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) |
-0.51 | -6.75% | 613,900 | -600 | -0.0 |
6.88
7.70
7.04
|
2 tháng
(2024-07-22) |
-3.46 | -32.95% | 1,158,500 | -9,725 | -0.1 |
6.88
10.50
7.04
|
3 tháng
(2024-06-24) |
-5.56 | -44.13% | 1,288,600 | -9,125 | -0.1 |
6.88
12.60
7.04
|
6 tháng
(2024-03-25) |
-5.56 | -44.13% | 2,108,600 | -35,125 | -0.4 |
6.88
14.65
7.04
|
12 tháng
(2023-09-26) |
-10.96 | -60.89% | 3,020,000 | -67,125 | -0.9 |
6.88
19.05
7.04
|
24 tháng
(2022-10-03) |
-6.86 | -49.35% | 9,113,500 | -192,684 | -3.6 |
6.88
25.70
7.04
|
36 tháng
(2021-10-06) |
-3.94 | -35.87% | 20,330,900 | 21,200 | 0.9 |
6.88
25.75
7.04
|
60 tháng
(2019-10-17) |
1.72 | 32.35% | 28,704,320 | 7,880 | 0.9 |
4.01
25.75
7.04
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
31.50
|
68,510 | 31.98 | 32.37 | 31.10 | 20 | 1,500 | -0.1 |
26/04/2016 |
31.98
|
80,900 | 32.29 | 32.45 | 31.58 | 2,000 | 3,900 | -0.1 |
25/04/2016 |
32.29
|
72,110 | 31.50 | 32.77 | 31.82 | 1,150 | 1,500 | -0.0 |
22/04/2016 |
31.50
|
77,620 | 30.23 | 31.50 | 30.07 | 7,000 | 1,300 | 0.2 |
21/04/2016 |
30.23
|
284,870 | 31.82 | 31.82 | 29.59 | 6,420 | 1,960 | 0.2 |
20/04/2016 |
31.82
|
129,470 | 33.01 | 33.01 | 31.66 | 10,500 | 1,000 | 0.4 |
19/04/2016 |
33.01
|
89,630 | 34.84 | 34.84 | 32.69 | 5,170 | 0 | 0.2 |
15/04/2016 |
34.84
|
79,220 | 36.99 | 36.99 | 34.68 | 2,000 | 0 | 0.1 |
14/04/2016 |
36.99
|
202,380 | 34.92 | 37.23 | 35.32 | 19,050 | 0 | 0.9 |
13/04/2016 |
34.92
|
247,680 | 32.69 | 34.92 | 32.77 | 1,100 | 0 | 0.0 |
12/04/2016 |
32.69
|
87,120 | 32.93 | 33.01 | 32.37 | 0 | 3,000 | -0.1 |
11/04/2016 |
32.93
|
99,370 | 31.74 | 33.65 | 31.82 | 7,500 | 400 | 0.3 |
08/04/2016 |
31.74
|
51,110 | 30.62 | 31.74 | 30.23 | 3,000 | 0 | 0.1 |
07/04/2016 |
30.62
|
77,570 | 32.13 | 32.13 | 30.23 | 7,000 | 0 | 0.3 |
06/04/2016 |
32.13
|
16,330 | 31.82 | 32.61 | 31.18 | 0 | 5,400 | -0.2 |
05/04/2016 |
31.82
|
63,240 | 30.23 | 32.29 | 30.31 | 1,000 | 39,150 | -1.5 |
04/04/2016 |
30.23
|
38,740 | 32.29 | 32.53 | 30.23 | 570 | 12,570 | -0.5 |
01/04/2016 |
32.29
|
47,790 | 34.20 | 34.20 | 32.29 | 0 | 15,980 | -0.7 |
31/03/2016 |
34.20
|
62,830 | 35.00 | 35.00 | 34.20 | 9,800 | 1,700 | 0.4 |
30/03/2016 |
35.00
|
58,260 | 35.32 | 37.23 | 35.00 | 4,300 | 3,000 | 0.1 |
29/03/2016 |
35.32
|
92,660 | 33.01 | 35.32 | 33.01 | 300 | 1,000 | -0.0 |
28/03/2016 |
33.01
|
38,410 | 34.20 | 34.20 | 33.01 | 700 | 7,500 | -0.3 |
25/03/2016 |
34.20
|
90,900 | 34.20 | 34.52 | 33.41 | 7,310 | 10,000 | -0.1 |
24/03/2016 |
34.20
|
239,540 | 33.57 | 35.87 | 33.81 | 17,420 | 14,500 | 0.1 |
23/03/2016 |
33.57
|
231,880 | 31.42 | 33.57 | 33.41 | 22,500 | 53,100 | -1.3 |
22/03/2016 |
31.42
|
28,680 | 29.43 | 31.42 | 31.42 | 0 | 0 | 0 |
21/03/2016 |
29.43
|
60,350 | 27.52 | 29.43 | 27.84 | 0 | 26,680 | -1.0 |
18/03/2016 |
27.52
|
29,430 | 27.76 | 27.76 | 27.12 | 0 | 0 | 0 |
17/03/2016 |
27.76
|
15,400 | 26.33 | 27.76 | 26.25 | 0 | 0 | 0 |
16/03/2016 |
26.33
|
4,180 | 27.04 | 27.04 | 26.25 | 0 | 0 | 0 |
15/03/2016 |
27.04
|
16,420 | 27.12 | 27.12 | 26.25 | 1,000 | 0 | 0.0 |
14/03/2016 |
27.12
|
16,110 | 27.76 | 27.84 | 27.12 | 10 | 0 | 0.0 |
11/03/2016 |
27.76
|
41,080 | 27.76 | 28.24 | 27.28 | 0 | 0 | 0 |
10/03/2016 |
27.76
|
20,010 | 27.84 | 27.84 | 27.44 | 0 | 0 | 0 |
09/03/2016 |
27.84
|
59,550 | 27.84 | 27.84 | 27.04 | 6,300 | 1,490 | 0.2 |
08/03/2016 |
27.84
|
13,050 | 28.63 | 28.63 | 27.84 | 0 | 0 | 0 |
07/03/2016 |
28.63
|
16,310 | 29.35 | 29.75 | 28.63 | 0 | 2,000 | -0.1 |
04/03/2016 |
29.35
|
46,720 | 29.83 | 29.83 | 29.35 | 1,500 | 30,160 | -1.1 |
03/03/2016 |
29.83
|
5,050 | 29.75 | 29.99 | 29.83 | 2,300 | 0 | 0.1 |
02/03/2016 |
29.75
|
25,130 | 30.07 | 30.07 | 29.35 | 4,000 | 0 | 0.1 |
01/03/2016 |
30.07
|
21,940 | 29.99 | 30.46 | 29.99 | 1,460 | 0 | 0.1 |
29/02/2016 |
29.99
|
30,810 | 29.99 | 30.54 | 29.99 | 0 | 0 | 0 |
26/02/2016 |
29.99
|
12,720 | 29.43 | 29.99 | 29.43 | 0 | 0 | 0 |
25/02/2016 |
29.43
|
33,360 | 29.59 | 30.07 | 29.43 | 0 | 0 | 0 |
24/02/2016 |
29.59
|
38,080 | 29.59 | 30.78 | 29.59 | 0 | 0 | 0 |
23/02/2016 |
29.59
|
51,250 | 30.31 | 30.62 | 29.59 | 80 | 1,190 | -0.0 |
22/02/2016 |
30.31
|
46,590 | 30.46 | 31.02 | 29.43 | 4,660 | 10 | 0.2 |
19/02/2016 |
30.46
|
69,250 | 30.86 | 31.02 | 30.46 | 25,070 | 400 | 1.0 |
18/02/2016 |
30.86
|
26,620 | 31.02 | 31.18 | 30.54 | 3,000 | 0 | 0.1 |
17/02/2016 |
31.02
|
15,880 | 30.23 | 31.26 | 30.23 | 9,020 | 700 | 0.3 |
16/02/2016 |
30.23
|
37,730 | 29.19 | 30.86 | 29.11 | 10,240 | 30 | 0.4 |
15/02/2016 |
29.19
|
84,120 | 29.91 | 30.15 | 28.79 | 500 | 51,060 | -1.9 |
05/02/2016 |
29.91
|
101,460 | 28.08 | 29.99 | 27.84 | 400 | 200 | 0.0 |
04/02/2016 |
28.08
|
18,750 | 26.25 | 28.08 | 25.85 | 0 | 100 | -0.0 |
03/02/2016 |
26.25
|
367,730 | 26.73 | 26.73 | 24.90 | 2,500 | 269,910 | -8.4 |
02/02/2016 |
26.73
|
424,420 | 28.71 | 28.71 | 26.73 | 0 | 337,090 | -11.4 |
01/02/2016 |
28.71
|
89,150 | 30.70 | 30.70 | 28.71 | 16,500 | 46,700 | -1.1 |
29/01/2016 |
30.70
|
37,710 | 31.02 | 31.10 | 30.31 | 0 | 0 | 0 |
28/01/2016 |
31.02
|
39,310 | 31.10 | 31.42 | 31.02 | 1,000 | 0 | 0.0 |
27/01/2016 |
31.10
|
8,150 | 31.02 | 31.58 | 29.67 | 700 | 0 | 0.0 |
26/01/2016 |
31.02
|
93,270 | 31.18 | 31.66 | 29.11 | 3,840 | 45,110 | -1.6 |
25/01/2016 |
31.18
|
56,700 | 33.49 | 33.81 | 31.18 | 3,000 | 13,410 | -0.4 |
22/01/2016 |
33.49
|
135,120 | 35.95 | 35.95 | 33.49 | 0 | 5,000 | -0.2 |
21/01/2016 |
35.95
|
154,950 | 38.58 | 38.58 | 35.95 | 43,510 | 0 | 2.0 |
20/01/2016 |
38.58
|
10,810 | 38.58 | 39.77 | 38.58 | 4,000 | 0 | 0.2 |
19/01/2016 |
38.58
|
22,010 | 38.18 | 39.77 | 37.78 | 6,100 | 5,600 | 0.0 |
18/01/2016 |
38.18
|
37,540 | 39.13 | 39.13 | 36.59 | 3,000 | 0 | 0.1 |
15/01/2016 |
39.13
|
13,190 | 39.61 | 40.57 | 38.98 | 0 | 0 | 0 |
14/01/2016 |
39.61
|
37,850 | 40.17 | 40.17 | 39.37 | 4,000 | 0 | 0.2 |
13/01/2016 |
40.17
|
8,460 | 40.57 | 41.36 | 39.77 | 200 | 1,150 | -0.0 |
12/01/2016 |
40.57
|
33,900 | 39.77 | 40.57 | 39.77 | 3,000 | 23,380 | -1.0 |
11/01/2016 |
39.77
|
12,370 | 40.57 | 40.96 | 39.77 | 1,000 | 6,800 | -0.3 |
08/01/2016 |
40.57
|
39,930 | 42.16 | 42.16 | 40.57 | 16,500 | 26,400 | -0.5 |
07/01/2016 |
42.16
|
44,430 | 42.95 | 42.95 | 40.57 | 20,240 | 16,310 | 0.2 |
06/01/2016 |
42.95
|
38,890 | 41.36 | 42.95 | 41.76 | 20,800 | 11,700 | 0.5 |
05/01/2016 |
41.36
|
72,900 | 42.95 | 43.35 | 40.57 | 20,040 | 41,910 | -1.1 |
04/01/2016 |
42.95
|
68,810 | 40.57 | 43.35 | 40.17 | 28,830 | 3,700 | 1.4 |
31/12/2015 |
40.57
|
48,170 | 39.21 | 40.57 | 39.69 | 30,000 | 3,330 | 1.3 |
30/12/2015 |
39.21
|
4,670 | 39.37 | 39.37 | 38.58 | 0 | 200 | -0.0 |
29/12/2015 |
39.37
|
17,000 | 39.37 | 39.61 | 38.34 | 50 | 200 | -0.0 |
28/12/2015 |
39.37
|
17,240 | 39.69 | 40.57 | 38.18 | 0 | 0 | 0 |
25/12/2015 |
39.69
|
15,100 | 39.69 | 39.69 | 38.98 | 130 | 0 | 0.0 |
24/12/2015 |
39.69
|
16,350 | 37.54 | 39.69 | 37.78 | 70 | 6,790 | -0.3 |
23/12/2015 |
37.54
|
22,440 | 38.10 | 40.17 | 37.54 | 160 | 600 | -0.0 |
22/12/2015 |
38.10
|
14,720 | 38.58 | 38.58 | 38.10 | 1,200 | 8,140 | -0.3 |
21/12/2015 |
38.58
|
15,970 | 39.77 | 40.57 | 38.58 | 1,000 | 1,000 | 0.0 |
18/12/2015 |
39.77
|
19,540 | 40.96 | 41.76 | 39.77 | 500 | 9,220 | -0.4 |
17/12/2015 |
40.96
|
14,040 | 40.96 | 41.76 | 40.96 | 0 | 5,800 | -0.3 |
16/12/2015 |
40.96
|
43,120 | 40.17 | 42.16 | 40.17 | 3,990 | 11,140 | -0.4 |
15/12/2015 |
40.17
|
10,250 | 40.57 | 40.57 | 40.17 | 0 | 0 | 0 |
14/12/2015 |
40.57
|
6,950 | 40.17 | 41.36 | 39.77 | 250 | 0 | 0.0 |
11/12/2015 |
40.17
|
12,150 | 40.57 | 40.57 | 39.77 | 1,000 | 0 | 0.1 |
10/12/2015 |
40.57
|
23,600 | 38.18 | 40.57 | 38.26 | 0 | 0 | 0 |
09/12/2015 |
38.18
|
19,460 | 38.26 | 38.58 | 37.86 | 0 | 200 | -0.0 |
08/12/2015 |
38.26
|
23,750 | 38.58 | 38.90 | 37.46 | 1,500 | 1,550 | -0.0 |
07/12/2015 |
38.58
|
5,530 | 39.21 | 39.21 | 38.42 | 0 | 0 | 0 |
04/12/2015 |
39.21
|
15,380 | 39.37 | 39.37 | 38.42 | 700 | 0 | 0.0 |
03/12/2015 |
39.37
|
9,460 | 39.53 | 39.53 | 38.98 | 0 | 0 | 0 |
02/12/2015 |
39.53
|
5,580 | 38.98 | 39.53 | 39.37 | 800 | 0 | 0.0 |
01/12/2015 |
38.98
|
29,630 | 39.37 | 39.77 | 38.98 | 0 | 5,000 | -0.2 |