,810 | 3,000 | 10.6 |
24/05/2013 |
2.00
|
984,970 | 1.98 | 2.02 | 1.97 | 520,800 | 228,550 | 9.3 |
23/05/2013 |
1.98
|
786,290 | 2.00 | 2.01 | 1.98 | 351,000 | 209,040 | 4.4 |
22/05/2013 |
2.00
|
288,600 | 2.00 | 2.02 | 2.00 | 48,000 | 10,000 | 1.2 |
21/05/2013 |
2.00
|
787,430 | 2.00 | 2.06 | 2.00 | 338,000 | 32,990 | 9.7 |
20/05/2013 |
2.00
|
600,430 | 1.91 | 2.00 | 1.91 | 152,460 | 0 | 4.7 |
17/05/2013 |
1.91
|
300,170 | 1.95 | 1.96 | 1.91 | 82,400 | 132,410 | -1.5 |
16/05/2013 |
1.95
|
405,230 | 1.94 | 1.97 | 1.93 | 56,570 | 68,700 | -0.4 |
15/05/2013 |
1.94
|
301,900 | 1.86 | 1.95 | 1.87 | 82,960 | 3,040 | 2.4 |
14/05/2013 |
1.86
|
551,380 | 1.93 | 1.93 | 1.86 | 89,300 | 6,480 | 2.5 |
13/05/2013 |
1.93
|
119,450 | 1.95 | 1.97 | 1.91 | 22,560 | 27,000 | -0.1 |
10/05/2013 |
1.95
|
425,020 | 1.91 | 1.98 | 1.91 | 161,710 | 23,000 | 4.2 |
09/05/2013 |
1.91
|
637,510 | 1.85 | 1.93 | 1.85 | 178,520 | 40,800 | 4.1 |
08/05/2013 |
1.85
|
294,510 | 1.82 | 1.85 | 1.82 | 185,470 | 0 | 5.4 |
07/05/2013 |
1.82
|
315,900 | 1.84 | 1.86 | 1.81 | 87,140 | 65,930 | 0.6 |
06/05/2013 |
1.84
|
285,310 | 1.82 | 1.85 | 1.82 | 5,000 | 1,380 | 0.1 |
03/05/2013 |
1.82
|
405,820 | 1.79 | 1.83 | 1.79 | 301,570 | 48,240 | 7.2 |
02/05/2013 |
1.79
|
496,670 | 1.76 | 1.81 | 1.74 | 258,320 | 14,180 | 6.8 |
26/04/2013 |
1.76
|
344,050 | 1.74 | 1.77 | 1.74 | 272,670 | 10,070 | 7.2 |
25/04/2013 |
1.74
|
206,690 | 1.70 | 1.74 | 1.70 | 173,700 | 22,080 | 4.1 |
24/04/2013 |
1.70
|
475,150 | 1.69 | 1.74 | 1.67 | 320,220 | 220,510 | 2.7 |
23/04/2013 |
1.69
|
345,580 | 1.66 | 1.69 | 1.66 | 222,460 | 259,420 | -1.0 |
22/04/2013 |
1.66
|
241,060 | 1.67 | 1.67 | 1.65 | 173,190 | 86,740 | 2.2 |
18/04/2013 |
1.67
|
589,320 | 1.71 | 1.71 | 1.66 | 295,590 | 428,980 | -3.5 |
17/04/2013 |
1.71
|
410,720 | 1.71 | 1.72 | 1.70 | 289,460 | 202,150 | 2.3 |
16/04/2013 |
1.71
|
576,320 | 1.70 | 1.72 | 1.65 | 229,480 | 289,330 | -1.5 |
15/04/2013 |
1.70
|
753,920 | 1.74 | 1.74 | 1.70 | 532,630 | 200,450 | 8.9 |
12/04/2013 |
1.74
|
773,230 | 1.74 | 1.77 | 1.70 | 543,010 | 347,210 | 5.3 |
11/04/2013 |
1.74
|
962,140 | 1.72 | 1.78 | 1.72 | 426,160 | 543,860 | -3.2 |
10/04/2013 |
1.72
|
925,260 | 1.83 | 1.84 | 1.72 | 448,350 | 412,780 | 1.2 |
09/04/2013 |
1.83
|
476,440 | 1.83 | 1.86 | 1.81 | 105,190 | 56,570 | 1.4 |
08/04/2013 |
1.83
|
420,570 | 1.83 | 1.87 | 1.83 | 120,520 | 56,290 | 1.8 |
05/04/2013 |
1.83
|
479,420 | 1.79 | 1.86 | 1.78 | 1,911,291 | 1,773,061 | 3.9 |
04/04/2013 |
1.79
|
1,217,830 | 1.79 | 1.83 | 1.77 | 479,190 | 210,140 | 7.6 |
03/04/2013 |
1.79
|
827,910 | 1.82 | 1.85 | 1.79 | 167,570 | 269,150 | -2.9 |
02/04/2013 |
1.82
|
1,137,660 | 1.77 | 1.86 | 1.79 | 116,240 | 81,130 | 1.0 |
01/04/2013 |
1.77
|
1,521,410 | 1.66 | 1.77 | 1.66 | 423,360 | 92,370 | 8.7 |
29/03/2013 |
1.66
|
634,930 | 1.64 | 1.67 | 1.61 | 418,640 | 5,220 | 10.6 |
28/03/2013 |
1.64
|
354,830 | 1.63 | 1.64 | 1.62 | 315,440 | 4,750 | 7.9 |
27/03/2013 |
1.63
|
396,110 | 1.64 | 1.64 | 1.60 | 281,660 | 161,250 | 3.1 |
26/03/2013 |
1.64
|
785,020 | 1.63 | 1.66 | 1.63 | 610,440 | 88,100 | 13.5 |
25/03/2013 |
1.63
|
562,130 | 1.59 | 1.63 | 1.60 | 494,900 | 126,320 | 9.3 |
22/03/2013 |
1.59
|
801,770 | 1.62 | 1.63 | 1.58 | 835,830 | 776,230 | 1.5 |
21/03/2013 |
1.62
|
1,058,440 | 1.61 | 1.65 | 1.61 | 262,200 | 24,000 | 6.1 |
20/03/2013 |
1.61
|
497,720 | 1.60 | 1.63 | 1.59 | 300,390 | 0 | 7.6 |
19/03/2013 |
1.60
|
412,220 | 1.59 | 1.60 | 1.58 | 306,530 | 18,660 | 7.2 |
18/03/2013 |
1.59
|
479,080 | 1.61 | 1.61 | 1.58 | 315,450 | 59,000 | 6.4 |
15/03/2013 |
1.61
|
1,045,000 | 1.60 | 1.61 | 1.59 | 891,620 | 21,580 | 21.9 |
14/03/2013 |
1.60
|
684,690 | 1.57 | 1.60 | 1.54 | 626,030 | 53,550 | 14.2 |
13/03/2013 |
1.57
|
843,440 | 1.62 | 1.63 | 1.53 | 514,230 | 71,900 | 11.0 |
12/03/2013 |
1.62
|
2,115,490 | 1.58 | 1.62 | 1.57 | 1,512,160 | 56,500 | 36.5 |
11/03/2013 |
1.58
|
753,670 | 1.52 | 1.58 | 1.51 | 363,180 | 175,460 | 4.5 |
08/03/2013 |
1.52
|
291,320 | 1.51 | 1.53 | 1.51 | 128,130 | 25,800 | 2.4 |
07/03/2013 |
1.51
|
1,439,190 | 1.46 | 1.54 | 1.47 | 396,450 | 173,460 | 5.3 |
06/03/2013 |
1.46
|
362,260 | 1.39 | 1.46 | 1.40 | 62,280 | 32,490 | 0.7 |
05/03/2013 |
1.39
|
999,030 | 1.43 | 1.43 | 1.37 | 183,120 | 114,290 | 1.5 |
04/03/2013 |
1.43
|
1,297,130 | 1.53 | 1.53 | 1.43 | 263,100 | 457,260 | -4.4 |
01/03/2013 |
1.53
|
735,390 | 1.54 | 1.57 | 1.53 | 215,310 | 259,840 | -1.1 |
28/02/2013 |
1.54
|
545,070 | 1.51 | 1.56 | 1.52 | 133,030 | 223,260 | -2.2 |
27/02/2013 |
1.51
|
1,290,490 | 1.53 | 1.55 | 1.46 | 322,330 | 129,200 | 4.5 |
26/02/2013 |
1.53
|
1,295,340 | 1.62 | 1.62 | 1.53 | 362,980 | 45,750 | 7.8 |
25/02/2013 |
1.62
|
806,200 | 1.58 | 1.63 | 1.58 | 243,730 | 9,670 | 5.9 |
22/02/2013 |
1.58
|
1,422,600 | 1.56 | 1.63 | 1.54 | 412,980 | 23,720 | 9.6 |
21/02/2013 |
1.56
|
2,332,340 | 1.68 | 1.72 | 1.56 | 454,820 | 8,200 | 11.3 |
20/02/2013 |
1.68
|
1,224,050 | 1.67 | 1.68 | 1.64 | 530,040 | 166,160 | 9.5 |
19/02/2013 |
1.67
|
1,309,920 | 1.68 | 1.68 | 1.66 | 701,290 | 26,030 | 17.7 |
18/02/2013 |
1.68
|
1,322,060 | 1.67 | 1.68 | 1.65 | 624,480 | 495,800 | 3.4 |
08/02/2013 |
1.67
|
752,510 | 1.67 | 1.68 | 1.67 | 247,180 | 146,740 | 2.6 |
07/02/2013 |
1.67
|
2,242,560 | 1.65 | 1.69 | 1.65 | 753,980 | 479,300 | 7.2 |
06/02/2013 |
1.65
|
1,449,490 | 1.58 | 1.65 | 1.60 | 597,450 | 21,600 | 14.7 |
05/02/2013 |
1.58
|
843,750 | 1.55 | 1.60 | 1.53 | 194,880 | 8,980 | 4.6 |
04/02/2013 |
1.55
|
1,102,750 | 1.58 | 1.58 | 1.55 | 279,720 | 677,730 | -9.8 |
01/02/2013 |
1.58
|
1,087,160 | 1.59 | 1.59 | 1.55 | 523,690 | 244,900 | 6.9 |