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) |
1.20 | 2.88% | 71,270,700 | -3,515,589 | -152.5 |
41.55
45.10
42.90
|
2 tháng
(2024-07-22) |
2.15 | 5.28% | 119,586,400 | -29,413,197 | -1,244.2 |
40.60
45.10
42.90
|
3 tháng
(2024-06-21) |
1.25 | 3% | 160,338,300 | -38,559,567 | -1,618.8 |
40.40
45.10
42.90
|
6 tháng
(2024-03-25) |
-3.95 | -8.43% | 329,718,100 | -69,781,544 | -3,013.6 |
40.40
48.50
42.90
|
12 tháng
(2023-09-25) |
-3.60 | -7.74% | 891,911,100 | -83,215,843 | -3,555.8 |
40.40
48.50
42.90
|
24 tháng
(2022-09-30) |
-12.10 | -22% | 1,917,250,500 | -56,676,067 | -1,790.7 |
40.40
75.60
42.90
|
36 tháng
(2021-10-05) |
-45.70 | -51.58% | 2,501,161,900 | -116,012,411 | -6,649.7 |
40.40
107.20
42.90
|
60 tháng
(2019-10-16) |
-61.99 | -59.10% | 3,096,276,990 | -212,927,631 | -16,305.1 |
40.40
128
42.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2012 |
18.66
|
190,740 | 18.76 | 18.85 | 18.38 | 167,630 | 167,450 | 0.0 |
18/04/2012 |
18.76
|
156,310 | 18.66 | 19.42 | 18.66 | 276,510 | 238,830 | 3.8 |
17/04/2012 |
18.66
|
179,480 | 18.38 | 18.76 | 18.19 | 344,040 | 288,640 | 5.4 |
16/04/2012 |
18.38
|
178,680 | 17.91 | 18.57 | 18.00 | 203,120 | 132,700 | 6.8 |
13/04/2012 |
17.91
|
220,290 | 18.00 | 18.47 | 17.91 | 82,150 | 103,030 | -1.9 |
12/04/2012 |
18.00
|
282,800 | 17.81 | 18.29 | 17.81 | 25,430 | 219,510 | -18.5 |
11/04/2012 |
17.81
|
263,240 | 17.34 | 17.81 | 17.25 | 54,020 | 176,680 | -11.4 |
10/04/2012 |
17.34
|
359,080 | 17.53 | 17.53 | 17.34 | 66,230 | 304,960 | -22.0 |
09/04/2012 |
17.53
|
234,310 | 17.72 | 17.91 | 17.34 | 18,020 | 204,680 | -17.3 |
06/04/2012 |
17.72
|
93,370 | 17.53 | 17.81 | 17.53 | 2,300 | 54,500 | -4.9 |
05/04/2012 |
17.53
|
256,960 | 17.53 | 17.81 | 17.25 | 20,590 | 232,970 | -19.7 |
04/04/2012 |
17.53
|
248,100 | 18.10 | 18.10 | 17.53 | 40,080 | 203,070 | -15.3 |
03/04/2012 |
18.10
|
148,470 | 18.10 | 18.10 | 17.91 | 52,650 | 129,610 | -7.4 |
30/03/2012 |
18.10
|
196,260 | 17.81 | 18.10 | 17.72 | 47,580 | 173,490 | -11.9 |
29/03/2012 |
17.81
|
258,600 | 18.29 | 18.76 | 17.72 | 16,190 | 212,770 | -18.8 |
28/03/2012 |
18.29
|
593,350 | 19.23 | 19.23 | 18.29 | 3,835,250 | 590,040 | 333.7 |
27/03/2012 |
19.23
|
773,110 | 20.17 | 20.17 | 19.23 | 29,240 | 374,450 | -35.3 |
26/03/2012 |
20.17
|
219,500 | 19.42 | 20.17 | 19.23 | 15,690 | 118,790 | -10.9 |
23/03/2012 |
19.42
|
153,050 | 18.85 | 19.42 | 18.85 | 17,730 | 79,900 | -6.3 |
22/03/2012 |
18.85
|
123,360 | 18.85 | 19.04 | 18.57 | 15,100 | 63,000 | -4.8 |
21/03/2012 |
18.85
|
144,040 | 18.85 | 19.04 | 18.66 | 15,190 | 86,810 | -7.2 |
20/03/2012 |
18.85
|
130,940 | 18.47 | 19.23 | 18.47 | 1,234,151 | 1,240,081 | -0.6 |
19/03/2012 |
18.47
|
150,700 | 18.47 | 18.47 | 17.91 | 29,050 | 74,320 | -4.4 |
16/03/2012 |
18.47
|
240,330 | 18.85 | 19.61 | 18.29 | 27,060 | 200,370 | -17.0 |
15/03/2012 |
18.85
|
230,330 | 19.79 | 19.79 | 18.85 | 30,550 | 211,090 | -18.2 |
14/03/2012 |
19.79
|
44,600 | 19.04 | 19.79 | 18.66 | 1,029,010 | 1,049,640 | -2.1 |
13/03/2012 |
19.04
|
241,710 | 19.98 | 19.98 | 19.04 | 25,880 | 247,340 | -22.5 |
12/03/2012 |
19.98
|
0 | 20.36 | 19.98 | 19.42 | 1,052,320 | 1,082,660 | -3.2 |
09/03/2012 |
20.36
|
37,970 | 19.79 | 20.36 | 19.79 | 83,380 | 74,800 | 0.9 |
08/03/2012 |
19.79
|
84,220 | 19.98 | 20.55 | 19.61 | 187,940 | 186,180 | 0.2 |
07/03/2012 |
19.98
|
117,880 | 20.17 | 20.36 | 19.42 | 87,360 | 52,000 | 3.7 |
06/03/2012 |
20.17
|
66,240 | 20.74 | 21.68 | 20.17 | 52,880 | 27,090 | 2.9 |
05/03/2012 |
20.74
|
143,510 | 19.79 | 20.74 | 20.74 | 125,060 | 34,170 | 10.0 |
02/03/2012 |
19.79
|
156,970 | 18.85 | 19.79 | 19.23 | 52,350 | 127,460 | -7.8 |
01/03/2012 |
18.85
|
209,560 | 19.79 | 19.79 | 18.85 | 64,310 | 142,090 | -7.8 |
29/02/2012 |
19.79
|
87,450 | 20.74 | 20.74 | 19.79 | 2,271,173 | 2,264,263 | 0.7 |
28/02/2012 |
20.74
|
40,460 | 20.74 | 21.11 | 20.55 | 35,000 | 31,670 | 0.4 |
27/02/2012 |
20.74
|
82,920 | 21.11 | 21.68 | 20.74 | 48,950 | 53,790 | -0.5 |
24/02/2012 |
21.11
|
41,550 | 21.68 | 21.87 | 21.11 | 15,050 | 19,030 | -0.4 |
23/02/2012 |
21.68
|
58,220 | 21.68 | 21.68 | 21.30 | 53,450 | 4,390 | 5.6 |
22/02/2012 |
21.68
|
21,970 | 21.30 | 21.68 | 20.92 | 15,170 | 4,200 | 1.3 |
21/02/2012 |
21.30
|
19,080 | 21.30 | 21.87 | 21.11 | 14,970 | 11,190 | 0.4 |
20/02/2012 |
21.30
|
12,450 | 21.49 | 22.06 | 20.74 | 510 | 190 | 0.0 |
17/02/2012 |
21.49
|
24,790 | 21.68 | 22.06 | 21.11 | 15,430 | 3,120 | 1.4 |
16/02/2012 |
21.68
|
53,320 | 21.68 | 22.06 | 21.30 | 41,760 | 50,650 | -1.0 |
15/02/2012 |
21.68
|
23,410 | 21.68 | 22.06 | 21.11 | 14,970 | 2,850 | 1.4 |
14/02/2012 |
21.68
|
52,090 | 20.92 | 21.68 | 20.55 | 37,360 | 11,490 | 2.9 |
13/02/2012 |
20.92
|
24,220 | 21.87 | 21.87 | 20.92 | 14,960 | 5,290 | 1.1 |
10/02/2012 |
21.87
|
103,570 | 22.06 | 22.06 | 21.49 | 97,520 | 13,400 | 9.7 |
09/02/2012 |
22.06
|
44,630 | 22.06 | 22.24 | 22.06 | 39,960 | 1,710 | 4.5 |
08/02/2012 |
22.06
|
81,410 | 22.06 | 22.24 | 21.68 | 66,650 | 12,000 | 6.4 |
07/02/2012 |
22.06
|
74,480 | 22.24 | 22.62 | 21.68 | 52,520 | 24,010 | 3.4 |
06/02/2012 |
22.24
|
63,650 | 21.49 | 22.24 | 21.49 | 58,270 | 1,720 | 6.5 |
03/02/2012 |
21.49
|
90,510 | 21.49 | 21.87 | 21.49 | 82,150 | 1,710 | 9.2 |
02/02/2012 |
21.49
|
99,860 | 21.30 | 21.87 | 20.74 | 88,870 | 12,800 | 8.7 |
01/02/2012 |
21.30
|
60,760 | 20.55 | 21.30 | 20.17 | 60,170 | 1,600 | 6.5 |
31/01/2012 |
20.55
|
200,100 | 20.36 | 20.74 | 20.36 | 194,170 | 56,240 | 15.0 |
30/01/2012 |
20.36
|
40,070 | 19.42 | 20.36 | 19.42 | 37,600 | 10,260 | 2.9 |
20/01/2012 |
19.42
|
52,370 | 19.61 | 19.79 | 19.42 | 51,440 | 2,983,107 | -296.0 |
19/01/2012 |
19.61
|
72,240 | 18.76 | 19.61 | 18.66 | 66,790 | 14,900 | 5.3 |
18/01/2012 |
18.76
|
19,050 | 18.47 | 18.85 | 17.72 | 16,280 | 6,100 | 1.0 |
17/01/2012 |
18.47
|
36,590 | 17.72 | 18.57 | 17.53 | 33,340 | 10,120 | 2.3 |
16/01/2012 |
17.72
|
36,040 | 18.19 | 18.19 | 17.72 | 13,280 | 5,123,830 | -500.8 |
13/01/2012 |
18.19
|
63,120 | 18.00 | 18.47 | 17.91 | 51,530 | 13,050 | 3.7 |
12/01/2012 |
18.00
|
35,220 | 18.00 | 18.38 | 17.91 | 26,630 | 7,060 | 1.9 |
11/01/2012 |
18.00
|
18,160 | 18.57 | 18.66 | 17.91 | 60,870 | 55,970 | 0.5 |
10/01/2012 |
18.57
|
21,890 | 18.57 | 19.23 | 18.10 | 107,540 | 104,360 | 0.3 |
09/01/2012 |
18.57
|
14,940 | 17.72 | 18.57 | 17.53 | 108,170 | 98,850 | 0.9 |
06/01/2012 |
17.72
|
22,080 | 17.81 | 17.81 | 17.63 | 20,480 | 0 | 1.9 |
05/01/2012 |
17.81
|
15,860 | 18.66 | 18.66 | 17.81 | 0 | 0 | 0 |
04/01/2012 |
18.66
|
38,760 | 18.57 | 18.85 | 18.57 | 37,210 | 10 | 3.7 |
03/01/2012 |
18.57
|
39,190 | 18.76 | 19.04 | 18.57 | 33,520 | 30,150 | 0.3 |
30/12/2011 |
18.76
|
76,710 | 18.66 | 18.85 | 18.66 | 76,710 | 0 | 7.6 |
29/12/2011 |
18.66
|
55,850 | 18.85 | 18.85 | 18.66 | 54,790 | 0 | 5.4 |
28/12/2011 |
18.85
|
156,380 | 18.66 | 19.04 | 18.47 | 135,330 | 28,650 | 10.7 |
27/12/2011 |
18.66
|
76,650 | 18.85 | 18.85 | 18.66 | 104,620 | 1,240 | 10.3 |
26/12/2011 |
18.85
|
205,350 | 19.04 | 19.23 | 18.29 | 204,090 | 50,700 | 15.3 |
23/12/2011 |
19.04
|
74,780 | 19.61 | 19.61 | 18.66 | 129,970 | 1,060 | 13.0 |
22/12/2011 |
19.61
|
1,184,510 | 18.76 | 19.61 | 18.76 | 1,153,420 | 27,680 | 116.0 |
21/12/2011 |
18.76
|
618,460 | 17.91 | 18.76 | 18.76 | 611,520 | 6,669,410 | -587.4 |
20/12/2011 |
17.91
|
103,960 | 17.81 | 18.29 | 17.44 | 681,290 | 696,880 | -1.5 |
19/12/2011 |
17.81
|
78,790 | 18.29 | 18.29 | 17.63 | 135,630 | 92,760 | 4.2 |
16/12/2011 |
18.29
|
904,050 | 18.66 | 19.42 | 18.29 | 873,250 | 322,670 | 55.1 |
15/12/2011 |
18.66
|
461,180 | 17.81 | 18.66 | 18.38 | 401,860 | 94,840 | 30.4 |
14/12/2011 |
17.81
|
62,300 | 16.97 | 17.81 | 17.81 | 62,300 | 120,000 | -5.5 |
13/12/2011 |
16.97
|
95,850 | 16.21 | 16.97 | 16.59 | 410,230 | 358,620 | 4.6 |
12/12/2011 |
16.21
|
24,140 | 16.02 | 16.21 | 15.74 | 64,370 | 63,030 | 0.1 |
09/12/2011 |
16.02
|
84,510 | 16.31 | 16.49 | 15.55 | 0 | 52,290 | -4.4 |
08/12/2011 |
16.31
|
104,660 | 17.15 | 17.15 | 16.31 | 100,000 | 172,450 | -6.3 |
07/12/2011 |
17.15
|
55,130 | 17.25 | 17.25 | 16.68 | 124,040 | 130,780 | -0.6 |
06/12/2011 |
17.25
|
202,420 | 17.25 | 17.72 | 17.15 | 182,000 | 195,810 | -1.3 |
05/12/2011 |
17.25
|
65,910 | 16.49 | 17.25 | 16.97 | 178,200 | 218,910 | -3.7 |
02/12/2011 |
16.49
|
49,820 | 15.93 | 16.49 | 16.02 | 921,120 | 922,000 | -0.1 |
01/12/2011 |
15.93
|
39,080 | 15.74 | 15.93 | 15.65 | 1,500 | 0 | 0.1 |
30/11/2011 |
15.74
|
81,690 | 15.74 | 15.74 | 15.65 | 36,410 | 25,400 | 0.9 |
29/11/2011 |
15.74
|
50,720 | 15.55 | 15.74 | 15.55 | 0 | 0 | 0 |
28/11/2011 |
15.55
|
109,020 | 15.46 | 15.83 | 15.08 | 3,580 | 85,930 | -6.8 |
25/11/2011 |
15.46
|
85,570 | 15.08 | 15.46 | 15.08 | 99,000 | 124,220 | -2.1 |
24/11/2011 |
15.08
|
170,460 | 15.83 | 16.02 | 15.08 | 31,000 | 128,620 | -7.9 |
23/11/2011 |
15.83
|
118,520 | 15.46 | 15.83 | 15.55 | 65,170 | 45,790 | 1.6 |