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) |
-0.20 | -0.70% | 2,495,600 | 48,400 | 1.3 |
27.50
29.40
28.30
|
2 tháng
(2024-07-22) |
-0.30 | -1.05% | 6,798,400 | 11,400 | 0.3 |
25.90
29.40
28.30
|
3 tháng
(2024-06-21) |
-1.70 | -5.67% | 13,608,800 | 9,100 | -0.0 |
25.90
31.60
28.30
|
6 tháng
(2024-03-25) |
5 | 21.46% | 39,594,700 | 15,597 | -2.4 |
22.70
32.20
28.30
|
12 tháng
(2023-09-25) |
8.20 | 40.80% | 72,474,200 | 105,697 | -0.4 |
17.90
32.20
28.30
|
24 tháng
(2022-09-30) |
11.10 | 64.53% | 150,352,581 | 54,719 | -1.5 |
8.90
32.20
28.30
|
36 tháng
(2021-10-05) |
12.07 | 74.39% | 204,007,037 | -15,581 | -2.8 |
8.90
32.20
28.30
|
60 tháng
(2019-10-16) |
11.31 | 66.59% | 317,477,341 | 128,953 | -0.2 |
6.80
32.20
28.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2016 |
14.05
|
99,000 | 14.12 | 14.20 | 13.97 | 0 | 0 | 0 |
19/09/2016 |
14.12
|
51,600 | 13.97 | 14.12 | 13.97 | 0 | 0 | 0 |
16/09/2016 |
13.97
|
73,210 | 14.12 | 14.20 | 13.97 | 0 | 0 | 0 |
15/09/2016 |
14.12
|
129,000 | 14.42 | 14.65 | 13.82 | 0 | 0 | 0 |
14/09/2016 |
14.42
|
65,200 | 14.65 | 14.72 | 14.27 | 0 | 0 | 0 |
13/09/2016 |
14.65
|
95,200 | 14.87 | 15.03 | 14.65 | 0 | 0 | 0 |
12/09/2016 |
14.87
|
363,815 | 14.27 | 15.10 | 14.57 | 0 | 0 | 0 |
09/09/2016 |
14.27
|
276,600 | 14.12 | 14.57 | 14.27 | 0 | 0 | 0 |
08/09/2016 |
14.12
|
138,626 | 13.75 | 14.27 | 13.82 | 0 | 0 | 0 |
07/09/2016 |
13.75
|
18,525 | 13.60 | 13.75 | 13.60 | 0 | 0 | 0 |
06/09/2016 |
13.60
|
51,600 | 13.52 | 13.82 | 13.45 | 0 | 0 | 0 |
05/09/2016 |
13.52
|
42,526 | 13.52 | 13.60 | 13.37 | 0 | 0 | 0 |
01/09/2016 |
13.52
|
58,600 | 13.52 | 13.52 | 13.37 | 0 | 0 | 0 |
31/08/2016 |
13.52
|
75,200 | 13.90 | 13.90 | 13.52 | 0 | 0 | 0 |
30/08/2016 |
13.90
|
71,300 | 13.60 | 13.90 | 13.45 | 0 | 0 | 0 |
29/08/2016 |
13.60
|
58,525 | 13.90 | 13.90 | 13.52 | 0 | 0 | 0 |
26/08/2016 |
13.90
|
314,426 | 13.30 | 14.05 | 13.30 | 0 | 0 | 0 |
25/08/2016 |
13.30
|
161,100 | 13.45 | 13.45 | 12.77 | 0 | 0 | 0 |
24/08/2016 |
13.45
|
76,100 | 13.45 | 13.45 | 13.37 | 2,000 | 3,000 | -0.0 |
23/08/2016 |
13.45
|
41,536 | 13.45 | 13.52 | 13.37 | 0 | 0 | 0 |
22/08/2016 |
13.45
|
57,900 | 13.67 | 13.67 | 13.45 | 0 | 0 | 0 |
19/08/2016 |
13.67
|
200,700 | 13.52 | 13.82 | 13.37 | 0 | 0 | 0 |
18/08/2016 |
13.52
|
143,000 | 13.75 | 13.75 | 13.45 | 0 | 0 | 0 |
17/08/2016 |
13.75
|
32,810 | 13.90 | 13.97 | 13.75 | 0 | 0 | 0 |
16/08/2016 |
13.90
|
79,700 | 13.90 | 14.05 | 13.67 | 0 | 0 | 0 |
15/08/2016 |
13.90
|
18,010 | 13.90 | 14.20 | 13.67 | 0 | 0 | 0 |
12/08/2016 |
13.90
|
68,600 | 13.67 | 14.05 | 13.67 | 0 | 0 | 0 |
11/08/2016 |
13.67
|
29,800 | 13.75 | 13.75 | 13.52 | 0 | 0 | 0 |
10/08/2016 |
13.75
|
57,400 | 13.67 | 13.75 | 13.52 | 0 | 0 | 0 |
09/08/2016 |
13.67
|
75,010 | 13.60 | 13.67 | 13.45 | 0 | 0 | 0 |
08/08/2016 |
13.60
|
48,000 | 13.75 | 13.75 | 13.52 | 0 | 0 | 0 |
05/08/2016 |
13.75
|
52,000 | 13.75 | 13.82 | 13.60 | 0 | 0 | 0 |
04/08/2016 |
13.75
|
48,900 | 13.82 | 14.27 | 13.75 | 0 | 0 | 0 |
03/08/2016 |
13.82
|
73,600 | 13.97 | 14.05 | 13.82 | 0 | 0 | 0 |
02/08/2016 |
13.97
|
67,700 | 14.50 | 14.50 | 13.97 | 0 | 0 | 0 |
01/08/2016 |
14.50
|
110,200 | 13.52 | 14.50 | 13.75 | 0 | 0 | 0 |
29/07/2016 |
13.52
|
95,200 | 13.45 | 13.60 | 13.30 | 0 | 0 | 0 |
28/07/2016 |
13.45
|
133,900 | 13.90 | 13.90 | 13.45 | 0 | 0 | 0 |
27/07/2016 |
13.90
|
69,300 | 13.90 | 14.20 | 13.90 | 0 | 0 | 0 |
26/07/2016 |
13.90
|
59,600 | 14.27 | 14.27 | 13.82 | 0 | 0 | 0 |
25/07/2016 |
14.27
|
57,900 | 14.42 | 14.65 | 14.27 | 0 | 0 | 0 |
22/07/2016 |
14.42
|
92,000 | 14.72 | 14.72 | 14.35 | 2,000 | 0 | 0.0 |
21/07/2016 |
14.72
|
49,500 | 14.95 | 14.95 | 14.72 | 0 | 0 | 0 |
20/07/2016 |
14.95
|
71,300 | 15.03 | 15.03 | 14.80 | 0 | 100 | -0.0 |
19/07/2016 |
15.03
|
56,800 | 15.18 | 15.18 | 14.95 | 0 | 0 | 0 |
18/07/2016 |
15.18
|
91,894 | 15.03 | 15.25 | 15.03 | 0 | 0 | 0 |
15/07/2016 |
15.03
|
94,200 | 15.18 | 15.33 | 15.03 | 0 | 0 | 0 |
14/07/2016 |
15.18
|
103,300 | 15.48 | 15.48 | 15.18 | 0 | 600 | -0.0 |
13/07/2016 |
15.48
|
52,352 | 15.33 | 15.48 | 15.33 | 0 | 0 | 0 |
12/07/2016 |
15.33
|
142,000 | 15.63 | 15.63 | 15.33 | 0 | 0 | 0 |
11/07/2016 |
15.63
|
297,400 | 15.33 | 16.15 | 15.33 | 0 | 0 | 0 |
08/07/2016 |
15.33
|
141,700 | 15.33 | 15.33 | 15.10 | 500 | 0 | 0.0 |
07/07/2016 |
15.33
|
113,832 | 15.25 | 15.63 | 15.10 | 0 | 0 | 0 |
06/07/2016 |
15.25
|
131,000 | 15.03 | 15.25 | 14.72 | 0 | 2,200 | -0.0 |
05/07/2016 |
15.03
|
78,410 | 15.40 | 15.55 | 15.03 | 100 | 0 | 0.0 |
04/07/2016 |
15.40
|
87,900 | 15.33 | 15.63 | 15.40 | 2,000 | 0 | 0.0 |
01/07/2016 |
15.33
|
140,900 | 14.87 | 15.85 | 14.87 | 0 | 0 | 0 |
30/06/2016 |
14.87
|
114,700 | 15.03 | 15.63 | 14.87 | 0 | 2,000 | -0.0 |
29/06/2016 |
15.03
|
95,830 | 14.80 | 15.25 | 14.95 | 0 | 400 | -0.0 |
28/06/2016 |
14.80
|
90,710 | 15.18 | 15.18 | 14.72 | 0 | 0 | 0 |
27/06/2016 |
15.18
|
137,200 | 15.03 | 15.18 | 14.50 | 0 | 0 | 0 |
24/06/2016 |
15.03
|
593,830 | 15.93 | 15.93 | 14.35 | 4,400 | 600 | 0.1 |
23/06/2016 |
15.93
|
161,600 | 16.30 | 16.68 | 15.93 | 1,000 | 0 | 0.0 |
22/06/2016 |
16.30
|
270,400 | 16.68 | 16.83 | 16.30 | 2,000 | 0 | 0.0 |
21/06/2016 |
16.68
|
112,900 | 17.13 | 17.35 | 16.53 | 0 | 0 | 0 |
20/06/2016 |
17.13
|
143,510 | 16.53 | 17.28 | 16.83 | 0 | 0 | 0 |
17/06/2016 |
16.53
|
226,400 | 16.53 | 16.90 | 16.38 | 0 | 200 | -0.0 |
16/06/2016 |
16.53
|
233,400 | 17.35 | 17.35 | 16.53 | 1,000 | 0 | 0.0 |
15/06/2016 |
17.35
|
234,500 | 17.35 | 17.50 | 16.90 | 1,000 | 1,500 | -0.0 |
14/06/2016 |
17.35
|
496,400 | 16.53 | 17.65 | 16.23 | 0 | 0 | 0 |
13/06/2016 |
16.53
|
243,301 | 17.58 | 17.58 | 16.30 | 0 | 0 | 0 |
10/06/2016 |
17.58
|
588,430 | 16.75 | 18.33 | 16.90 | 1,000 | 12,000 | -0.3 |
09/06/2016 |
16.75
|
695,700 | 15.25 | 16.75 | 15.48 | 0 | 4,000 | -0.1 |
08/06/2016 |
15.25
|
261,001 | 14.72 | 15.55 | 14.95 | 9,000 | 0 | 0.2 |
07/06/2016 |
14.72
|
143,400 | 14.42 | 14.80 | 14.50 | 0 | 0 | 0 |
06/06/2016 |
14.42
|
25,700 | 14.50 | 14.65 | 14.35 | 0 | 0 | 0 |
03/06/2016 |
14.50
|
59,601 | 14.65 | 14.65 | 14.50 | 0 | 0 | 0 |
02/06/2016 |
14.65
|
26,790 | 14.72 | 14.72 | 14.42 | 0 | 0 | 0 |
01/06/2016 |
14.72
|
4,100 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 |
31/05/2016 |
14.72
|
111,201 | 14.35 | 14.80 | 14.27 | 0 | 0 | 0 |
30/05/2016 |
14.35
|
32,600 | 14.50 | 14.50 | 14.27 | 0 | 0 | 0 |
27/05/2016 |
14.50
|
19,420 | 14.57 | 14.57 | 14.42 | 0 | 0 | 0 |
26/05/2016 |
14.57
|
35,800 | 14.42 | 14.95 | 14.42 | 0 | 0 | 0 |
25/05/2016 |
14.42
|
35,900 | 14.42 | 15.03 | 14.42 | 0 | 0 | 0 |
24/05/2016 |
14.42
|
69,800 | 14.50 | 14.50 | 14.27 | 0 | 0 | 0 |
23/05/2016 |
14.50
|
17,200 | 14.80 | 14.80 | 14.50 | 0 | 0 | 0 |
20/05/2016 |
14.80
|
57,600 | 14.80 | 14.80 | 14.65 | 0 | 0 | 0 |
19/05/2016 |
14.80
|
36,900 | 14.95 | 14.95 | 14.50 | 0 | 0 | 0 |
18/05/2016 |
14.95
|
52,120 | 15.33 | 15.40 | 14.95 | 0 | 0 | 0 |
17/05/2016 |
15.33
|
289,040 | 14.65 | 15.33 | 14.65 | 0 | 0 | 0 |
16/05/2016 |
14.65
|
36,500 | 14.27 | 15.03 | 14.27 | 0 | 0 | 0 |
13/05/2016 |
14.27
|
64,900 | 14.27 | 14.57 | 14.27 | 0 | 0 | 0 |
12/05/2016 |
14.27
|
16,300 | 14.20 | 14.27 | 14.20 | 0 | 0 | 0 |
11/05/2016 |
14.20
|
32,700 | 14.20 | 14.27 | 14.12 | 0 | 0 | 0 |
10/05/2016 |
14.20
|
23,000 | 14.35 | 14.35 | 14.20 | 0 | 0 | 0 |
09/05/2016 |
14.35
|
58,800 | 14.50 | 14.57 | 14.35 | 0 | 0 | 0 |
06/05/2016 |
14.50
|
104,100 | 14.35 | 14.65 | 14.27 | 10,500 | 0 | 0.2 |
05/05/2016 |
14.35
|
103,320 | 14.65 | 14.65 | 14.35 | 0 | 0 | 0 |
04/05/2016 |
14.65
|
77,000 | 15.10 | 15.10 | 14.57 | 0 | 0 | 0 |
29/04/2016 |
15.10
|
95,900 | 15.33 | 15.33 | 15.03 | 0 | 0 | 0 |