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) |
-0.44 | -2.92% | 212,961,100 | -7,187,408 | -110.3 |
14.10
15.18
14.60
|
2 tháng
(2024-07-22) |
-0.87 | -5.65% | 401,016,300 | -5,244,610 | -78.3 |
13.73
15.47
14.60
|
3 tháng
(2024-06-21) |
-1.07 | -6.81% | 645,048,000 | -28,693,103 | -458.6 |
13.73
16.15
14.60
|
6 tháng
(2024-03-25) |
-5.75 | -28.24% | 1,765,825,400 | -123,482,295 | -2,381.4 |
13.73
20.35
14.60
|
12 tháng
(2023-09-25) |
-3.24 | -18.16% | 4,970,912,800 | -140,998,262 | -2,778.6 |
13.73
20.64
14.60
|
24 tháng
(2022-09-30) |
-0.27 | -1.80% | 11,493,130,200 | -70,719,311 | -1,708.5 |
8.26
21.45
14.60
|
36 tháng
(2021-10-05) |
-2.49 | -14.57% | 14,597,960,600 | -99,377,891 | -2,409.3 |
8.26
29.55
14.60
|
60 tháng
(2019-10-16) |
11.83 | 427.53% | 16,146,410,426 | -146,400,995 | -3,557.4 |
2.15
29.55
14.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2013 |
1.01
|
373,500 | 1.01 | 1.01 | 0.99 | 20,000 | 0 | 0.2 |
02/07/2013 |
1.01
|
510,100 | 0.99 | 1.01 | 1.00 | 0 | 0 | 0 |
01/07/2013 |
0.99
|
400,300 | 0.99 | 0.99 | 0.97 | 0 | 0 | 0 |
28/06/2013 |
0.99
|
744,200 | 0.99 | 0.99 | 0.98 | 0 | 0 | 0 |
27/06/2013 |
0.99
|
664,500 | 0.97 | 0.99 | 0.97 | 0 | 0 | 0 |
26/06/2013 |
0.97
|
302,400 | 0.97 | 0.98 | 0.96 | 0 | 31,900 | -0.3 |
25/06/2013 |
0.97
|
1,993,400 | 0.98 | 0.98 | 0.95 | 100 | 10,900 | -0.1 |
24/06/2013 |
0.98
|
1,046,100 | 1.00 | 1.01 | 0.98 | 0 | 0 | 0 |
21/06/2013 |
1.00
|
807,800 | 1.01 | 1.01 | 0.99 | 0 | 101,000 | -0.9 |
20/06/2013 |
1.01
|
468,200 | 1.02 | 1.02 | 1.00 | 0 | 0 | 0 |
19/06/2013 |
1.02
|
293,100 | 1.05 | 1.05 | 1.01 | 0 | 0 | 0 |
18/06/2013 |
1.05
|
1,081,600 | 1.02 | 1.05 | 1.01 | 272,000 | 0 | 2.6 |
17/06/2013 |
1.02
|
830,700 | 1.06 | 1.06 | 1.01 | 0 | 0 | 0 |
14/06/2013 |
1.06
|
1,650,800 | 1.06 | 1.07 | 1.05 | 651,500 | 0 | 6.3 |
13/06/2013 |
1.06
|
2,356,500 | 1.06 | 1.06 | 1.04 | 1,150,000 | 102,000 | 10.1 |
12/06/2013 |
1.06
|
1,810,400 | 1.05 | 1.07 | 1.04 | 1,170,000 | 0 | 11.3 |
11/06/2013 |
1.05
|
2,781,100 | 1.04 | 1.05 | 1.02 | 980,000 | 0 | 9.4 |
10/06/2013 |
1.04
|
2,223,700 | 1.05 | 1.06 | 1.00 | 0 | 0 | 0 |
07/06/2013 |
1.05
|
2,703,700 | 1.01 | 1.05 | 1.01 | 0 | 543,100 | -5.1 |
06/06/2013 |
1.01
|
1,239,400 | 1.01 | 1.02 | 0.98 | 0 | 270,000 | -2.5 |
05/06/2013 |
1.01
|
709,600 | 0.99 | 1.01 | 0.99 | 0 | 0 | 0 |
04/06/2013 |
0.99
|
1,622,900 | 1.01 | 1.02 | 0.98 | 0 | 124,900 | -1.2 |
03/06/2013 |
1.01
|
1,463,800 | 1.04 | 1.04 | 1.01 | 0 | 220,000 | -2.1 |
31/05/2013 |
1.04
|
2,581,800 | 1.06 | 1.07 | 1.02 | 0 | 600,000 | -5.7 |
30/05/2013 |
1.06
|
3,335,700 | 1.04 | 1.06 | 1.00 | 0 | 500,000 | -4.7 |
29/05/2013 |
1.04
|
5,180,800 | 1.04 | 1.08 | 1.02 | 3,300 | 804,000 | -7.6 |
28/05/2013 |
1.04
|
1,680,200 | 1.02 | 1.04 | 1.01 | 0 | 300,000 | -2.8 |
27/05/2013 |
1.02
|
3,066,400 | 0.99 | 1.05 | 0.99 | 0 | 400,000 | -3.7 |
24/05/2013 |
0.99
|
947,400 | 0.97 | 0.99 | 0.98 | 0 | 0 | 0 |
23/05/2013 |
0.97
|
1,613,000 | 0.99 | 1.00 | 0.97 | 0 | 100,000 | -0.9 |
22/05/2013 |
0.99
|
1,177,900 | 0.99 | 1.01 | 0.98 | 0 | 80,000 | -0.7 |
21/05/2013 |
0.99
|
1,590,600 | 0.97 | 0.99 | 0.97 | 260,000 | 250,000 | 0.1 |
20/05/2013 |
0.97
|
961,600 | 0.96 | 0.98 | 0.95 | 2,000 | 100,000 | -0.9 |
17/05/2013 |
0.96
|
223,600 | 0.96 | 0.96 | 0.95 | 0 | 0 | 0 |
16/05/2013 |
0.96
|
390,300 | 0.95 | 0.97 | 0.96 | 0 | 0 | 0 |
15/05/2013 |
0.95
|
325,700 | 0.95 | 0.96 | 0.95 | 0 | 1,000 | -0.0 |
14/05/2013 |
0.95
|
540,200 | 0.97 | 0.97 | 0.95 | 0 | 0 | 0 |
13/05/2013 |
0.97
|
208,000 | 0.97 | 0.98 | 0.96 | 0 | 1,000 | -0.0 |
10/05/2013 |
0.97
|
375,500 | 0.96 | 0.97 | 0.96 | 16,000 | 0 | 0.1 |
09/05/2013 |
0.96
|
634,700 | 0.96 | 0.97 | 0.96 | 0 | 21,000 | -0.2 |
08/05/2013 |
0.96
|
538,700 | 0.97 | 0.97 | 0.95 | 0 | 5,000 | -0.0 |
07/05/2013 |
0.97
|
1,080,100 | 0.99 | 1.00 | 0.96 | 115,000 | 0 | 1.0 |
06/05/2013 |
0.99
|
1,155,400 | 0.94 | 1.00 | 0.85 | 10,000 | 0 | 0.1 |
03/05/2013 |
0.94
|
1,413,500 | 0.94 | 0.94 | 0.93 | 0 | 1,000,000 | -8.5 |
02/05/2013 |
0.94
|
257,800 | 0.94 | 0.95 | 0.93 | 0 | 0 | 0 |
26/04/2013 |
0.94
|
258,600 | 0.95 | 0.95 | 0.94 | 0 | 1,000 | -0.0 |
25/04/2013 |
0.95
|
820,000 | 0.95 | 0.96 | 0.94 | 0 | 1,000 | -0.0 |
24/04/2013 |
0.95
|
398,800 | 0.95 | 0.95 | 0.94 | 24,200 | 1,000 | 0.2 |
23/04/2013 |
0.95
|
574,300 | 0.94 | 0.95 | 0.93 | 250,000 | 0 | 2.2 |
22/04/2013 |
0.94
|
789,200 | 0.94 | 0.95 | 0.93 | 85,100 | 0 | 0.7 |
18/04/2013 |
0.94
|
1,144,100 | 0.96 | 0.96 | 0.94 | 100,000 | 15,000 | 0.7 |
17/04/2013 |
0.96
|
510,400 | 0.96 | 0.98 | 0.94 | 0 | 1,000 | -0.0 |
16/04/2013 |
0.96
|
1,071,500 | 0.95 | 0.96 | 0.94 | 200 | 0 | 0.0 |
15/04/2013 |
0.95
|
1,059,200 | 0.97 | 0.97 | 0.95 | 0 | 1,000 | -0.0 |
12/04/2013 |
0.97
|
1,357,900 | 0.99 | 1.00 | 0.97 | 2,000 | 8,600 | -0.1 |
11/04/2013 |
0.99
|
989,300 | 0.99 | 1.00 | 0.98 | 100,000 | 1,000 | 0.9 |
10/04/2013 |
0.99
|
1,651,100 | 1.00 | 1.02 | 0.98 | 0 | 1,000 | -0.0 |
09/04/2013 |
1.00
|
1,286,400 | 1.01 | 1.02 | 1.00 | 0 | 2,000 | -0.0 |
08/04/2013 |
1.01
|
1,475,600 | 1.00 | 1.04 | 0.99 | 0 | 2,900 | -0.0 |
05/04/2013 |
1.00
|
775,700 | 0.99 | 1.00 | 0.99 | 0 | 1,000 | -0.0 |
04/04/2013 |
0.99
|
2,131,400 | 1.01 | 1.02 | 0.98 | 250,200 | 1,100 | 2.3 |
03/04/2013 |
1.01
|
2,241,700 | 1.00 | 1.02 | 1.00 | 500,000 | 1,000 | 4.6 |
02/04/2013 |
1.00
|
1,842,500 | 1.01 | 1.04 | 0.99 | 7,500 | 1,000 | 0.1 |
01/04/2013 |
1.01
|
2,116,900 | 0.97 | 1.02 | 0.96 | 100,200 | 301,000 | -1.8 |
29/03/2013 |
0.97
|
1,922,300 | 0.97 | 0.98 | 0.95 | 0 | 0 | 0 |
28/03/2013 |
0.97
|
1,494,300 | 0.98 | 1.00 | 0.97 | 3,200 | 201,000 | -1.8 |
27/03/2013 |
0.98
|
906,000 | 1.00 | 1.00 | 0.98 | 0 | 121,000 | -1.1 |
26/03/2013 |
1.00
|
1,452,900 | 1.01 | 1.04 | 1.00 | 11,100 | 300,000 | -2.7 |
25/03/2013 |
1.01
|
1,307,900 | 1.01 | 1.02 | 1.00 | 0 | 310,100 | -2.9 |
22/03/2013 |
1.01
|
1,293,900 | 1.01 | 1.04 | 0.99 | 0 | 100,000 | -0.9 |
21/03/2013 |
1.01
|
1,344,300 | 1.02 | 1.05 | 1.01 | 2,900 | 0 | 0.0 |
20/03/2013 |
1.02
|
2,448,100 | 1.01 | 1.05 | 1.01 | 0 | 0 | 0 |
19/03/2013 |
1.01
|
615,900 | 1.01 | 1.02 | 0.99 | 0 | 0 | 0 |
18/03/2013 |
1.01
|
2,696,600 | 1.05 | 1.05 | 0.99 | 5,200 | 0 | 0.0 |
15/03/2013 |
1.05
|
2,233,000 | 1.02 | 1.05 | 1.02 | 670,000 | 0 | 6.4 |
14/03/2013 |
1.02
|
1,841,800 | 1.01 | 1.04 | 1.00 | 650,000 | 1,200 | 6.1 |
13/03/2013 |
1.01
|
2,867,200 | 1.05 | 1.06 | 1.00 | 100 | 0 | 0.0 |
12/03/2013 |
1.05
|
3,331,700 | 1.07 | 1.08 | 1.02 | 850,100 | 0 | 8.2 |
11/03/2013 |
1.07
|
3,287,200 | 1.01 | 1.08 | 1.01 | 160,200 | 0 | 1.5 |
08/03/2013 |
1.01
|
2,690,600 | 0.97 | 1.02 | 0.98 | 1,304,800 | 1,000 | 12.0 |
07/03/2013 |
0.97
|
2,497,200 | 1.00 | 1.00 | 0.97 | 100,000 | 0 | 0.9 |
06/03/2013 |
1.00
|
1,518,500 | 0.98 | 1.01 | 0.98 | 0 | 0 | 0 |
05/03/2013 |
0.98
|
3,672,600 | 0.99 | 1.01 | 0.97 | 100,000 | 0 | 0.9 |
04/03/2013 |
0.99
|
4,343,800 | 1.06 | 1.06 | 0.98 | 0 | 0 | 0 |
01/03/2013 |
1.06
|
2,015,100 | 1.05 | 1.06 | 1.04 | 0 | 0 | 0 |
28/02/2013 |
1.05
|
2,542,800 | 1.06 | 1.08 | 1.04 | 0 | 0 | 0 |
27/02/2013 |
1.06
|
4,173,300 | 1.01 | 1.06 | 1.00 | 0 | 500 | -0.0 |
26/02/2013 |
1.01
|
4,544,400 | 1.11 | 1.11 | 1.01 | 0 | 67,900 | -0.7 |
25/02/2013 |
1.11
|
2,248,000 | 1.12 | 1.13 | 1.09 | 0 | 100 | -0.0 |
22/02/2013 |
1.12
|
5,316,900 | 1.10 | 1.14 | 1.06 | 0 | 50,000 | -0.5 |
21/02/2013 |
1.10
|
6,929,100 | 1.22 | 1.24 | 1.10 | 0 | 100,000 | -1.1 |
20/02/2013 |
1.22
|
3,688,000 | 1.19 | 1.23 | 1.17 | 118,900 | 0 | 1.3 |
19/02/2013 |
1.19
|
5,281,300 | 1.22 | 1.24 | 1.18 | 0 | 100 | -0.0 |
18/02/2013 |
1.22
|
5,448,600 | 1.18 | 1.25 | 1.19 | 20,000 | 3,000 | 0.2 |
08/02/2013 |
1.18
|
3,319,000 | 1.14 | 1.19 | 1.12 | 1,000 | 3,000 | -0.0 |
07/02/2013 |
1.14
|
3,241,100 | 1.11 | 1.22 | 1.12 | 100,000 | 0 | 1.1 |
06/02/2013 |
1.11
|
3,101,800 | 1.06 | 1.12 | 1.06 | 300,000 | 330,000 | -0.3 |
05/02/2013 |
1.06
|
2,032,500 | 1.07 | 1.08 | 1.05 | 0 | 54,200 | -0.5 |
04/02/2013 |
1.07
|
2,886,500 | 1.09 | 1.10 | 1.07 | 0 | 801,000 | -8.0 |
01/02/2013 |
1.09
|
3,331,900 | 1.09 | 1.09 | 1.06 | 302,000 | 1,000 | 2.9 |