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) |
01/07/2011 |
1.12
|
1,981,500 | 1.18 | 1.18 | 1.12 | 0 | 10,000 | -0.1 |
30/06/2011 |
1.18
|
1,403,700 | 1.22 | 1.23 | 1.17 | 100 | 10,000 | -0.1 |
29/06/2011 |
1.22
|
1,770,700 | 1.22 | 1.23 | 1.19 | 0 | 0 | 0 |
28/06/2011 |
1.22
|
2,362,600 | 1.26 | 1.28 | 1.20 | 0 | 0 | 0 |
27/06/2011 |
1.26
|
1,340,100 | 1.29 | 1.30 | 1.26 | 10,000 | 0 | 0.1 |
24/06/2011 |
1.29
|
1,540,700 | 1.28 | 1.31 | 1.25 | 0 | 28,300 | -0.3 |
23/06/2011 |
1.28
|
2,394,300 | 1.29 | 1.31 | 1.24 | 100 | 0 | 0.0 |
22/06/2011 |
1.29
|
3,982,400 | 1.30 | 1.34 | 1.25 | 15,000 | 0 | 0.2 |
21/06/2011 |
1.30
|
4,081,900 | 1.23 | 1.31 | 1.19 | 27,000 | 181,400 | -1.7 |
20/06/2011 |
1.23
|
2,727,600 | 1.31 | 1.32 | 1.23 | 200 | 118,500 | -1.3 |
17/06/2011 |
1.31
|
4,540,900 | 1.38 | 1.41 | 1.31 | 0 | 40,000 | -0.5 |
16/06/2011 |
1.38
|
4,838,600 | 1.41 | 1.45 | 1.33 | 0 | 0 | 0 |
15/06/2011 |
1.41
|
2,850,900 | 1.45 | 1.46 | 1.41 | 0 | 0 | 0 |
14/06/2011 |
1.45
|
5,510,900 | 1.57 | 1.59 | 1.45 | 0 | 140,000 | -2.0 |
13/06/2011 |
1.57
|
4,655,800 | 1.50 | 1.59 | 1.50 | 0 | 425,000 | -6.0 |
10/06/2011 |
1.50
|
2,814,600 | 1.46 | 1.50 | 1.47 | 118,500 | 25,000 | 1.3 |
09/06/2011 |
1.46
|
6,291,300 | 1.36 | 1.46 | 1.32 | 0 | 0 | 0 |
08/06/2011 |
1.36
|
3,824,400 | 1.35 | 1.43 | 1.33 | 153,000 | 0 | 2.0 |
07/06/2011 |
1.35
|
2,092,300 | 1.29 | 1.35 | 1.28 | 106,000 | 1,000 | 1.3 |
06/06/2011 |
1.29
|
2,484,800 | 1.26 | 1.31 | 1.22 | 0 | 1,000 | -0.0 |
03/06/2011 |
1.26
|
7,014,600 | 1.24 | 1.32 | 1.24 | 10,100 | 343,000 | -3.8 |
02/06/2011 |
1.24
|
1,711,800 | 1.19 | 1.24 | 1.22 | 0 | 488,800 | -5.6 |
01/06/2011 |
1.19
|
1,571,000 | 1.11 | 1.19 | 1.10 | 0 | 0 | 0 |
31/05/2011 |
1.11
|
2,155,000 | 1.16 | 1.16 | 1.10 | 0 | 0 | 0 |
30/05/2011 |
1.16
|
2,360,800 | 1.24 | 1.29 | 1.16 | 3,000 | 0 | 0.0 |
27/05/2011 |
1.24
|
1,945,100 | 1.22 | 1.24 | 1.20 | 50,100 | 250,100 | -2.2 |
26/05/2011 |
1.22
|
4,831,200 | 1.18 | 1.25 | 1.10 | 100,000 | 15,000 | 0.9 |
25/05/2011 |
1.18
|
2,084,400 | 1.25 | 1.25 | 1.18 | 50,100 | 250,100 | -2.2 |
24/05/2011 |
1.25
|
2,493,100 | 1.34 | 1.34 | 1.25 | 100,000 | 0 | 1.2 |
23/05/2011 |
1.34
|
3,000,600 | 1.41 | 1.41 | 1.33 | 100,200 | 12,900 | 1.1 |
20/05/2011 |
1.41
|
1,795,300 | 1.46 | 1.46 | 1.41 | 200 | 0 | 0.0 |
19/05/2011 |
1.46
|
1,670,900 | 1.49 | 1.49 | 1.45 | 1,200 | 0 | 0.0 |
18/05/2011 |
1.49
|
2,361,000 | 1.48 | 1.50 | 1.44 | 0 | 15,000 | -0.2 |
17/05/2011 |
1.48
|
1,756,900 | 1.51 | 1.51 | 1.47 | 100 | 10,000 | -0.1 |
16/05/2011 |
1.51
|
1,679,400 | 1.54 | 1.57 | 1.50 | 400 | 3,200 | -0.0 |
13/05/2011 |
1.54
|
1,195,000 | 1.55 | 1.58 | 1.54 | 0 | 0 | 0 |
12/05/2011 |
1.55
|
1,255,000 | 1.56 | 1.58 | 1.55 | 100 | 15,000 | -0.2 |
11/05/2011 |
1.56
|
1,210,700 | 1.58 | 1.58 | 1.56 | 0 | 0 | 0 |
10/05/2011 |
1.58
|
2,041,000 | 1.62 | 1.65 | 1.58 | 20,000 | 0 | 0.3 |
09/05/2011 |
1.62
|
3,079,900 | 1.56 | 1.62 | 1.56 | 179,300 | 0 | 2.6 |
06/05/2011 |
1.56
|
1,339,800 | 1.51 | 1.56 | 1.51 | 10,000 | 0 | 0.1 |
05/05/2011 |
1.51
|
1,865,300 | 1.56 | 1.58 | 1.50 | 0 | 0 | 0 |
04/05/2011 |
1.56
|
1,511,200 | 1.57 | 1.61 | 1.55 | 100,000 | 0 | 1.5 |
29/04/2011 |
1.57
|
2,927,000 | 1.57 | 1.61 | 1.55 | 306,000 | 210,000 | 1.4 |
28/04/2011 |
1.57
|
1,577,800 | 1.57 | 1.60 | 1.57 | 170,000 | 0 | 2.5 |
27/04/2011 |
1.57
|
2,076,100 | 1.56 | 1.62 | 1.55 | 0 | 15,000 | -0.2 |
26/04/2011 |
1.56
|
2,245,800 | 1.59 | 1.66 | 1.54 | 100 | 5,400 | -0.1 |
25/04/2011 |
1.59
|
2,450,700 | 1.54 | 1.59 | 1.51 | 270,000 | 1,000 | 3.9 |
22/04/2011 |
1.54
|
2,105,200 | 1.50 | 1.55 | 1.46 | 0 | 0 | 0 |
21/04/2011 |
1.50
|
1,314,400 | 1.53 | 1.55 | 1.48 | 0 | 0 | 0 |
20/04/2011 |
1.53
|
1,155,600 | 1.53 | 1.56 | 1.50 | 100 | 0 | 0.0 |
19/04/2011 |
1.53
|
2,062,600 | 1.49 | 1.56 | 1.47 | 0 | 33,000 | -0.5 |
18/04/2011 |
1.49
|
1,697,700 | 1.53 | 1.54 | 1.47 | 40,000 | 35,000 | 0.1 |
15/04/2011 |
1.53
|
1,753,400 | 1.56 | 1.59 | 1.51 | 20,000 | 0 | 0.3 |
14/04/2011 |
1.56
|
1,387,500 | 1.60 | 1.61 | 1.56 | 25,000 | 15,000 | 0.1 |
13/04/2011 |
1.60
|
994,900 | 1.61 | 1.63 | 1.59 | 25,000 | 0 | 0.4 |
08/04/2011 |
1.61
|
1,099,400 | 1.63 | 1.63 | 1.60 | 20,000 | 0 | 0.3 |
07/04/2011 |
1.63
|
2,104,500 | 1.69 | 1.70 | 1.62 | 1,200 | 40,000 | -0.6 |
06/04/2011 |
1.69
|
2,582,100 | 1.59 | 1.69 | 1.55 | 29,000 | 0 | 0.4 |
05/04/2011 |
1.59
|
1,569,000 | 1.59 | 1.60 | 1.56 | 50,000 | 0 | 0.7 |
04/04/2011 |
1.59
|
2,014,800 | 1.59 | 1.60 | 1.56 | 20,400 | 0 | 0.3 |
01/04/2011 |
1.59
|
2,024,900 | 1.65 | 1.65 | 1.59 | 90,000 | 43,400 | 0.7 |
31/03/2011 |
1.65
|
1,811,000 | 1.66 | 1.69 | 1.63 | 0 | 0 | 0 |
30/03/2011 |
1.66
|
1,844,700 | 1.67 | 1.67 | 1.59 | 28,000 | 25,000 | 0.0 |
29/03/2011 |
1.67
|
2,962,100 | 1.74 | 1.78 | 1.65 | 0 | 20,000 | -0.3 |
28/03/2011 |
1.74
|
2,413,100 | 1.69 | 1.81 | 1.72 | 29,000 | 0 | 0.5 |
25/03/2011 |
1.69
|
3,394,400 | 1.74 | 1.75 | 1.68 | 40,000 | 30,000 | 0.2 |
24/03/2011 |
1.74
|
2,935,800 | 1.83 | 1.85 | 1.72 | 19,200 | 0 | 0.3 |
23/03/2011 |
1.83
|
3,518,200 | 1.79 | 1.85 | 1.73 | 14,000 | 0 | 0.2 |
22/03/2011 |
1.79
|
4,096,000 | 1.87 | 1.92 | 1.79 | 0 | 127,100 | -2.2 |
21/03/2011 |
1.87
|
4,405,700 | 1.90 | 1.97 | 1.86 | 84,000 | 17,000 | 1.2 |
18/03/2011 |
1.90
|
4,993,100 | 1.80 | 1.90 | 1.77 | 43,800 | 21,600 | 0.4 |
17/03/2011 |
1.80
|
3,592,500 | 1.73 | 1.80 | 1.70 | 20,000 | 82,200 | -1.0 |
16/03/2011 |
1.73
|
2,600,200 | 1.66 | 1.73 | 1.65 | 100,100 | 50,000 | 0.8 |
15/03/2011 |
1.66
|
2,187,600 | 1.69 | 1.74 | 1.61 | 65,000 | 0 | 1.0 |
14/03/2011 |
1.69
|
6,778,200 | 1.63 | 1.74 | 1.62 | 122,900 | 60,000 | 1.0 |
11/03/2011 |
1.63
|
331,500 | 1.56 | 1.63 | 1.63 | 0 | 0 | 0 |
10/03/2011 |
1.56
|
1,828,500 | 1.45 | 1.56 | 1.42 | 10,000 | 39,000 | -0.4 |
09/03/2011 |
1.45
|
1,979,700 | 1.51 | 1.53 | 1.45 | 50,000 | 42,900 | 0.1 |
08/03/2011 |
1.51
|
1,321,100 | 1.57 | 1.59 | 1.50 | 50,000 | 0 | 0.7 |
07/03/2011 |
1.57
|
966,600 | 1.55 | 1.58 | 1.55 | 0 | 20,000 | -0.3 |
04/03/2011 |
1.55
|
1,400,100 | 1.50 | 1.57 | 1.47 | 2,000 | 46,100 | -0.6 |
03/03/2011 |
1.50
|
2,452,200 | 1.60 | 1.60 | 1.50 | 90,000 | 45,000 | 0.6 |
02/03/2011 |
1.60
|
2,696,000 | 1.72 | 1.72 | 1.60 | 0 | 0 | 0 |
01/03/2011 |
1.72
|
1,178,000 | 1.74 | 1.75 | 1.70 | 20,000 | 11,000 | 0.1 |
28/02/2011 |
1.74
|
1,675,000 | 1.81 | 1.84 | 1.72 | 30,000 | 60,000 | -0.5 |
25/02/2011 |
1.81
|
2,310,800 | 1.73 | 1.82 | 1.70 | 2,500 | 114,900 | -1.8 |
24/02/2011 |
1.73
|
2,794,000 | 1.81 | 1.83 | 1.68 | 11,000 | 77,000 | -1.0 |
23/02/2011 |
1.81
|
2,048,100 | 1.80 | 1.83 | 1.75 | 26,000 | 70,500 | -0.7 |
22/02/2011 |
1.80
|
4,333,900 | 1.89 | 1.89 | 1.75 | 51,000 | 438,500 | -6.3 |
21/02/2011 |
1.89
|
1,468,900 | 2.01 | 2.01 | 1.89 | 0 | 0 | 0 |
18/02/2011 |
2.01
|
1,354,400 | 2.07 | 2.07 | 1.97 | 0 | 0 | 0 |
17/02/2011 |
2.07
|
1,922,400 | 2.16 | 2.17 | 2.06 | 500 | 250,000 | -4.8 |
16/02/2011 |
2.16
|
1,095,400 | 2.18 | 2.23 | 2.15 | 0 | 60,000 | -1.2 |
15/02/2011 |
2.18
|
1,446,400 | 2.23 | 2.23 | 2.16 | 1,500 | 33,600 | -0.6 |
14/02/2011 |
2.23
|
1,018,800 | 2.25 | 2.27 | 2.21 | 50,000 | 0 | 1.0 |
11/02/2011 |
2.25
|
899,700 | 2.23 | 2.28 | 2.21 | 1,000 | 0 | 0.0 |
10/02/2011 |
2.23
|
946,500 | 2.27 | 2.29 | 2.21 | 0 | 0 | 0 |
09/02/2011 |
2.27
|
2,277,900 | 2.17 | 2.30 | 2.02 | 20,000 | 32,000 | -0.3 |
08/02/2011 |
2.17
|
614,700 | 2.14 | 2.19 | 2.14 | 5,000,000 | 0 | 96 |