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) |
-1.80 | -4.86% | 3,837,800 | -227,039 | -8.0 |
34.75
37.15
34.95
|
2 tháng
(2024-07-22) |
-0.90 | -2.49% | 15,782,800 | -219,939 | -7.7 |
34.45
39.20
34.95
|
3 tháng
(2024-06-21) |
2.20 | 6.67% | 23,465,400 | -113,463 | -4.1 |
32
39.20
34.95
|
6 tháng
(2024-03-25) |
-0.15 | -0.42% | 54,478,900 | -441,780 | -13.5 |
29.70
39.20
34.95
|
12 tháng
(2023-09-25) |
3.85 | 12.28% | 81,112,500 | -3,430,000 | -109.2 |
25.70
39.20
34.95
|
24 tháng
(2022-09-30) |
9.25 | 35.63% | 110,982,100 | -1,392,913 | -49.2 |
14.15
39.20
34.95
|
36 tháng
(2021-10-05) |
7.98 | 29.30% | 190,905,600 | -1,294,550 | -45.5 |
14.15
39.20
34.95
|
60 tháng
(2019-10-16) |
21.77 | 162.02% | 246,888,540 | -5,302,640 | -135.3 |
11.54
39.20
34.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2016 |
19.19
|
22,010 | 19.37 | 19.37 | 19.05 | 4,450 | 12,230 | -0.3 |
16/09/2016 |
19.37
|
17,570 | 19.42 | 19.42 | 18.54 | 13,290 | 0 | 0.6 |
15/09/2016 |
19.42
|
0 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 |
14/09/2016 |
19.42
|
22,680 | 19.42 | 19.51 | 19.33 | 11,880 | 0 | 0.5 |
13/09/2016 |
19.42
|
5,040 | 19.60 | 19.60 | 19.42 | 2,000 | 0 | 0.1 |
12/09/2016 |
19.60
|
3,090 | 19.70 | 19.74 | 18.96 | 0 | 0 | 0 |
09/09/2016 |
19.70
|
75,740 | 19.37 | 19.88 | 19.14 | 172,000 | 5,000 | 7.2 |
08/09/2016 |
19.37
|
43,710 | 19.05 | 19.56 | 19.14 | 5,000 | 3,940 | 0.0 |
07/09/2016 |
19.05
|
13,300 | 19.10 | 19.10 | 18.68 | 12,000 | 0 | 0.5 |
06/09/2016 |
19.10
|
40,110 | 18.87 | 19.24 | 18.87 | 21,330 | 0 | 0.9 |
05/09/2016 |
18.87
|
7,810 | 18.73 | 18.87 | 18.45 | 0 | 0 | 0 |
01/09/2016 |
18.73
|
6,310 | 18.91 | 19.33 | 18.73 | 0 | 0 | 0 |
31/08/2016 |
18.91
|
35,500 | 19.19 | 19.33 | 18.91 | 6,000 | 0 | 0.2 |
30/08/2016 |
19.19
|
21,190 | 19.37 | 19.37 | 19.19 | 19,700 | 0 | 0.8 |
29/08/2016 |
19.37
|
12,560 | 19.42 | 19.42 | 19.14 | 1,300 | 8,060 | -0.3 |
26/08/2016 |
19.42
|
3,960 | 19.74 | 19.74 | 19.14 | 0 | 0 | 0 |
25/08/2016 |
19.74
|
21,190 | 19.14 | 19.83 | 18.77 | 0 | 1,450 | -0.1 |
24/08/2016 |
19.14
|
5,920 | 19.33 | 19.33 | 19.14 | 0 | 0 | 0 |
23/08/2016 |
19.33
|
3,480 | 19.14 | 19.51 | 19.14 | 0 | 0 | 0 |
22/08/2016 |
19.14
|
15,430 | 19.60 | 19.60 | 19.14 | 0 | 0 | 0 |
19/08/2016 |
19.60
|
239,800 | 19.37 | 19.97 | 19.05 | 68,000 | 7,030 | 2.6 |
18/08/2016 |
19.37
|
66,750 | 19.37 | 19.60 | 19.37 | 22,000 | 0 | 0.9 |
17/08/2016 |
19.37
|
57,060 | 19.28 | 19.47 | 18.91 | 16,420 | 0 | 0.7 |
16/08/2016 |
19.28
|
135,400 | 18.68 | 19.28 | 18.68 | 38,680 | 0 | 1.6 |
15/08/2016 |
18.68
|
23,080 | 18.54 | 18.87 | 18.54 | 10,400 | 0 | 0.4 |
12/08/2016 |
18.54
|
47,560 | 18.22 | 18.96 | 18.17 | 0 | 0 | 0 |
11/08/2016 |
18.22
|
4,150 | 18.31 | 18.31 | 18.13 | 0 | 0 | 0 |
10/08/2016 |
18.31
|
98,020 | 17.85 | 18.31 | 17.76 | 0 | 300 | -0.0 |
09/08/2016 |
17.85
|
22,760 | 17.71 | 17.85 | 17.71 | 0 | 0 | 0 |
08/08/2016 |
17.71
|
10,670 | 17.71 | 17.81 | 17.62 | 0 | 0 | 0 |
05/08/2016 |
17.71
|
10,650 | 17.81 | 17.99 | 16.84 | 0 | 550 | -0.0 |
04/08/2016 |
17.81
|
19,040 | 17.85 | 17.99 | 17.76 | 0 | 0 | 0 |
03/08/2016 |
17.85
|
51,540 | 17.99 | 17.99 | 17.85 | 10,000 | 0 | 0.4 |
02/08/2016 |
17.99
|
24,370 | 18.13 | 18.13 | 17.76 | 10,000 | 0 | 0.4 |
01/08/2016 |
18.13
|
19,790 | 18.08 | 18.13 | 17.99 | 0 | 0 | 0 |
29/07/2016 |
18.08
|
7,410 | 18.08 | 18.08 | 17.99 | 0 | 0 | 0 |
28/07/2016 |
18.08
|
19,800 | 18.04 | 18.08 | 17.76 | 0 | 0 | 0 |
27/07/2016 |
18.04
|
10,060 | 18.04 | 18.04 | 17.99 | 0 | 0 | 0 |
26/07/2016 |
18.04
|
11,010 | 18.04 | 18.13 | 17.76 | 0 | 0 | 0 |
25/07/2016 |
18.04
|
14,170 | 17.99 | 18.22 | 17.99 | 0 | 0 | 0 |
22/07/2016 |
17.99
|
38,240 | 17.99 | 17.99 | 17.62 | 0 | 0 | 0 |
21/07/2016 |
17.99
|
61,500 | 18.13 | 18.17 | 17.99 | 40,000 | 0 | 1.6 |
20/07/2016 |
18.13
|
29,270 | 18.04 | 18.13 | 17.99 | 22,520 | 0 | 0.9 |
19/07/2016 |
18.04
|
40,090 | 18.17 | 18.27 | 17.99 | 16,320 | 0 | 0.6 |
18/07/2016 |
18.17
|
29,010 | 17.94 | 18.27 | 17.99 | 0 | 0 | 0 |
15/07/2016 |
17.94
|
77,000 | 17.94 | 18.36 | 17.57 | 0 | 0 | 0 |
14/07/2016 |
17.94
|
34,430 | 18.22 | 18.27 | 17.94 | 2,300 | 0 | 0.1 |
13/07/2016 |
18.22
|
33,220 | 17.99 | 18.54 | 17.99 | 0 | 0 | 0 |
12/07/2016 |
17.99
|
91,180 | 18.22 | 18.40 | 17.81 | 0 | 0 | 0 |
11/07/2016 |
18.22
|
130,080 | 18.73 | 18.82 | 17.99 | 0 | 0 | 0 |
08/07/2016 |
18.73
|
71,170 | 19.05 | 19.33 | 18.73 | 0 | 0 | 0 |
07/07/2016 |
19.05
|
96,320 | 18.82 | 19.37 | 18.82 | 0 | 2,000 | -0.1 |
06/07/2016 |
18.82
|
60,830 | 18.77 | 18.87 | 18.64 | 0 | 0 | 0 |
05/07/2016 |
18.77
|
72,660 | 19.00 | 19.00 | 18.77 | 0 | 0 | 0 |
04/07/2016 |
19.00
|
139,370 | 19.00 | 19.19 | 18.68 | 4,600 | 0 | 0.2 |
01/07/2016 |
19.00
|
96,460 | 18.91 | 19.19 | 18.73 | 0 | 0 | 0 |
30/06/2016 |
18.91
|
103,810 | 19.19 | 19.65 | 18.91 | 33,000 | 9,000 | 1.0 |
29/06/2016 |
19.19
|
202,640 | 18.68 | 19.60 | 18.91 | 470 | 0 | 0.0 |
28/06/2016 |
18.68
|
217,060 | 18.04 | 18.91 | 17.94 | 0 | 300 | -0.0 |
27/06/2016 |
18.04
|
85,900 | 18.73 | 18.73 | 17.81 | 0 | 0 | 0 |
24/06/2016 |
18.73
|
367,140 | 19.79 | 19.79 | 18.40 | 37,000 | 0 | 1.5 |
23/06/2016 |
19.79
|
160,680 | 19.83 | 20.16 | 19.60 | 29,080 | 0 | 1.2 |
22/06/2016 |
19.83
|
203,170 | 19.51 | 20.07 | 19.37 | 0 | 0 | 0 |
21/06/2016 |
19.51
|
258,420 | 18.87 | 19.65 | 18.87 | 0 | 11,200 | -0.5 |
20/06/2016 |
18.87
|
98,720 | 18.82 | 18.91 | 18.45 | 0 | 0 | 0 |
17/06/2016 |
18.82
|
220,450 | 18.45 | 18.91 | 18.45 | 0 | 3,000 | -0.1 |
16/06/2016 |
18.45
|
338,840 | 18.27 | 18.91 | 18.13 | 0 | 6,900 | -0.3 |
15/06/2016 |
18.27
|
108,010 | 18.45 | 18.45 | 18.17 | 0 | 3,000 | -0.1 |
14/06/2016 |
18.45
|
291,960 | 17.76 | 18.64 | 17.62 | 5,000 | 7,000 | -0.1 |
13/06/2016 |
17.76
|
26,210 | 18.13 | 18.13 | 17.62 | 0 | 0 | 0 |
10/06/2016 |
18.13
|
143,550 | 18.04 | 18.17 | 17.90 | 0 | 0 | 0 |
09/06/2016 |
18.04
|
18,780 | 17.99 | 18.04 | 17.76 | 5,100 | 0 | 0.2 |
08/06/2016 |
17.99
|
57,880 | 18.22 | 18.45 | 17.30 | 0 | 7,900 | -0.3 |
07/06/2016 |
18.22
|
262,060 | 17.07 | 18.22 | 16.97 | 0 | 20,510 | -0.8 |
06/06/2016 |
17.07
|
95,450 | 17.07 | 17.30 | 16.93 | 0 | 0 | 0 |
03/06/2016 |
17.07
|
38,990 | 17.25 | 17.30 | 17.07 | 0 | 0 | 0 |
02/06/2016 |
17.25
|
42,720 | 17.02 | 17.25 | 17.02 | 3,000 | 0 | 0.1 |
01/06/2016 |
17.02
|
21,220 | 17.07 | 17.21 | 16.97 | 0 | 0 | 0 |
31/05/2016 |
17.07
|
5,350 | 17.21 | 17.21 | 17.02 | 0 | 10 | -0.0 |
30/05/2016 |
17.21
|
25,920 | 16.97 | 17.25 | 16.93 | 1,000 | 0 | 0.0 |
27/05/2016 |
16.97
|
32,120 | 17.16 | 17.16 | 16.97 | 0 | 0 | 0 |
26/05/2016 |
17.16
|
40,400 | 17.30 | 17.44 | 17.07 | 0 | 0 | 0 |
25/05/2016 |
17.30
|
11,670 | 17.34 | 17.53 | 17.21 | 0 | 3,250 | -0.1 |
24/05/2016 |
17.34
|
38,380 | 17.02 | 17.57 | 16.97 | 500 | 0 | 0.0 |
23/05/2016 |
17.02
|
12,660 | 17.11 | 17.11 | 16.97 | 0 | 2,000 | -0.1 |
20/05/2016 |
17.11
|
10,500 | 17.11 | 17.21 | 16.97 | 0 | 0 | 0 |
19/05/2016 |
17.11
|
4,500 | 17.11 | 17.30 | 17.02 | 0 | 0 | 0 |
18/05/2016 |
17.11
|
3,370 | 17.07 | 17.25 | 17.07 | 0 | 0 | 0 |
17/05/2016 |
17.07
|
50,540 | 16.88 | 17.21 | 16.84 | 0 | 0 | 0 |
16/05/2016 |
16.88
|
8,240 | 17.07 | 17.11 | 16.88 | 0 | 0 | 0 |
13/05/2016 |
17.07
|
17,870 | 17.16 | 17.16 | 16.61 | 0 | 0 | 0 |
12/05/2016 |
17.16
|
41,160 | 16.97 | 17.30 | 17.07 | 0 | 0 | 0 |
11/05/2016 |
16.97
|
11,700 | 17.16 | 17.16 | 16.88 | 0 | 0 | 0 |
10/05/2016 |
17.16
|
44,820 | 17.16 | 17.16 | 16.84 | 2,600 | 0 | 0.1 |
09/05/2016 |
17.16
|
26,860 | 17.25 | 17.30 | 17.07 | 0 | 0 | 0 |
06/05/2016 |
17.25
|
26,630 | 17.39 | 17.39 | 17.21 | 0 | 0 | 0 |
05/05/2016 |
17.39
|
68,950 | 17.44 | 17.44 | 17.16 | 0 | 0 | 0 |
04/05/2016 |
17.44
|
34,330 | 17.90 | 17.90 | 17.44 | 11,570 | 0 | 0.4 |
29/04/2016 |
17.90
|
80,480 | 17.57 | 17.90 | 17.16 | 0 | 0 | 0 |
28/04/2016 |
17.57
|
92,210 | 17.94 | 17.94 | 17.57 | 0 | 0 | 0 |