Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.35 | -2.83% | 9,957,000 | -2,767,898 | -33.0 |
11.80
12.40
12
|
2 tháng
(2024-07-22) |
-1.60 | -11.76% | 20,427,600 | -3,765,529 | -44.8 |
11.45
13.60
12
|
3 tháng
(2024-06-24) |
-1 | -7.69% | 33,369,200 | -3,775,737 | -44.9 |
11.45
14.20
12
|
6 tháng
(2024-03-25) |
-1.60 | -11.76% | 55,409,500 | -3,693,853 | -43.2 |
10.95
14.20
12
|
12 tháng
(2023-09-26) |
-1.05 | -8.05% | 95,779,400 | -1,066,968 | -8.9 |
10.73
14.20
12
|
24 tháng
(2022-10-03) |
-0.42 | -3.39% | 336,555,400 | 2,499,288 | 37.2 |
7.22
16.87
12
|
36 tháng
(2021-10-06) |
-10.21 | -45.97% | 815,486,000 | -2,508,126 | -71.1 |
7.22
24.56
12
|
60 tháng
(2019-10-17) |
0.01 | 0.06% | 1,278,891,930 | -13,739,076 | -258.6 |
7.22
24.56
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
14.59
|
69,000 | 14.22 | 14.59 | 14.22 | 49,650 | 0 | 1.3 |
26/04/2016 |
14.22
|
53,770 | 14.32 | 14.32 | 14.16 | 41,820 | 0 | 1.1 |
25/04/2016 |
14.32
|
21,200 | 14.11 | 14.38 | 14.11 | 16,310 | 0 | 0.4 |
22/04/2016 |
14.11
|
29,800 | 14.05 | 14.22 | 13.78 | 13,510 | 3,800 | 0.3 |
21/04/2016 |
14.05
|
16,830 | 14.22 | 14.22 | 13.57 | 13,860 | 2,500 | 0.3 |
20/04/2016 |
14.22
|
28,420 | 14.65 | 14.65 | 14.22 | 26,090 | 0 | 0.7 |
19/04/2016 |
14.65
|
33,480 | 14.86 | 14.86 | 14.59 | 6,000 | 0 | 0.2 |
15/04/2016 |
14.86
|
176,050 | 13.95 | 14.92 | 13.95 | 137,370 | 0 | 3.7 |
14/04/2016 |
13.95
|
54,360 | 13.84 | 13.95 | 13.84 | 80,420 | 47,080 | 0.9 |
13/04/2016 |
13.84
|
95,010 | 13.68 | 13.84 | 13.73 | 74,000 | 27,580 | 1.2 |
12/04/2016 |
13.68
|
17,300 | 13.73 | 13.78 | 13.35 | 15,000 | 0 | 0.4 |
11/04/2016 |
13.73
|
97,500 | 13.89 | 13.95 | 13.62 | 82,480 | 16,540 | 1.7 |
08/04/2016 |
13.89
|
45,170 | 13.89 | 13.89 | 13.68 | 39,000 | 15,000 | 0.6 |
07/04/2016 |
13.89
|
97,810 | 13.73 | 13.89 | 13.68 | 82,300 | 47,000 | 0.9 |
06/04/2016 |
13.73
|
44,570 | 13.30 | 13.78 | 13.30 | 40,700 | 15,800 | 0.6 |
05/04/2016 |
13.30
|
76,360 | 13.24 | 13.30 | 12.92 | 44,960 | 32,800 | 0.3 |
04/04/2016 |
13.24
|
125,170 | 13.57 | 13.68 | 13.24 | 304,010 | 337,200 | -0.8 |
01/04/2016 |
13.57
|
28,250 | 13.95 | 13.95 | 13.57 | 10,450 | 23,840 | -0.3 |
31/03/2016 |
13.95
|
99,080 | 14.05 | 14.16 | 13.89 | 53,400 | 54,420 | -0.0 |
30/03/2016 |
14.05
|
124,130 | 13.78 | 14.32 | 13.62 | 81,440 | 72,690 | 0.2 |
29/03/2016 |
13.78
|
91,960 | 13.62 | 13.84 | 13.51 | 416,530 | 406,500 | 0.3 |
28/03/2016 |
13.62
|
62,710 | 13.46 | 13.62 | 13.41 | 32,000 | 37,180 | -0.1 |
25/03/2016 |
13.46
|
25,620 | 13.41 | 13.46 | 13.41 | 68,700 | 63,900 | 0.1 |
24/03/2016 |
13.41
|
149,050 | 13.46 | 13.78 | 13.41 | 287,900 | 329,440 | -1.0 |
23/03/2016 |
13.46
|
147,160 | 13.57 | 13.57 | 13.46 | 81,200 | 120,920 | -1.0 |
22/03/2016 |
13.57
|
75,370 | 13.62 | 13.62 | 13.46 | 21,600 | 51,840 | -0.8 |
21/03/2016 |
13.62
|
94,230 | 13.95 | 14.05 | 13.62 | 71,500 | 131,120 | -1.5 |
18/03/2016 |
13.95
|
22,830 | 14.16 | 14.27 | 13.89 | 0 | 9,940 | -0.3 |
17/03/2016 |
14.16
|
39,950 | 14.00 | 14.32 | 13.95 | 6,500 | 0 | 0.2 |
16/03/2016 |
14.00
|
25,610 | 14.00 | 14.00 | 13.78 | 3,200 | 100 | 0.1 |
15/03/2016 |
14.00
|
39,880 | 14.16 | 14.27 | 13.95 | 0 | 4,730 | -0.1 |
14/03/2016 |
14.16
|
74,650 | 14.32 | 14.32 | 14.16 | 20,010 | 9,000 | 0.3 |
11/03/2016 |
14.32
|
307,930 | 14.59 | 14.59 | 14.32 | 211,800 | 85,970 | 3.3 |
10/03/2016 |
14.59
|
72,090 | 14.38 | 14.59 | 14.22 | 43,000 | 0 | 1.1 |
09/03/2016 |
14.38
|
21,250 | 14.49 | 14.49 | 14.38 | 2,800 | 300 | 0.1 |
08/03/2016 |
14.49
|
53,840 | 14.32 | 14.86 | 14.38 | 87,500 | 60,730 | 0.7 |
07/03/2016 |
14.32
|
256,160 | 14.49 | 15.13 | 14.32 | 186,770 | 21,000 | 4.4 |
04/03/2016 |
14.49
|
68,310 | 14.38 | 14.70 | 14.11 | 119,940 | 109,510 | 0.3 |
03/03/2016 |
14.38
|
66,840 | 14.16 | 14.38 | 14.16 | 68,530 | 37,740 | 0.8 |
02/03/2016 |
14.16
|
37,220 | 14.05 | 14.32 | 14.05 | 38,700 | 39,190 | -0.0 |
01/03/2016 |
14.05
|
32,010 | 14.49 | 14.59 | 14.05 | 0 | 10,430 | -0.3 |
29/02/2016 |
14.49
|
44,090 | 14.32 | 14.92 | 14.43 | 0 | 1,350 | -0.0 |
26/02/2016 |
14.32
|
319,920 | 14.05 | 14.49 | 14.16 | 242,560 | 9,300 | 6.2 |
25/02/2016 |
14.05
|
17,020 | 14.16 | 14.32 | 14.05 | 4,450 | 100 | 0.1 |
24/02/2016 |
14.16
|
21,940 | 14.27 | 14.49 | 14.16 | 9,110 | 10,290 | -0.0 |
23/02/2016 |
14.27
|
16,440 | 14.43 | 14.43 | 14.27 | 9,890 | 0 | 0.3 |
22/02/2016 |
14.43
|
21,310 | 14.49 | 14.49 | 14.32 | 9,810 | 10 | 0.3 |
19/02/2016 |
14.49
|
25,920 | 14.27 | 14.49 | 14.16 | 18,160 | 10,280 | 0.2 |
18/02/2016 |
14.27
|
13,620 | 14.54 | 14.54 | 14.22 | 5,520 | 12,540 | -0.2 |
17/02/2016 |
14.54
|
59,670 | 14.11 | 14.54 | 14.05 | 48,830 | 30,750 | 0.5 |
16/02/2016 |
14.11
|
72,350 | 14.00 | 14.11 | 13.30 | 51,800 | 0 | 1.3 |
15/02/2016 |
14.00
|
10 | 13.62 | 14.00 | 14.00 | 0 | 0 | 0 |
05/02/2016 |
13.62
|
5,500 | 13.68 | 13.68 | 13.62 | 0 | 4,000 | -0.1 |
04/02/2016 |
13.68
|
33,010 | 13.24 | 13.68 | 13.62 | 32,000 | 17,240 | 0.4 |
03/02/2016 |
13.24
|
13,030 | 13.51 | 13.51 | 13.24 | 2,740 | 0 | 0.1 |
02/02/2016 |
13.51
|
9,720 | 14.05 | 14.05 | 13.51 | 0 | 4,240 | -0.1 |
01/02/2016 |
14.05
|
39,850 | 13.89 | 14.05 | 13.51 | 137,040 | 100,000 | 0.9 |
29/01/2016 |
13.89
|
1,000 | 13.57 | 13.95 | 13.24 | 0 | 0 | 0 |
28/01/2016 |
13.57
|
61,240 | 13.78 | 13.84 | 13.57 | 43,500 | 59,440 | -0.4 |
27/01/2016 |
13.78
|
1,900 | 13.73 | 14.11 | 13.78 | 0 | 300 | -0.0 |
26/01/2016 |
13.73
|
15,490 | 13.89 | 13.89 | 13.62 | 103,500 | 114,010 | -0.3 |
25/01/2016 |
13.89
|
61,410 | 13.89 | 14.32 | 13.57 | 110,010 | 160,030 | -1.3 |
22/01/2016 |
13.89
|
61,390 | 14.05 | 14.32 | 13.89 | 185,000 | 200,520 | -0.4 |
21/01/2016 |
14.05
|
69,810 | 14.00 | 14.32 | 13.89 | 40,000 | 1,650 | 1.0 |
20/01/2016 |
14.00
|
11,570 | 14.05 | 14.22 | 14.00 | 243,860 | 249,770 | -0.2 |
19/01/2016 |
14.05
|
283,030 | 14.11 | 14.11 | 13.13 | 525,000 | 576,150 | -1.3 |
18/01/2016 |
14.11
|
7,410 | 14.32 | 14.32 | 14.00 | 284,600 | 284,300 | 0.0 |
15/01/2016 |
14.32
|
2,370 | 14.59 | 14.59 | 14.32 | 0 | 0 | 0 |
14/01/2016 |
14.59
|
52,550 | 14.86 | 14.86 | 14.59 | 84,630 | 63,860 | 0.6 |
13/01/2016 |
14.86
|
270 | 14.97 | 14.97 | 14.54 | 104,430 | 104,430 | 0 |
12/01/2016 |
14.97
|
53,570 | 14.32 | 14.97 | 14.22 | 44,240 | 14,910 | 0.8 |
11/01/2016 |
14.32
|
9,420 | 14.43 | 14.43 | 14.22 | 0 | 100 | -0.0 |
08/01/2016 |
14.43
|
2,010 | 14.49 | 14.49 | 14.32 | 200 | 200 | 0 |
07/01/2016 |
14.49
|
7,650 | 14.49 | 14.65 | 14.38 | 750 | 0 | 0.0 |
06/01/2016 |
14.49
|
1,700 | 14.70 | 14.70 | 14.49 | 0 | 300 | -0.0 |
05/01/2016 |
14.70
|
41,040 | 14.54 | 14.70 | 14.16 | 39,830 | 2,400 | 1.0 |
04/01/2016 |
14.54
|
37,800 | 14.49 | 14.65 | 14.16 | 26,430 | 0 | 0.7 |
31/12/2015 |
14.49
|
2,700 | 14.59 | 14.59 | 14.49 | 0 | 0 | 0 |
30/12/2015 |
14.59
|
14,860 | 14.22 | 14.86 | 14.11 | 2,000 | 400 | 0.0 |
29/12/2015 |
14.22
|
75,200 | 14.97 | 14.97 | 14.22 | 0 | 70,000 | -1.9 |
28/12/2015 |
14.97
|
690 | 15.13 | 15.13 | 14.86 | 0 | 0 | 0 |
25/12/2015 |
15.13
|
81,090 | 14.92 | 15.13 | 14.38 | 79,080 | 5,000 | 2.1 |
24/12/2015 |
14.92
|
1,300 | 15.03 | 15.13 | 14.76 | 700 | 300 | 0.0 |
23/12/2015 |
15.03
|
55,610 | 14.86 | 15.03 | 14.76 | 52,010 | 3,150 | 1.3 |
22/12/2015 |
14.86
|
26,670 | 14.86 | 14.86 | 14.70 | 23,460 | 0 | 0.6 |
21/12/2015 |
14.86
|
22,410 | 15.13 | 15.19 | 14.70 | 6,710 | 18,000 | -0.3 |
18/12/2015 |
15.13
|
74,890 | 15.24 | 15.24 | 14.76 | 73,240 | 15,000 | 1.6 |
17/12/2015 |
15.24
|
78,040 | 15.41 | 15.57 | 15.24 | 300,000 | 52,900 | 7.0 |
16/12/2015 |
15.41
|
135,840 | 15.08 | 15.46 | 15.13 | 55,000 | 4,400 | 1.4 |
15/12/2015 |
15.08
|
9,970 | 15.13 | 15.13 | 14.59 | 0 | 200 | -0.0 |
14/12/2015 |
15.13
|
11,950 | 14.65 | 15.24 | 14.70 | 11,000 | 0 | 0.3 |
11/12/2015 |
14.65
|
70,880 | 14.65 | 14.70 | 14.65 | 202,700 | 298,250 | -2.6 |
10/12/2015 |
14.65
|
172,210 | 14.59 | 14.65 | 14.43 | 41,130 | 247,000 | -5.5 |
09/12/2015 |
14.59
|
21,600 | 14.81 | 14.81 | 14.59 | 11,690 | 660 | 0.3 |
08/12/2015 |
14.81
|
29,410 | 14.70 | 14.86 | 14.54 | 24,100 | 0 | 0.7 |
07/12/2015 |
14.70
|
50,070 | 14.76 | 14.81 | 14.49 | 41,300 | 0 | 1.1 |
04/12/2015 |
14.76
|
75,800 | 14.92 | 14.92 | 14.59 | 39,900 | 0 | 1.1 |
03/12/2015 |
14.92
|
3,590 | 15.08 | 15.08 | 14.59 | 10 | 0 | 0.0 |
02/12/2015 |
15.08
|
35,260 | 14.43 | 15.13 | 14.81 | 1,000 | 0 | 0.0 |
01/12/2015 |
14.43
|
35,640 | 14.00 | 14.97 | 14.16 | 15,000 | 10,100 | 0.1 |