Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-28) |
-0.70 | -3.07% | 606,000 | 7,047 | 0.2 |
22
23.14
22
|
2 tháng
(2024-07-29) |
-0.01 | -0.05% | 1,053,500 | 43,047 | 1.0 |
21.18
23.28
22
|
3 tháng
(2024-07-01) |
3.36 | 18.05% | 1,499,400 | 38,947 | 1.0 |
18.49
23.28
22
|
6 tháng
(2024-04-01) |
4.49 | 25.64% | 2,172,800 | 8,552 | 0.4 |
16.43
23.28
22
|
12 tháng
(2023-10-03) |
4.93 | 28.88% | 4,265,500 | -87,983 | -1.3 |
16.43
23.28
22
|
24 tháng
(2022-10-10) |
4.36 | 24.73% | 8,341,600 | -483,388 | -3.9 |
12.92
23.28
22
|
36 tháng
(2021-10-13) |
-4.84 | -18.03% | 15,842,000 | -539,175 | -4.2 |
12.92
30.32
22
|
60 tháng
(2019-10-24) |
-19.31 | -46.74% | 34,046,330 | -3,131,395 | -103.2 |
12.92
43.07
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/05/2016 |
20.99
|
30,510 | 21.15 | 21.46 | 20.68 | 3,100 | 0 | 0.2 |
05/05/2016 |
21.15
|
60,960 | 20.68 | 21.61 | 20.68 | 5,600 | 0 | 0.4 |
04/05/2016 |
20.68
|
32,330 | 20.99 | 20.99 | 20.68 | 4,250 | 1,900 | 0.2 |
29/04/2016 |
20.99
|
10,800 | 21.30 | 21.30 | 20.68 | 3,380 | 0 | 0.2 |
28/04/2016 |
21.30
|
9,820 | 21.15 | 21.30 | 21.15 | 100 | 0 | 0.0 |
27/04/2016 |
21.15
|
7,740 | 21.15 | 21.46 | 21.15 | 5,200 | 0 | 0.4 |
26/04/2016 |
21.15
|
86,430 | 20.99 | 21.30 | 20.99 | 6,550 | 2,000 | 0.3 |
25/04/2016 |
20.99
|
34,660 | 20.84 | 20.99 | 20.84 | 5,940 | 0 | 0.4 |
22/04/2016 |
20.84
|
30,950 | 20.68 | 21.15 | 20.84 | 1,800 | 0 | 0.1 |
21/04/2016 |
20.68
|
48,530 | 20.22 | 21.30 | 20.53 | 11,820 | 0 | 0.8 |
20/04/2016 |
20.22
|
32,460 | 19.91 | 20.38 | 19.91 | 330 | 0 | 0.0 |
19/04/2016 |
19.91
|
57,770 | 20.22 | 20.38 | 19.91 | 4,140 | 0 | 0.3 |
15/04/2016 |
20.22
|
79,260 | 20.53 | 20.84 | 20.22 | 1,380 | 0 | 0.1 |
14/04/2016 |
20.53
|
98,850 | 20.53 | 20.53 | 20.07 | 10 | 1,620 | -0.1 |
13/04/2016 |
20.53
|
92,810 | 20.22 | 20.68 | 19.91 | 1,130 | 0 | 0.1 |
12/04/2016 |
20.22
|
135,650 | 18.99 | 20.22 | 19.14 | 9,190 | 1,000 | 0.5 |
11/04/2016 |
18.99
|
127,850 | 18.06 | 19.29 | 18.06 | 9,550 | 1,930 | 0.4 |
08/04/2016 |
18.06
|
156,920 | 18.37 | 19.14 | 18.06 | 9,840 | 0 | 0.6 |
07/04/2016 |
18.37
|
133,720 | 19.29 | 19.76 | 18.21 | 5,800 | 0 | 0.4 |
06/04/2016 |
19.29
|
36,900 | 19.29 | 19.45 | 19.14 | 9,510 | 0 | 0.6 |
05/04/2016 |
19.29
|
117,650 | 20.22 | 20.53 | 18.83 | 5,300 | 0 | 0.3 |
04/04/2016 |
20.22
|
8,410 | 20.68 | 20.84 | 20.07 | 3,100 | 0 | 0.2 |
01/04/2016 |
20.68
|
36,670 | 20.68 | 20.84 | 20.22 | 4,250 | 10 | 0.3 |
31/03/2016 |
20.68
|
156,820 | 20.38 | 21.76 | 20.38 | 1,170 | 0 | 0.1 |
30/03/2016 |
20.38
|
18,860 | 20.53 | 20.53 | 20.07 | 4,480 | 0 | 0.3 |
29/03/2016 |
20.53
|
103,780 | 20.07 | 20.68 | 19.91 | 5,520 | 0 | 0.4 |
28/03/2016 |
20.07
|
53,580 | 19.60 | 20.07 | 19.60 | 4,220 | 0 | 0.3 |
25/03/2016 |
19.60
|
15,120 | 19.76 | 19.76 | 19.60 | 5,010 | 0 | 0.3 |
24/03/2016 |
19.76
|
12,430 | 19.91 | 19.91 | 19.60 | 3,200 | 0 | 0.2 |
23/03/2016 |
19.91
|
39,950 | 19.91 | 19.91 | 19.60 | 8,200 | 0 | 0.5 |
22/03/2016 |
19.91
|
28,860 | 19.76 | 19.91 | 19.45 | 3,200 | 0 | 0.2 |
21/03/2016 |
19.76
|
26,340 | 19.91 | 19.91 | 19.76 | 1,440 | 0 | 0.1 |
18/03/2016 |
19.91
|
13,390 | 20.22 | 20.22 | 19.76 | 7,430 | 0 | 0.5 |
17/03/2016 |
20.22
|
42,560 | 19.45 | 20.22 | 19.60 | 6,640 | 0 | 0.4 |
16/03/2016 |
19.45
|
28,200 | 19.45 | 19.91 | 19.29 | 3,330 | 0 | 0.2 |
15/03/2016 |
19.45
|
78,810 | 20.07 | 20.22 | 19.45 | 90 | 0 | 0.0 |
14/03/2016 |
20.07
|
62,500 | 20.68 | 20.68 | 19.91 | 0 | 1,230 | -0.1 |
11/03/2016 |
20.68
|
45,220 | 20.38 | 21.15 | 20.38 | 10 | 0 | 0.0 |
10/03/2016 |
20.38
|
56,630 | 19.60 | 20.38 | 19.60 | 10 | 24,350 | -1.6 |
09/03/2016 |
19.60
|
21,100 | 19.60 | 19.76 | 19.45 | 4,190 | 0 | 0.3 |
08/03/2016 |
19.60
|
27,320 | 20.22 | 20.22 | 19.60 | 3,200 | 11,940 | -0.6 |
07/03/2016 |
20.22
|
42,520 | 19.91 | 20.38 | 19.91 | 360 | 0 | 0.0 |
04/03/2016 |
19.91
|
110,260 | 19.45 | 20.53 | 19.60 | 2,900 | 38,150 | -2.3 |
03/03/2016 |
19.45
|
40,540 | 19.60 | 19.60 | 19.14 | 400 | 0 | 0.0 |
02/03/2016 |
19.60
|
29,080 | 18.99 | 19.60 | 18.99 | 280 | 1,040 | -0.0 |
01/03/2016 |
18.99
|
18,270 | 18.99 | 19.45 | 18.99 | 0 | 1,000 | -0.1 |
29/02/2016 |
18.99
|
248,000 | 17.75 | 18.99 | 17.91 | 20 | 69,710 | -4.3 |
26/02/2016 |
17.75
|
27,370 | 17.75 | 17.75 | 17.60 | 200 | 0 | 0.0 |
25/02/2016 |
17.75
|
9,810 | 17.75 | 17.75 | 17.60 | 0 | 0 | 0 |
24/02/2016 |
17.75
|
2,360 | 17.75 | 17.91 | 17.60 | 1,000 | 0 | 0.1 |
23/02/2016 |
17.75
|
17,610 | 17.91 | 17.91 | 17.60 | 5,880 | 0 | 0.3 |
22/02/2016 |
17.91
|
37,020 | 17.75 | 17.91 | 17.60 | 10,620 | 3,000 | 0.4 |
19/02/2016 |
17.75
|
3,830 | 17.91 | 17.91 | 17.75 | 2,730 | 0 | 0.2 |
18/02/2016 |
17.91
|
15,510 | 17.60 | 17.91 | 17.60 | 3,600 | 3,400 | 0.0 |
17/02/2016 |
17.60
|
17,070 | 17.75 | 17.75 | 17.60 | 11,360 | 0 | 0.7 |
16/02/2016 |
17.75
|
4,970 | 17.75 | 18.21 | 17.75 | 1,170 | 0 | 0.1 |
15/02/2016 |
17.75
|
770 | 18.06 | 18.06 | 17.60 | 210 | 0 | 0.0 |
05/02/2016 |
18.06
|
1,140 | 17.91 | 18.06 | 17.91 | 140 | 0 | 0.0 |
04/02/2016 |
17.91
|
150 | 17.60 | 17.91 | 17.75 | 0 | 0 | 0 |
03/02/2016 |
17.60
|
10,110 | 17.60 | 17.60 | 17.44 | 3,800 | 0 | 0.2 |
02/02/2016 |
17.60
|
2,610 | 17.75 | 17.75 | 17.60 | 2,000 | 0 | 0.1 |
01/02/2016 |
17.75
|
3,850 | 17.75 | 18.21 | 17.75 | 3,050 | 310 | 0.2 |
29/01/2016 |
17.75
|
540 | 17.29 | 18.21 | 17.60 | 330 | 0 | 0.0 |
28/01/2016 |
17.29
|
26,800 | 17.44 | 17.60 | 17.29 | 5,000 | 26,500 | -1.2 |
27/01/2016 |
17.44
|
14,500 | 17.60 | 17.60 | 17.44 | 6,830 | 11,900 | -0.3 |
26/01/2016 |
17.60
|
23,330 | 17.91 | 17.91 | 17.60 | 11,360 | 14,030 | -0.2 |
25/01/2016 |
17.91
|
2,300 | 17.60 | 18.37 | 17.60 | 50 | 0 | 0.0 |
22/01/2016 |
17.60
|
56,080 | 17.60 | 17.60 | 17.44 | 6,700 | 54,960 | -2.8 |
21/01/2016 |
17.60
|
4,670 | 17.44 | 17.75 | 17.60 | 2,500 | 1,300 | 0.1 |
20/01/2016 |
17.44
|
4,830 | 17.44 | 17.91 | 17.44 | 10 | 0 | 0.0 |
19/01/2016 |
17.44
|
2,450 | 17.44 | 17.60 | 17.44 | 2,250 | 0 | 0.1 |
18/01/2016 |
17.44
|
41,200 | 17.60 | 17.75 | 17.44 | 4,600 | 0 | 0.3 |
15/01/2016 |
17.60
|
3,410 | 17.29 | 18.06 | 17.60 | 10 | 1,410 | -0.1 |
14/01/2016 |
17.29
|
27,730 | 17.75 | 17.75 | 17.29 | 230 | 3,590 | -0.2 |
13/01/2016 |
17.75
|
1,540 | 17.75 | 18.37 | 17.75 | 0 | 0 | 0 |
12/01/2016 |
17.75
|
17,150 | 18.06 | 18.06 | 17.75 | 160 | 0 | 0.0 |
11/01/2016 |
18.06
|
6,410 | 17.75 | 18.99 | 17.75 | 1,650 | 0 | 0.1 |
08/01/2016 |
17.75
|
2,840 | 17.75 | 17.75 | 17.75 | 2,020 | 0 | 0.1 |
07/01/2016 |
17.75
|
15,820 | 17.91 | 17.91 | 17.60 | 4,300 | 0 | 0.2 |
06/01/2016 |
17.91
|
1,180 | 17.75 | 17.91 | 17.60 | 0 | 0 | 0 |
05/01/2016 |
17.75
|
7,930 | 17.60 | 17.75 | 17.60 | 0 | 0 | 0 |
04/01/2016 |
17.60
|
7,110 | 17.75 | 17.75 | 17.60 | 0 | 1,500 | -0.1 |
31/12/2015 |
17.75
|
9,430 | 17.60 | 17.91 | 17.60 | 2,820 | 0 | 0.2 |
30/12/2015 |
17.60
|
900 | 17.60 | 17.91 | 17.60 | 10 | 0 | 0.0 |
29/12/2015 |
17.60
|
5,180 | 17.75 | 17.75 | 17.60 | 0 | 70 | -0.0 |
28/12/2015 |
17.75
|
12,370 | 17.75 | 17.91 | 17.60 | 3,600 | 0 | 0.2 |
25/12/2015 |
17.75
|
4,750 | 18.06 | 18.06 | 17.75 | 3,510 | 0 | 0.2 |
24/12/2015 |
18.06
|
1,750 | 17.60 | 18.06 | 17.91 | 20 | 0 | 0.0 |
23/12/2015 |
17.60
|
820 | 17.60 | 17.75 | 17.60 | 10 | 0 | 0.0 |
22/12/2015 |
17.60
|
23,840 | 17.44 | 18.37 | 17.44 | 990 | 0 | 0.1 |
21/12/2015 |
17.44
|
2,530 | 17.75 | 18.06 | 17.44 | 110 | 0 | 0.0 |
18/12/2015 |
17.75
|
14,500 | 17.44 | 17.91 | 17.44 | 30 | 0 | 0.0 |
17/12/2015 |
17.44
|
12,100 | 17.91 | 17.91 | 17.44 | 3,600 | 0 | 0.2 |
16/12/2015 |
17.91
|
10,190 | 17.75 | 18.37 | 17.91 | 2,190 | 0 | 0.1 |
15/12/2015 |
17.75
|
4,070 | 18.06 | 18.21 | 17.75 | 0 | 0 | 0 |
14/12/2015 |
18.06
|
23,070 | 17.44 | 18.37 | 17.44 | 1,010 | 200 | 0.0 |
11/12/2015 |
17.44
|
7,010 | 17.29 | 17.60 | 17.44 | 10 | 0 | 0.0 |
10/12/2015 |
17.29
|
4,380 | 17.13 | 17.44 | 17.13 | 30 | 0 | 0.0 |
09/12/2015 |
17.13
|
21,880 | 17.13 | 17.44 | 17.13 | 10 | 0 | 0.0 |
08/12/2015 |
17.13
|
10,180 | 17.13 | 17.44 | 17.13 | 1,200 | 0 | 0.1 |