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) |
28/04/2016 |
15.33
|
82,500 | 15.40 | 15.63 | 15.33 | 0 | 0 | 0 |
27/04/2016 |
15.40
|
96,400 | 15.18 | 15.78 | 15.18 | 6,000 | 0 | 0.1 |
26/04/2016 |
15.18
|
126,600 | 15.18 | 15.40 | 14.87 | 2,000 | 0 | 0.0 |
25/04/2016 |
15.18
|
246,200 | 16.23 | 16.23 | 14.87 | 0 | 0 | 0 |
22/04/2016 |
16.23
|
133,250 | 16.53 | 16.53 | 15.78 | 2,000 | 2,500 | -0.0 |
21/04/2016 |
16.53
|
134,900 | 16.00 | 16.53 | 16.15 | 1,000 | 0 | 0.0 |
20/04/2016 |
16.00
|
177,300 | 15.70 | 16.45 | 15.93 | 23,000 | 0 | 0.5 |
19/04/2016 |
15.70
|
210,380 | 16.53 | 16.53 | 15.63 | 11,000 | 0 | 0.2 |
15/04/2016 |
16.53
|
67,600 | 16.45 | 16.75 | 16.45 | 13,000 | 0 | 0.3 |
14/04/2016 |
16.45
|
48,900 | 16.53 | 16.53 | 16.38 | 0 | 0 | 0 |
13/04/2016 |
16.53
|
130,130 | 16.53 | 16.90 | 16.45 | 5,000 | 0 | 0.1 |
12/04/2016 |
16.53
|
95,300 | 16.53 | 16.83 | 16.45 | 0 | 0 | 0 |
11/04/2016 |
16.53
|
101,250 | 16.30 | 16.83 | 16.45 | 0 | 0 | 0 |
08/04/2016 |
16.30
|
267,700 | 16.38 | 16.53 | 16.23 | 2,400 | 0 | 0.1 |
07/04/2016 |
16.38
|
243,422 | 16.53 | 16.90 | 16.30 | 11,100 | 0 | 0.2 |
06/04/2016 |
16.53
|
231,100 | 16.75 | 16.90 | 15.10 | 2,000 | 0 | 0.0 |
05/04/2016 |
16.75
|
210,200 | 17.80 | 17.80 | 16.75 | 0 | 0 | 0 |
04/04/2016 |
17.80
|
348,000 | 16.38 | 17.96 | 16.30 | 1,000 | 7,000 | -0.1 |
01/04/2016 |
16.38
|
104,500 | 16.83 | 16.83 | 16.38 | 20,000 | 0 | 0.4 |
31/03/2016 |
16.83
|
75,400 | 17.28 | 17.28 | 16.83 | 14,000 | 0 | 0.3 |
30/03/2016 |
17.28
|
17,900 | 17.20 | 17.35 | 17.13 | 4,300 | 0 | 0.1 |
29/03/2016 |
17.20
|
24,100 | 17.65 | 17.73 | 17.20 | 0 | 0 | 0 |
28/03/2016 |
17.65
|
32,600 | 17.20 | 17.65 | 16.98 | 0 | 0 | 0 |
25/03/2016 |
17.20
|
69,920 | 17.43 | 17.65 | 16.90 | 0 | 0 | 0 |
24/03/2016 |
17.43
|
108,000 | 18.11 | 18.11 | 17.43 | 0 | 0 | 0 |
23/03/2016 |
18.11
|
60,800 | 18.18 | 18.18 | 17.96 | 8,100 | 0 | 0.2 |
22/03/2016 |
18.18
|
121,500 | 18.26 | 18.26 | 18.11 | 0 | 0 | 0 |
21/03/2016 |
18.26
|
28,300 | 18.56 | 18.56 | 18.18 | 6,000 | 0 | 0.1 |
18/03/2016 |
18.56
|
162,600 | 18.26 | 18.93 | 18.48 | 0 | 0 | 0 |
17/03/2016 |
18.26
|
110,910 | 17.96 | 18.78 | 18.11 | 0 | 0 | 0 |
16/03/2016 |
17.96
|
79,880 | 17.96 | 18.11 | 17.73 | 0 | 12,000 | -0.3 |
15/03/2016 |
17.96
|
117,300 | 18.41 | 18.41 | 17.96 | 0 | 0 | 0 |
14/03/2016 |
18.41
|
103,100 | 18.18 | 18.48 | 18.11 | 0 | 0 | 0 |
11/03/2016 |
18.18
|
81,540 | 18.33 | 18.48 | 18.11 | 0 | 0 | 0 |
10/03/2016 |
18.33
|
115,400 | 18.11 | 18.63 | 18.26 | 2,000 | 0 | 0.0 |
09/03/2016 |
18.11
|
73,900 | 18.48 | 18.48 | 17.73 | 6,000 | 0 | 0.1 |
08/03/2016 |
18.48
|
142,900 | 18.18 | 18.78 | 18.26 | 12,000 | 0 | 0.3 |
07/03/2016 |
18.18
|
320,140 | 17.35 | 18.71 | 17.43 | 2,000 | 0 | 0.0 |
04/03/2016 |
17.35
|
100,400 | 17.50 | 17.50 | 17.20 | 0 | 0 | 0 |
03/03/2016 |
17.50
|
57,700 | 17.35 | 17.96 | 17.28 | 0 | 0 | 0 |
02/03/2016 |
17.35
|
56,820 | 17.35 | 17.80 | 17.35 | 3,200 | 0 | 0.1 |
01/03/2016 |
17.35
|
173,600 | 16.83 | 17.58 | 17.05 | 0 | 0 | 0 |
29/02/2016 |
16.83
|
73,900 | 16.75 | 17.20 | 16.75 | 2,000 | 0 | 0.0 |
26/02/2016 |
16.75
|
55,600 | 16.60 | 16.90 | 16.60 | 0 | 0 | 0 |
25/02/2016 |
16.60
|
61,500 | 16.75 | 17.28 | 16.60 | 2,000 | 1,400 | 0.0 |
24/02/2016 |
16.75
|
118,100 | 17.28 | 17.28 | 16.75 | 3,000 | 1,000 | 0.0 |
23/02/2016 |
17.28
|
104,000 | 17.43 | 17.88 | 17.28 | 5,000 | 0 | 0.1 |
22/02/2016 |
17.43
|
94,400 | 17.13 | 17.43 | 17.05 | 5,000 | 0 | 0.1 |
19/02/2016 |
17.13
|
123,200 | 16.68 | 17.50 | 16.53 | 800 | 0 | 0.0 |
18/02/2016 |
16.68
|
182,400 | 16.08 | 17.13 | 16.30 | 0 | 0 | 0 |
17/02/2016 |
16.08
|
39,200 | 16.68 | 16.83 | 16.08 | 0 | 800 | -0.0 |
16/02/2016 |
16.68
|
70,700 | 16.15 | 16.90 | 16.53 | 0 | 0 | 0 |
15/02/2016 |
16.15
|
35,200 | 16.00 | 16.53 | 15.78 | 0 | 0 | 0 |
05/02/2016 |
16.00
|
20,800 | 15.93 | 16.15 | 16.00 | 0 | 0 | 0 |
04/02/2016 |
15.93
|
55,400 | 15.63 | 16.53 | 15.93 | 1,000 | 0 | 0.0 |
03/02/2016 |
15.63
|
114,600 | 16.23 | 16.23 | 15.03 | 0 | 1,200 | -0.0 |
02/02/2016 |
16.23
|
81,700 | 17.28 | 17.28 | 16.15 | 0 | 0 | 0 |
01/02/2016 |
17.28
|
75,600 | 17.65 | 17.96 | 16.98 | 0 | 0 | 0 |
29/01/2016 |
17.65
|
334,200 | 16.30 | 17.80 | 16.53 | 800 | 0 | 0.0 |
28/01/2016 |
16.30
|
86,600 | 16.23 | 16.53 | 16.15 | 0 | 0 | 0 |
27/01/2016 |
16.23
|
107,100 | 15.48 | 16.38 | 15.78 | 800 | 0 | 0.0 |
26/01/2016 |
15.48
|
238,300 | 15.78 | 15.78 | 15.03 | 1,000 | 0 | 0.0 |
25/01/2016 |
15.78
|
157,900 | 14.35 | 15.78 | 15.03 | 0 | 0 | 0 |
22/01/2016 |
14.35
|
222,600 | 14.20 | 15.03 | 13.75 | 2,000 | 0 | 0.0 |
21/01/2016 |
14.20
|
471,100 | 15.70 | 15.70 | 14.20 | 59,000 | 0 | 1.1 |
20/01/2016 |
15.70
|
167,700 | 17.13 | 17.13 | 15.48 | 11,000 | 0 | 0.2 |
19/01/2016 |
17.13
|
76,500 | 16.90 | 17.20 | 16.45 | 10,000 | 0 | 0.2 |
18/01/2016 |
16.90
|
261,020 | 18.71 | 18.71 | 16.90 | 0 | 0 | 0 |
15/01/2016 |
18.71
|
61,200 | 19.01 | 19.01 | 18.56 | 0 | 0 | 0 |
14/01/2016 |
19.01
|
65,000 | 19.01 | 19.01 | 18.71 | 0 | 0 | 0 |
13/01/2016 |
19.01
|
79,116 | 19.01 | 19.76 | 18.63 | 0 | 0 | 0 |
12/01/2016 |
19.01
|
83,100 | 19.53 | 19.53 | 17.65 | 0 | 0 | 0 |
11/01/2016 |
19.53
|
58,300 | 19.98 | 19.98 | 19.38 | 100 | 0 | 0.0 |
08/01/2016 |
19.98
|
117,700 | 20.21 | 20.21 | 19.38 | 0 | 0 | 0 |
07/01/2016 |
20.21
|
314,900 | 20.81 | 20.81 | 18.93 | 0 | 0 | 0 |
06/01/2016 |
20.81
|
46,800 | 20.66 | 20.88 | 20.66 | 0 | 0 | 0 |
05/01/2016 |
20.66
|
105,200 | 20.96 | 20.96 | 20.66 | 0 | 0 | 0 |
04/01/2016 |
20.96
|
92,516 | 21.04 | 21.34 | 20.88 | 12,800 | 0 | 0.4 |
31/12/2015 |
21.04
|
64,300 | 21.19 | 21.19 | 20.88 | 0 | 0 | 0 |
30/12/2015 |
21.19
|
65,300 | 20.96 | 21.41 | 20.96 | 8,300 | 0 | 0.2 |
29/12/2015 |
20.96
|
91,000 | 20.81 | 21.04 | 20.51 | 0 | 0 | 0 |
28/12/2015 |
20.81
|
144,400 | 21.64 | 21.64 | 20.81 | 0 | 0 | 0 |
25/12/2015 |
21.64
|
170,800 | 22.39 | 22.54 | 21.64 | 0 | 0 | 0 |
24/12/2015 |
22.39
|
308,000 | 21.49 | 22.99 | 21.94 | 0 | 0 | 0 |
23/12/2015 |
21.49
|
261,600 | 20.81 | 21.56 | 20.81 | 0 | 0 | 0 |
22/12/2015 |
20.81
|
233,900 | 20.36 | 21.04 | 20.36 | 0 | 0 | 0 |
21/12/2015 |
20.36
|
226,000 | 21.41 | 21.71 | 20.36 | 0 | 0 | 0 |
18/12/2015 |
21.41
|
81,026 | 21.94 | 21.94 | 21.34 | 0 | 0 | 0 |
17/12/2015 |
21.94
|
108,200 | 22.31 | 22.31 | 21.79 | 0 | 0 | 0 |
16/12/2015 |
22.31
|
87,400 | 22.01 | 22.54 | 22.09 | 0 | 0 | 0 |
15/12/2015 |
22.01
|
77,600 | 21.79 | 22.54 | 21.94 | 0 | 0 | 0 |
14/12/2015 |
21.79
|
327,200 | 23.29 | 23.44 | 21.71 | 0 | 0 | 0 |
11/12/2015 |
23.29
|
82,800 | 23.59 | 23.59 | 23.21 | 0 | 0 | 0 |
10/12/2015 |
23.59
|
29,600 | 23.74 | 23.81 | 23.21 | 0 | 0 | 0 |
09/12/2015 |
23.74
|
30,500 | 23.66 | 24.57 | 23.51 | 0 | 0 | 0 |
08/12/2015 |
23.66
|
204,300 | 24.34 | 24.34 | 23.21 | 0 | 0 | 0 |
07/12/2015 |
24.34
|
56,500 | 24.94 | 25.02 | 24.34 | 0 | 0 | 0 |
04/12/2015 |
24.94
|
35,100 | 24.79 | 24.94 | 24.49 | 0 | 0 | 0 |
03/12/2015 |
24.79
|
84,300 | 25.02 | 25.02 | 24.49 | 0 | 0 | 0 |
02/12/2015 |
25.02
|
43,300 | 25.09 | 25.17 | 25.02 | 0 | 0 | 0 |