Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
1.95 | 11.47% | 7,168,900 | 134,910 | 2.8 |
16.73
19.50
18.90
|
2 tháng
(2024-07-22) |
2.67 | 16.47% | 9,578,400 | 64,688 | 1.6 |
15.64
19.50
18.90
|
3 tháng
(2024-06-20) |
1.76 | 10.29% | 11,762,000 | -30,515 | -0.2 |
15.64
19.50
18.90
|
6 tháng
(2024-03-22) |
3.63 | 23.75% | 24,245,100 | 205,185 | 4.1 |
14.73
19.50
18.90
|
12 tháng
(2023-09-25) |
4.35 | 29.94% | 40,929,300 | 361,185 | 6.3 |
12.91
19.50
18.90
|
24 tháng
(2022-09-29) |
8.13 | 75.44% | 77,361,900 | -2,885,086 | -44.4 |
6.34
19.50
18.90
|
36 tháng
(2021-10-04) |
-8.28 | -30.47% | 162,085,100 | -2,732,331 | -43.5 |
6.34
28.82
18.90
|
60 tháng
(2019-10-15) |
-0.96 | -4.85% | 303,798,150 | -3,622,141 | -57.2 |
6.34
30.91
18.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2016 |
20.10
|
171,200 | 19.96 | 20.17 | 19.83 | 0 | 0 | 0 |
25/04/2016 |
19.96
|
185,660 | 20.10 | 20.17 | 19.90 | 0 | 0 | 0 |
22/04/2016 |
20.10
|
202,680 | 19.90 | 20.10 | 19.76 | 0 | 0 | 0 |
21/04/2016 |
19.90
|
191,410 | 19.70 | 19.96 | 19.63 | 0 | 0 | 0 |
20/04/2016 |
19.70
|
188,100 | 19.56 | 19.76 | 19.43 | 0 | 0 | 0 |
19/04/2016 |
19.56
|
174,280 | 19.90 | 19.90 | 19.56 | 0 | 0 | 0 |
15/04/2016 |
19.90
|
177,410 | 19.83 | 20.03 | 19.83 | 0 | 0 | 0 |
14/04/2016 |
19.83
|
207,410 | 19.83 | 20.03 | 19.76 | 0 | 0 | 0 |
13/04/2016 |
19.83
|
205,960 | 19.83 | 20.03 | 19.76 | 0 | 0 | 0 |
12/04/2016 |
19.83
|
180,060 | 19.90 | 19.90 | 19.70 | 0 | 0 | 0 |
11/04/2016 |
19.90
|
222,330 | 20.03 | 20.17 | 19.83 | 0 | 0 | 0 |
08/04/2016 |
20.03
|
219,140 | 20.23 | 20.23 | 19.96 | 0 | 0 | 0 |
07/04/2016 |
20.23
|
230,500 | 20.17 | 20.23 | 19.96 | 0 | 0 | 0 |
06/04/2016 |
20.17
|
254,890 | 19.90 | 20.17 | 19.90 | 13,000 | 0 | 0.4 |
05/04/2016 |
19.90
|
252,540 | 19.49 | 19.90 | 19.49 | 38,000 | 0 | 1.1 |
04/04/2016 |
19.49
|
188,130 | 19.49 | 19.63 | 19.36 | 25,070 | 0 | 0.7 |
01/04/2016 |
19.49
|
206,800 | 19.63 | 19.63 | 19.36 | 0 | 0 | 0 |
31/03/2016 |
19.63
|
211,650 | 19.83 | 19.90 | 19.63 | 0 | 0 | 0 |
30/03/2016 |
19.83
|
225,150 | 19.83 | 19.96 | 19.63 | 0 | 1,100 | -0.0 |
29/03/2016 |
19.83
|
277,910 | 19.49 | 19.90 | 19.49 | 6,000 | 0 | 0.2 |
28/03/2016 |
19.49
|
228,600 | 19.23 | 19.49 | 19.09 | 0 | 0 | 0 |
25/03/2016 |
19.23
|
168,640 | 19.16 | 19.23 | 19.09 | 0 | 0 | 0 |
24/03/2016 |
19.16
|
187,820 | 19.16 | 19.23 | 19.02 | 0 | 0 | 0 |
23/03/2016 |
19.16
|
189,070 | 19.09 | 19.23 | 19.02 | 0 | 0 | 0 |
22/03/2016 |
19.09
|
168,930 | 19.09 | 19.16 | 18.96 | 0 | 0 | 0 |
21/03/2016 |
19.09
|
192,900 | 19.09 | 19.23 | 19.02 | 0 | 0 | 0 |
18/03/2016 |
19.09
|
173,150 | 19.02 | 19.09 | 18.96 | 0 | 0 | 0 |
17/03/2016 |
19.02
|
206,960 | 18.96 | 19.16 | 18.96 | 0 | 0 | 0 |
16/03/2016 |
18.96
|
193,790 | 18.89 | 19.02 | 18.89 | 0 | 0 | 0 |
15/03/2016 |
18.89
|
159,090 | 18.96 | 18.96 | 18.82 | 990 | 0 | 0.0 |
14/03/2016 |
18.96
|
159,600 | 18.89 | 19.02 | 18.82 | 0 | 0 | 0 |
11/03/2016 |
18.89
|
162,910 | 18.89 | 18.96 | 18.82 | 0 | 0 | 0 |
10/03/2016 |
18.89
|
167,100 | 18.82 | 18.96 | 18.75 | 0 | 0 | 0 |
09/03/2016 |
18.82
|
140,350 | 18.89 | 18.96 | 18.82 | 0 | 0 | 0 |
08/03/2016 |
18.89
|
144,100 | 18.96 | 18.96 | 18.89 | 0 | 0 | 0 |
07/03/2016 |
18.96
|
158,250 | 19.02 | 19.02 | 18.89 | 0 | 0 | 0 |
04/03/2016 |
19.02
|
146,230 | 18.96 | 19.09 | 18.89 | 0 | 0 | 0 |
03/03/2016 |
18.96
|
151,300 | 19.02 | 19.02 | 18.82 | 0 | 0 | 0 |
02/03/2016 |
19.02
|
212,890 | 18.89 | 19.16 | 18.96 | 0 | 0 | 0 |
01/03/2016 |
18.89
|
168,250 | 18.75 | 19.02 | 18.82 | 0 | 0 | 0 |
29/02/2016 |
18.75
|
193,920 | 18.89 | 18.96 | 18.75 | 0 | 0 | 0 |
26/02/2016 |
18.89
|
156,270 | 18.89 | 18.96 | 18.75 | 0 | 0 | 0 |
25/02/2016 |
18.89
|
168,750 | 18.96 | 19.09 | 18.89 | 0 | 0 | 0 |
24/02/2016 |
18.96
|
164,920 | 19.02 | 19.09 | 18.89 | 0 | 0 | 0 |
23/02/2016 |
19.02
|
180,810 | 19.02 | 19.23 | 19.02 | 0 | 0 | 0 |
22/02/2016 |
19.02
|
171,010 | 18.96 | 19.16 | 18.89 | 0 | 0 | 0 |
19/02/2016 |
18.96
|
175,690 | 18.96 | 19.09 | 18.82 | 0 | 0 | 0 |
18/02/2016 |
18.96
|
170,210 | 18.82 | 19.09 | 18.89 | 0 | 0 | 0 |
17/02/2016 |
18.82
|
160,720 | 18.82 | 18.96 | 18.69 | 0 | 0 | 0 |
16/02/2016 |
18.82
|
145,420 | 18.75 | 18.96 | 18.75 | 0 | 0 | 0 |
15/02/2016 |
18.75
|
130,750 | 19.16 | 19.16 | 18.75 | 0 | 0 | 0 |
05/02/2016 |
19.16
|
93,970 | 19.23 | 19.36 | 19.16 | 0 | 0 | 0 |
04/02/2016 |
19.23
|
113,110 | 19.23 | 19.29 | 19.16 | 0 | 0 | 0 |
03/02/2016 |
19.23
|
161,870 | 19.29 | 19.29 | 19.02 | 0 | 0 | 0 |
02/02/2016 |
19.29
|
153,750 | 19.36 | 19.43 | 19.23 | 0 | 0 | 0 |
01/02/2016 |
19.36
|
152,300 | 19.43 | 19.56 | 19.36 | 0 | 0 | 0 |
29/01/2016 |
19.43
|
179,550 | 19.29 | 19.49 | 19.29 | 0 | 0 | 0 |
28/01/2016 |
19.29
|
167,960 | 19.56 | 19.56 | 19.23 | 0 | 0 | 0 |
27/01/2016 |
19.56
|
159,090 | 19.36 | 19.76 | 19.56 | 0 | 0 | 0 |
26/01/2016 |
19.36
|
160,330 | 19.76 | 19.76 | 19.36 | 0 | 0 | 0 |
25/01/2016 |
19.76
|
258,970 | 18.49 | 19.76 | 18.62 | 45,000 | 0 | 1.3 |
22/01/2016 |
18.49
|
178,000 | 18.35 | 18.55 | 18.28 | 0 | 0 | 0 |
21/01/2016 |
18.35
|
169,800 | 18.49 | 18.55 | 18.28 | 0 | 6,000 | -0.2 |
20/01/2016 |
18.49
|
146,450 | 18.69 | 18.69 | 18.42 | 0 | 0 | 0 |
19/01/2016 |
18.69
|
172,360 | 18.35 | 18.75 | 18.22 | 37,500 | 0 | 1.0 |
18/01/2016 |
18.35
|
187,710 | 18.89 | 18.89 | 18.22 | 0 | 0 | 0 |
15/01/2016 |
18.89
|
153,390 | 19.16 | 19.29 | 18.89 | 0 | 0 | 0 |
14/01/2016 |
19.16
|
158,000 | 19.29 | 19.29 | 19.02 | 0 | 0 | 0 |
13/01/2016 |
19.29
|
171,800 | 19.36 | 19.49 | 19.23 | 37,950 | 0 | 1.1 |
12/01/2016 |
19.36
|
151,640 | 19.29 | 19.49 | 19.23 | 0 | 0 | 0 |
11/01/2016 |
19.29
|
151,060 | 19.29 | 19.36 | 19.23 | 0 | 0 | 0 |
08/01/2016 |
19.29
|
189,330 | 19.49 | 19.49 | 19.29 | 0 | 0 | 0 |
07/01/2016 |
19.49
|
134,010 | 19.63 | 19.63 | 19.36 | 0 | 0 | 0 |
06/01/2016 |
19.63
|
167,000 | 19.49 | 19.83 | 19.49 | 0 | 0 | 0 |
05/01/2016 |
19.49
|
190,040 | 19.90 | 19.90 | 19.49 | 0 | 0 | 0 |
04/01/2016 |
19.90
|
163,100 | 20.17 | 20.23 | 19.90 | 0 | 0 | 0 |
31/12/2015 |
20.17
|
150,020 | 20.30 | 20.30 | 20.17 | 0 | 0 | 0 |
30/12/2015 |
20.30
|
162,800 | 20.30 | 20.44 | 20.23 | 0 | 0 | 0 |
29/12/2015 |
20.30
|
160,850 | 20.23 | 20.37 | 20.10 | 0 | 0 | 0 |
28/12/2015 |
20.23
|
170,660 | 20.37 | 20.44 | 20.23 | 0 | 0 | 0 |
25/12/2015 |
20.37
|
120,360 | 20.37 | 20.44 | 20.30 | 0 | 0 | 0 |
24/12/2015 |
20.37
|
170,200 | 20.30 | 20.44 | 20.30 | 0 | 0 | 0 |
23/12/2015 |
20.30
|
177,230 | 20.44 | 20.44 | 20.23 | 0 | 0 | 0 |
22/12/2015 |
20.44
|
319,650 | 20.23 | 20.64 | 20.23 | 60,000 | 0 | 1.8 |
21/12/2015 |
20.23
|
274,000 | 20.17 | 20.30 | 20.17 | 50,000 | 0 | 1.5 |
18/12/2015 |
20.17
|
236,600 | 20.10 | 20.30 | 19.96 | 58,100 | 0 | 1.7 |
17/12/2015 |
20.10
|
123,100 | 20.03 | 20.17 | 19.96 | 0 | 0 | 0 |
16/12/2015 |
20.03
|
161,100 | 20.03 | 20.10 | 19.96 | 0 | 0 | 0 |
15/12/2015 |
20.03
|
145,280 | 19.96 | 20.10 | 19.96 | 0 | 0 | 0 |
14/12/2015 |
19.96
|
143,280 | 19.96 | 20.03 | 19.90 | 0 | 0 | 0 |
11/12/2015 |
19.96
|
141,240 | 19.90 | 20.17 | 19.83 | 0 | 0 | 0 |
10/12/2015 |
19.90
|
158,770 | 20.03 | 20.17 | 19.83 | 0 | 0 | 0 |
09/12/2015 |
20.03
|
166,840 | 20.17 | 20.30 | 19.96 | 0 | 0 | 0 |
08/12/2015 |
20.17
|
168,410 | 20.03 | 20.17 | 19.56 | 0 | 0 | 0 |
07/12/2015 |
20.03
|
145,290 | 20.30 | 20.30 | 19.96 | 0 | 10 | -0.0 |
04/12/2015 |
20.30
|
124,070 | 20.44 | 20.44 | 20.23 | 0 | 0 | 0 |
03/12/2015 |
20.44
|
143,400 | 20.44 | 20.64 | 20.37 | 0 | 0 | 0 |
02/12/2015 |
20.44
|
276,250 | 20.03 | 21.17 | 20.10 | 92,860 | 0 | 2.8 |
01/12/2015 |
20.03
|
175,350 | 20.17 | 20.44 | 20.03 | 0 | 0 | 0 |
30/11/2015 |
20.17
|
217,650 | 20.23 | 20.70 | 20.03 | 0 | 0 | 0 |