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) |
-3 | -4.62% | 262,200 | -67,450 | -4.2 |
61
65.50
62
|
2 tháng
(2024-09-23) |
-5.50 | -8.15% | 512,900 | -56,650 | -3.5 |
61
69.20
62
|
3 tháng
(2024-08-26) |
-2.80 | -4.32% | 1,145,800 | -47,050 | -2.8 |
61
70.50
62
|
6 tháng
(2024-05-27) |
-3.50 | -5.34% | 4,623,900 | -281,659 | -17.3 |
60.80
70.50
62
|
12 tháng
(2023-11-28) |
-5.40 | -8.01% | 28,847,300 | -174,910 | -9.5 |
60.80
79
62
|
24 tháng
(2022-12-05) |
12 | 24% | 54,536,300 | -246,214 | -17.1 |
40.20
79
62
|
36 tháng
(2021-12-08) |
-19.60 | -24.02% | 66,306,000 | -590,596 | -43.8 |
40.20
96.50
62
|
60 tháng
(2019-12-19) |
45.15 | 267.95% | 148,954,250 | -9,075,253 | -241.7 |
14.70
96.50
62
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/11/2012 |
17.57
|
40,040 | 18.45 | 18.45 | 17.57 | 1,200 | 2,990 | -0.0 |
12/11/2012 |
18.45
|
20,780 | 17.65 | 18.45 | 17.08 | 700 | 1,310 | -0.0 |
09/11/2012 |
17.65
|
3,950 | 17.97 | 18.45 | 17.65 | 2,300 | 2,440 | -0.0 |
08/11/2012 |
17.97
|
4,320 | 17.16 | 17.97 | 16.60 | 4,110 | 0 | 0.1 |
07/11/2012 |
17.16
|
440 | 16.60 | 17.16 | 16.84 | 0 | 100 | -0.0 |
06/11/2012 |
16.60
|
75,340 | 16.68 | 16.68 | 16.36 | 0 | 63,840 | -1.3 |
05/11/2012 |
16.68
|
35,740 | 17.00 | 17.00 | 16.60 | 200 | 11,320 | -0.2 |
02/11/2012 |
17.00
|
100,320 | 17.89 | 17.89 | 17.00 | 1,600 | 11,220 | -0.2 |
01/11/2012 |
17.89
|
63,180 | 18.13 | 18.21 | 17.89 | 0 | 60 | -0.0 |
31/10/2012 |
18.13
|
33,220 | 18.29 | 18.29 | 17.81 | 360 | 9,880 | -0.2 |
30/10/2012 |
18.29
|
3,320 | 18.45 | 18.45 | 18.21 | 0 | 1,460 | -0.0 |
29/10/2012 |
18.45
|
3,840 | 18.93 | 18.93 | 18.21 | 1,940 | 2,020 | -0.0 |
26/10/2012 |
18.93
|
22,290 | 18.45 | 18.93 | 18.05 | 13,640 | 5,400 | 0.2 |
25/10/2012 |
18.45
|
26,640 | 19.17 | 19.17 | 18.37 | 5,400 | 2,300 | 0.1 |
24/10/2012 |
19.17
|
20,550 | 19.17 | 19.17 | 18.53 | 12,340 | 1,590 | 0.3 |
23/10/2012 |
19.17
|
12,340 | 19.17 | 19.17 | 18.61 | 12,340 | 450 | 0.3 |
22/10/2012 |
19.17
|
19,830 | 19.25 | 19.25 | 18.69 | 13,360 | 0 | 0.3 |
19/10/2012 |
19.25
|
13,700 | 19.25 | 19.49 | 18.85 | 12,340 | 190 | 0.3 |
18/10/2012 |
19.25
|
23,060 | 18.77 | 19.25 | 18.37 | 14,240 | 7,250 | 0.2 |
17/10/2012 |
18.77
|
12,800 | 19.25 | 19.97 | 18.77 | 100 | 6,100 | -0.1 |
16/10/2012 |
19.25
|
59,200 | 18.37 | 19.25 | 18.53 | 0 | 15,100 | -0.4 |
15/10/2012 |
18.37
|
7,250 | 18.85 | 18.85 | 18.29 | 0 | 240 | -0.0 |
12/10/2012 |
18.85
|
21,000 | 18.93 | 18.93 | 18.45 | 2,850 | 0 | 0.1 |
11/10/2012 |
18.93
|
16,910 | 19.25 | 20.05 | 18.85 | 0 | 300 | -0.0 |
10/10/2012 |
19.25
|
3,540 | 19.33 | 19.33 | 19.25 | 0 | 0 | 0 |
09/10/2012 |
19.33
|
76,810 | 18.93 | 19.49 | 18.53 | 48,040 | 14,340 | 0.8 |
08/10/2012 |
18.93
|
25,140 | 18.85 | 18.93 | 18.29 | 6,530 | 160 | 0.1 |
05/10/2012 |
18.85
|
75,320 | 18.45 | 18.85 | 18.45 | 22,230 | 8,000 | 0.3 |
04/10/2012 |
18.45
|
17,000 | 18.45 | 18.45 | 18.13 | 0 | 500 | -0.0 |
03/10/2012 |
18.45
|
28,290 | 18.45 | 19.09 | 18.29 | 1,380 | 2,750 | -0.0 |
02/10/2012 |
18.45
|
43,900 | 18.13 | 18.45 | 18.05 | 0 | 3,100 | -0.1 |
01/10/2012 |
18.13
|
36,470 | 18.29 | 18.45 | 17.89 | 1,850 | 0 | 0.0 |
28/09/2012 |
18.29
|
31,550 | 18.05 | 18.37 | 18.05 | 0 | 25,790 | -0.6 |
27/09/2012 |
18.05
|
56,490 | 18.45 | 18.45 | 17.97 | 3,900 | 49,360 | -1.0 |
26/09/2012 |
18.45
|
13,590 | 18.85 | 19.01 | 18.45 | 2,700 | 12,890 | -0.2 |
25/09/2012 |
18.85
|
36,520 | 19.81 | 19.81 | 18.85 | 800 | 13,890 | -0.3 |
24/09/2012 |
19.81
|
34,410 | 20.77 | 20.85 | 19.81 | 20,800 | 18,070 | 0.1 |
21/09/2012 |
20.77
|
406,190 | 20.69 | 20.85 | 20.61 | 402,740 | 152,300 | 6.5 |
20/09/2012 |
20.69
|
175,520 | 20.85 | 20.93 | 19.97 | 167,970 | 9,650 | 4.1 |
19/09/2012 |
20.85
|
162,370 | 20.37 | 20.85 | 20.05 | 144,870 | 2,130 | 3.6 |
18/09/2012 |
20.37
|
290,490 | 20.05 | 21.01 | 19.09 | 218,330 | 142,380 | 2.0 |
17/09/2012 |
20.05
|
45,570 | 19.17 | 20.05 | 19.41 | 19,720 | 520 | 0.5 |
14/09/2012 |
19.17
|
36,210 | 18.29 | 19.17 | 18.85 | 0 | 0 | 0 |
13/09/2012 |
18.29
|
15,560 | 18.05 | 18.37 | 17.33 | 126,620 | 116,630 | 0.2 |
12/09/2012 |
18.05
|
44,420 | 17.33 | 18.05 | 16.68 | 16,840 | 550 | 0.4 |
11/09/2012 |
17.33
|
84,550 | 18.21 | 18.21 | 17.33 | 66,910 | 30,000 | 0.8 |
10/09/2012 |
18.21
|
131,090 | 19.09 | 19.09 | 18.21 | 111,540 | 61,980 | 1.1 |
07/09/2012 |
19.09
|
57,300 | 19.65 | 19.65 | 18.77 | 33,500 | 27,300 | 0.2 |
06/09/2012 |
19.65
|
19,190 | 19.81 | 19.81 | 18.93 | 10,780 | 1,000 | 0.2 |
05/09/2012 |
19.81
|
23,290 | 19.73 | 19.81 | 19.09 | 18,790 | 5,000 | 0.3 |
04/09/2012 |
19.73
|
23,740 | 20.45 | 20.45 | 19.65 | 7,200 | 1,620 | 0.1 |
31/08/2012 |
20.45
|
20,900 | 19.57 | 20.45 | 19.01 | 500 | 0 | 0.0 |
30/08/2012 |
19.57
|
60,730 | 18.93 | 19.57 | 18.21 | 27,490 | 6,000 | 0.5 |
29/08/2012 |
18.93
|
18,760 | 18.21 | 19.01 | 17.49 | 8,430 | 5,000 | 0.1 |
28/08/2012 |
18.21
|
134,510 | 19.09 | 19.09 | 18.21 | 72,000 | 65,680 | 0.1 |
27/08/2012 |
19.09
|
13,200 | 20.05 | 20.05 | 19.09 | 1,300 | 5,910 | -0.1 |
24/08/2012 |
20.05
|
192,460 | 20.69 | 20.85 | 19.73 | 35,800 | 70,190 | -0.8 |
23/08/2012 |
20.69
|
101,710 | 21.74 | 21.74 | 20.69 | 81,600 | 4,200 | 2.0 |
22/08/2012 |
21.74
|
236,680 | 22.86 | 22.86 | 21.74 | 102,500 | 19,960 | 2.2 |
21/08/2012 |
22.86
|
137,860 | 24.06 | 24.06 | 22.86 | 101,400 | 6,550 | 2.7 |
20/08/2012 |
24.06
|
20,270 | 23.98 | 24.54 | 23.42 | 740 | 550 | 0.0 |
17/08/2012 |
23.98
|
36,660 | 23.98 | 24.06 | 23.02 | 5,700 | 2,110 | 0.1 |
16/08/2012 |
23.98
|
20,060 | 23.58 | 23.98 | 23.34 | 0 | 12,980 | -0.4 |
15/08/2012 |
23.58
|
50,490 | 23.82 | 23.82 | 23.50 | 70 | 10,980 | -0.3 |
14/08/2012 |
23.82
|
51,610 | 23.82 | 23.82 | 23.42 | 3,000 | 16,130 | -0.4 |
13/08/2012 |
23.82
|
32,700 | 24.06 | 24.06 | 23.66 | 3,000 | 10,550 | -0.2 |
10/08/2012 |
24.06
|
38,910 | 24.14 | 24.14 | 23.74 | 0 | 9,980 | -0.0 |
09/08/2012 |
24.14
|
55,580 | 24.14 | 24.22 | 24.06 | 0 | 9,980 | -0.3 |
08/08/2012 |
24.14
|
14,680 | 24.22 | 24.46 | 24.14 | 0 | 1,120 | -0.0 |
07/08/2012 |
24.22
|
28,020 | 24.38 | 24.46 | 24.22 | 0 | 1,840 | -0.1 |
06/08/2012 |
24.38
|
39,870 | 24.30 | 24.86 | 24.30 | 0 | 12,730 | -0.4 |
03/08/2012 |
24.30
|
37,860 | 24.30 | 24.30 | 24.14 | 0 | 0 | 0 |
02/08/2012 |
24.30
|
15,810 | 24.30 | 25.27 | 24.30 | 0 | 0 | 0 |
01/08/2012 |
24.30
|
53,070 | 24.86 | 24.86 | 24.22 | 2,570 | 31,130 | -0.9 |
31/07/2012 |
24.86
|
107,820 | 24.86 | 25.11 | 24.78 | 104,080 | 0 | 3.2 |
30/07/2012 |
24.86
|
26,630 | 24.14 | 25.19 | 23.66 | 15,920 | 0 | 0.5 |
27/07/2012 |
24.14
|
136,370 | 24.46 | 25.11 | 23.98 | 0 | 110,000 | -3.3 |
26/07/2012 |
24.46
|
19,120 | 24.06 | 24.78 | 23.90 | 0 | 160 | -0.0 |
25/07/2012 |
24.06
|
99,660 | 24.70 | 24.86 | 23.82 | 0 | 610 | -0.0 |
24/07/2012 |
24.70
|
51,580 | 25.27 | 25.27 | 24.62 | 0 | 6,390 | -0.2 |
23/07/2012 |
25.27
|
19,040 | 26.07 | 26.07 | 25.27 | 5,650 | 0 | 0.2 |
20/07/2012 |
26.07
|
117,030 | 26.15 | 26.71 | 26.07 | 16,700 | 29,540 | -0.4 |
19/07/2012 |
26.15
|
99,800 | 26.07 | 26.23 | 24.94 | 13,500 | 43,560 | -0.9 |
18/07/2012 |
26.07
|
39,150 | 27.03 | 27.03 | 25.75 | 270 | 16,940 | -0.5 |
17/07/2012 |
27.03
|
64,470 | 26.07 | 27.03 | 24.94 | 0 | 36,690 | -1.2 |
16/07/2012 |
26.07
|
66,390 | 26.07 | 26.07 | 25.51 | 20,200 | 22,000 | -0.1 |
13/07/2012 |
26.07
|
56,200 | 25.03 | 26.07 | 25.43 | 700 | 13,000 | -0.4 |
12/07/2012 |
25.03
|
23,160 | 24.38 | 25.03 | 24.54 | 0 | 5,000 | -0.2 |
11/07/2012 |
24.38
|
20,010 | 24.22 | 24.94 | 24.06 | 100 | 5,700 | -0.2 |
10/07/2012 |
24.22
|
80,060 | 25.19 | 25.35 | 24.22 | 1,300 | 77,410 | -2.3 |
09/07/2012 |
25.19
|
43,420 | 26.39 | 26.87 | 25.19 | 6,400 | 22,820 | -0.5 |
06/07/2012 |
26.39
|
86,590 | 25.19 | 26.39 | 25.67 | 24,310 | 6,500 | 0.6 |
05/07/2012 |
25.19
|
32,500 | 24.86 | 25.59 | 24.30 | 0 | 21,260 | -0.6 |
04/07/2012 |
24.86
|
28,020 | 26.07 | 26.63 | 24.86 | 900 | 0 | 0.0 |
03/07/2012 |
26.07
|
94,810 | 27.43 | 27.43 | 26.07 | 1,120 | 31,600 | -1.0 |
02/07/2012 |
27.43
|
57,900 | 28.79 | 28.79 | 27.43 | 1,700 | 34,590 | -1.1 |
29/06/2012 |
28.79
|
50,770 | 27.43 | 28.79 | 27.27 | 0 | 7,150 | -0.3 |
28/06/2012 |
27.43
|
62,760 | 27.43 | 28.07 | 26.87 | 1,700 | 33,440 | -1.1 |
27/06/2012 |
27.43
|
43,030 | 27.91 | 27.91 | 27.35 | 0 | 21,160 | -0.7 |
26/06/2012 |
27.91
|
92,140 | 28.71 | 28.71 | 27.91 | 20 | 3,810 | -0.1 |