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) |
-0.04 | -0.26% | 211,073,900 | -8,617,126 | -132.3 |
14.10
15.18
15
|
2 tháng
(2024-07-22) |
-0.47 | -3.06% | 421,376,900 | -3,771,028 | -56.3 |
13.73
15.47
15
|
3 tháng
(2024-06-24) |
-0.81 | -5.14% | 645,277,100 | -19,346,264 | -308.0 |
13.73
16.15
15
|
6 tháng
(2024-03-25) |
-5.35 | -26.28% | 1,786,186,000 | -122,008,713 | -2,359.4 |
13.73
20.35
15
|
12 tháng
(2023-09-26) |
-2.54 | -14.50% | 4,952,297,200 | -139,466,080 | -2,755.3 |
13.73
20.64
15
|
24 tháng
(2022-10-03) |
1.15 | 8.32% | 11,491,498,500 | -67,484,029 | -1,655.6 |
8.26
21.45
15
|
36 tháng
(2021-10-06) |
-2.09 | -12.23% | 14,610,872,700 | -97,543,009 | -2,369.2 |
8.26
29.55
15
|
60 tháng
(2019-10-17) |
12.25 | 445.94% | 16,166,493,026 | -144,920,003 | -3,535.3 |
2.15
29.55
15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
1.61
|
651,435 | 1.61 | 1.64 | 1.60 | 7,700 | 0 | 0.1 |
26/04/2016 |
1.61
|
1,070,100 | 1.65 | 1.67 | 1.60 | 0 | 651,800 | -7.6 |
25/04/2016 |
1.65
|
544,730 | 1.64 | 1.67 | 1.64 | 0 | 0 | 0 |
22/04/2016 |
1.64
|
1,256,765 | 1.61 | 1.65 | 1.58 | 0 | 0 | 0 |
21/04/2016 |
1.61
|
727,100 | 1.60 | 1.61 | 1.58 | 107,000 | 125,000 | -0.2 |
20/04/2016 |
1.60
|
626,635 | 1.61 | 1.63 | 1.57 | 72,000 | 126,000 | -0.6 |
19/04/2016 |
1.61
|
562,810 | 1.64 | 1.64 | 1.60 | 88,000 | 0 | 1.0 |
15/04/2016 |
1.64
|
1,016,820 | 1.65 | 1.68 | 1.64 | 256,000 | 190,000 | 0.8 |
14/04/2016 |
1.65
|
498,700 | 1.65 | 1.67 | 1.58 | 161,000 | 0 | 1.9 |
13/04/2016 |
1.65
|
1,120,430 | 1.67 | 1.68 | 1.63 | 18,000 | 160,000 | -1.7 |
12/04/2016 |
1.67
|
1,011,720 | 1.64 | 1.67 | 1.64 | 20,000 | 0 | 0.2 |
11/04/2016 |
1.64
|
987,910 | 1.63 | 1.65 | 1.63 | 23,900 | 3,000 | 0.2 |
08/04/2016 |
1.63
|
1,032,800 | 1.64 | 1.65 | 1.61 | 115,700 | 0 | 1.4 |
07/04/2016 |
1.64
|
637,205 | 1.64 | 1.65 | 1.61 | 191,900 | 0 | 2.3 |
06/04/2016 |
1.64
|
403,510 | 1.63 | 1.64 | 1.60 | 158,700 | 0 | 1.9 |
05/04/2016 |
1.63
|
1,531,620 | 1.56 | 1.64 | 1.56 | 230,200 | 0 | 2.7 |
04/04/2016 |
1.56
|
550,119 | 1.54 | 1.58 | 1.54 | 14,800 | 0 | 0.2 |
01/04/2016 |
1.54
|
528,070 | 1.54 | 1.56 | 1.53 | 77,100 | 58,165 | 0.2 |
31/03/2016 |
1.54
|
677,700 | 1.57 | 1.60 | 1.54 | 273,000 | 0 | 3.1 |
30/03/2016 |
1.57
|
722,340 | 1.57 | 1.61 | 1.56 | 145,800 | 300,000 | -1.7 |
29/03/2016 |
1.57
|
629,826 | 1.60 | 1.63 | 1.57 | 0 | 5,000 | -0.1 |
28/03/2016 |
1.60
|
505,960 | 1.60 | 1.63 | 1.60 | 97,730 | 20,000 | 0.9 |
25/03/2016 |
1.60
|
866,188 | 1.63 | 1.64 | 1.57 | 0 | 8,405 | -0.1 |
24/03/2016 |
1.63
|
826,130 | 1.64 | 1.67 | 1.63 | 51,800 | 0 | 0.6 |
23/03/2016 |
1.64
|
882,300 | 1.65 | 1.67 | 1.63 | 32,200 | 281,100 | -2.9 |
22/03/2016 |
1.65
|
455,200 | 1.65 | 1.67 | 1.63 | 55,000 | 17,000 | 0.4 |
21/03/2016 |
1.65
|
645,200 | 1.65 | 1.68 | 1.65 | 16,100 | 0 | 0.2 |
18/03/2016 |
1.65
|
799,537 | 1.70 | 1.71 | 1.65 | 18,100 | 60,000 | -0.5 |
17/03/2016 |
1.70
|
820,220 | 1.67 | 1.70 | 1.67 | 10,000 | 0 | 0.1 |
16/03/2016 |
1.67
|
397,300 | 1.68 | 1.70 | 1.64 | 0 | 0 | 0 |
15/03/2016 |
1.68
|
1,071,083 | 1.72 | 1.72 | 1.67 | 0 | 387,700 | -4.7 |
14/03/2016 |
1.72
|
735,130 | 1.72 | 1.75 | 1.70 | 0 | 204,300 | -2.5 |
11/03/2016 |
1.72
|
1,364,930 | 1.72 | 1.77 | 1.67 | 68,500 | 15,000 | 0.7 |
10/03/2016 |
1.72
|
2,008,105 | 1.67 | 1.72 | 1.67 | 100,000 | 9,800 | 1.1 |
09/03/2016 |
1.67
|
769,950 | 1.65 | 1.68 | 1.64 | 100,000 | 0 | 1.2 |
08/03/2016 |
1.65
|
2,553,983 | 1.63 | 1.70 | 1.56 | 36,900 | 310,000 | -3.3 |
07/03/2016 |
1.63
|
1,296,730 | 1.64 | 1.65 | 1.61 | 36,100 | 320,200 | -3.3 |
04/03/2016 |
1.64
|
550,175 | 1.64 | 1.64 | 1.63 | 15,000 | 275,000 | -3.0 |
03/03/2016 |
1.64
|
598,030 | 1.63 | 1.65 | 1.63 | 21,000 | 150,000 | -1.5 |
02/03/2016 |
1.63
|
1,235,110 | 1.63 | 1.68 | 1.63 | 0 | 312,600 | -3.7 |
01/03/2016 |
1.63
|
897,450 | 1.64 | 1.65 | 1.61 | 0 | 0 | 0 |
29/02/2016 |
1.64
|
830,630 | 1.63 | 1.67 | 1.63 | 0 | 0 | 0 |
26/02/2016 |
1.63
|
792,100 | 1.60 | 1.64 | 1.61 | 0 | 200,000 | -2.3 |
25/02/2016 |
1.60
|
921,600 | 1.65 | 1.65 | 1.60 | 2,600 | 250,000 | -2.9 |
24/02/2016 |
1.65
|
1,297,240 | 1.61 | 1.65 | 1.61 | 380,000 | 600,000 | -2.6 |
23/02/2016 |
1.61
|
1,336,637 | 1.65 | 1.70 | 1.61 | 0 | 253,000 | -3.0 |
22/02/2016 |
1.65
|
1,845,555 | 1.57 | 1.68 | 1.58 | 10,000 | 3,000 | 0.1 |
19/02/2016 |
1.57
|
285,100 | 1.58 | 1.58 | 1.56 | 77,000 | 0 | 0.9 |
18/02/2016 |
1.58
|
762,238 | 1.54 | 1.60 | 1.56 | 0 | 0 | 0 |
17/02/2016 |
1.54
|
464,435 | 1.57 | 1.60 | 1.54 | 80,000 | 144,900 | -0.7 |
16/02/2016 |
1.57
|
418,900 | 1.56 | 1.57 | 1.56 | 39,800 | 131,000 | -1.0 |
15/02/2016 |
1.56
|
230,435 | 1.58 | 1.58 | 1.56 | 330,000 | 460,300 | -1.5 |
05/02/2016 |
1.58
|
621,900 | 1.56 | 1.60 | 1.53 | 246,900 | 0 | 2.8 |
04/02/2016 |
1.56
|
243,100 | 1.53 | 1.56 | 1.54 | 62,600 | 0 | 0.7 |
03/02/2016 |
1.53
|
355,200 | 1.53 | 1.57 | 1.50 | 47,100 | 300 | 0.5 |
02/02/2016 |
1.53
|
830,970 | 1.56 | 1.58 | 1.53 | 1,000,000 | 0 | 11.2 |
01/02/2016 |
1.56
|
374,060 | 1.60 | 1.60 | 1.56 | 40,000 | 0 | 0.5 |
29/01/2016 |
1.60
|
665,420 | 1.58 | 1.60 | 1.54 | 80,000 | 0 | 0.9 |
28/01/2016 |
1.58
|
464,640 | 1.57 | 1.60 | 1.53 | 100 | 0 | 0.0 |
27/01/2016 |
1.57
|
343,550 | 1.53 | 1.58 | 1.54 | 0 | 5,000 | -0.1 |
26/01/2016 |
1.53
|
1,035,260 | 1.57 | 1.57 | 1.51 | 35,600 | 106,000 | -0.8 |
25/01/2016 |
1.57
|
1,562,900 | 1.50 | 1.61 | 1.50 | 54,000 | 50,000 | 0.0 |
22/01/2016 |
1.50
|
1,602,701 | 1.42 | 1.50 | 1.42 | 879,300 | 120,500 | 7.9 |
21/01/2016 |
1.42
|
1,062,500 | 1.40 | 1.43 | 1.39 | 0 | 0 | 0 |
20/01/2016 |
1.40
|
943,740 | 1.42 | 1.46 | 1.38 | 59,000 | 1,000 | 0.6 |
19/01/2016 |
1.42
|
945,605 | 1.36 | 1.43 | 1.24 | 0 | 10 | -0.0 |
18/01/2016 |
1.36
|
1,346,296 | 1.47 | 1.47 | 1.33 | 0 | 288,000 | -2.8 |
15/01/2016 |
1.47
|
500,700 | 1.54 | 1.56 | 1.45 | 50,000 | 100,500 | -0.5 |
14/01/2016 |
1.54
|
895,640 | 1.56 | 1.56 | 1.50 | 66,000 | 100,000 | -0.4 |
13/01/2016 |
1.56
|
1,302,678 | 1.54 | 1.60 | 1.53 | 53,000 | 100,000 | -0.5 |
12/01/2016 |
1.54
|
493,270 | 1.49 | 1.54 | 1.49 | 0 | 20,000 | -0.2 |
11/01/2016 |
1.49
|
180,450 | 1.49 | 1.51 | 1.49 | 0 | 0 | 0 |
08/01/2016 |
1.49
|
858,700 | 1.54 | 1.70 | 1.47 | 145,400 | 287,000 | -1.5 |
07/01/2016 |
1.54
|
956,025 | 1.61 | 1.77 | 1.50 | 1,400 | 252,000 | -2.7 |
06/01/2016 |
1.61
|
167,780 | 1.60 | 1.75 | 1.57 | 5,000 | 30,000 | -0.3 |
05/01/2016 |
1.60
|
246,110 | 1.61 | 1.77 | 1.57 | 0 | 0 | 0 |
04/01/2016 |
1.61
|
902,700 | 1.68 | 1.78 | 1.61 | 74,300 | 0 | 0.9 |
31/12/2015 |
1.68
|
517,750 | 1.68 | 1.68 | 1.64 | 300 | 0 | 0.0 |
30/12/2015 |
1.68
|
742,103 | 1.65 | 1.72 | 1.65 | 99,383 | 0 | 1.2 |
29/12/2015 |
1.65
|
1,203,871 | 1.57 | 1.67 | 1.57 | 259,500 | 3,000 | 3.0 |
28/12/2015 |
1.57
|
597,000 | 1.57 | 1.61 | 1.57 | 92,400 | 200,000 | -1.2 |
25/12/2015 |
1.57
|
445,840 | 1.57 | 1.61 | 1.54 | 101,000 | 0 | 1.2 |
24/12/2015 |
1.57
|
565,996 | 1.53 | 1.60 | 1.54 | 222,010 | 121,000 | 1.1 |
23/12/2015 |
1.53
|
795,610 | 1.57 | 1.60 | 1.53 | 3,000 | 417,400 | -4.7 |
22/12/2015 |
1.57
|
685,010 | 1.60 | 1.64 | 1.57 | 0 | 200,000 | -2.3 |
21/12/2015 |
1.60
|
664,400 | 1.64 | 1.65 | 1.60 | 45,000 | 365,000 | -3.7 |
18/12/2015 |
1.64
|
362,370 | 1.67 | 1.70 | 1.63 | 10,000 | 100,000 | -1.1 |
17/12/2015 |
1.67
|
527,500 | 1.68 | 1.71 | 1.65 | 4,800 | 200,000 | -2.3 |
16/12/2015 |
1.68
|
797,800 | 1.65 | 1.71 | 1.65 | 0 | 130,000 | -1.6 |
15/12/2015 |
1.65
|
323,750 | 1.67 | 1.70 | 1.64 | 0 | 110,000 | -1.3 |
14/12/2015 |
1.67
|
226,600 | 1.70 | 1.72 | 1.67 | 0 | 120,000 | -1.4 |
11/12/2015 |
1.70
|
224,000 | 1.70 | 1.72 | 1.70 | 5,000 | 20,000 | -0.2 |
10/12/2015 |
1.70
|
180,560 | 1.74 | 1.75 | 1.70 | 9,000 | 20,000 | -0.1 |
09/12/2015 |
1.74
|
224,770 | 1.78 | 1.78 | 1.74 | 31,000 | 20,000 | 0.1 |
08/12/2015 |
1.78
|
442,100 | 1.75 | 1.78 | 1.72 | 0 | 120,000 | -1.5 |
07/12/2015 |
1.75
|
87,490 | 1.78 | 1.78 | 1.74 | 0 | 20,000 | -0.3 |
04/12/2015 |
1.78
|
163,100 | 1.75 | 1.78 | 1.74 | 0 | 50,000 | -0.6 |
03/12/2015 |
1.75
|
454,540 | 1.75 | 1.81 | 1.75 | 0 | 150,000 | -1.9 |
02/12/2015 |
1.75
|
567,550 | 1.77 | 1.81 | 1.75 | 1,000 | 280,000 | -3.5 |
01/12/2015 |
1.77
|
264,850 | 1.79 | 1.82 | 1.77 | 0 | 0 | 0 |