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) |
-0.15 | -1.44% | 252,100 | -11,700 | -0.1 |
10.25
10.45
10.30
|
2 tháng
(2024-07-22) |
-0.65 | -5.94% | 994,600 | -17,635 | -0.2 |
10.15
10.95
10.30
|
3 tháng
(2024-06-24) |
-0.70 | -6.36% | 2,163,800 | -422,635 | -4.6 |
10.15
11.05
10.30
|
6 tháng
(2024-03-25) |
-1.12 | -9.83% | 10,261,200 | -4,051,935 | -51.0 |
10.15
12.44
10.30
|
12 tháng
(2023-09-26) |
-3.29 | -24.22% | 12,376,800 | -4,223,515 | -53.2 |
10.15
13.77
10.30
|
24 tháng
(2022-10-03) |
-2.52 | -19.65% | 24,959,200 | -3,654,703 | -37.2 |
9.63
19.08
10.30
|
36 tháng
(2021-10-06) |
3.45 | 50.45% | 30,395,100 | -3,891,806 | -40.3 |
6.85
19.08
10.30
|
60 tháng
(2019-10-17) |
1.31 | 14.60% | 42,582,170 | -7,014,616 | -73.1 |
5.02
19.08
10.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
13.53
|
160,860 | 13.72 | 13.82 | 13.48 | 20,000 | 52,290 | -0.9 |
26/04/2016 |
13.72
|
193,650 | 13.63 | 13.77 | 13.48 | 0 | 80,580 | -2.2 |
25/04/2016 |
13.63
|
244,160 | 13.77 | 13.77 | 13.53 | 28,550 | 77,470 | -1.4 |
22/04/2016 |
13.77
|
448,170 | 13.87 | 14.11 | 13.67 | 100 | 134,000 | -3.8 |
21/04/2016 |
13.87
|
409,740 | 13.58 | 14.21 | 13.72 | 42,500 | 203,140 | -4.6 |
20/04/2016 |
13.58
|
231,160 | 13.19 | 13.63 | 13.14 | 76,170 | 29,900 | 1.3 |
19/04/2016 |
13.19
|
529,230 | 13.87 | 13.97 | 12.99 | 49,830 | 232,020 | -5.0 |
15/04/2016 |
13.87
|
206,770 | 13.92 | 14.16 | 13.87 | 50,000 | 62,470 | -0.4 |
14/04/2016 |
13.92
|
280,500 | 14.31 | 14.31 | 13.67 | 1,500 | 95,000 | -2.7 |
13/04/2016 |
14.31
|
402,600 | 13.87 | 14.55 | 14.06 | 100,100 | 242,560 | -4.2 |
12/04/2016 |
13.87
|
923,210 | 14.36 | 14.94 | 13.87 | 0 | 391,400 | -11.8 |
11/04/2016 |
14.36
|
1,084,230 | 13.43 | 14.36 | 13.58 | 804,000 | 1,391,480 | -17.0 |
08/04/2016 |
13.43
|
132,700 | 13.09 | 13.43 | 12.80 | 5,000 | 0 | 0.1 |
07/04/2016 |
13.09
|
302,280 | 12.60 | 13.19 | 12.75 | 75,100 | 222,010 | -3.9 |
06/04/2016 |
12.60
|
111,970 | 12.21 | 12.60 | 12.36 | 50 | 50,000 | -1.3 |
05/04/2016 |
12.21
|
175,270 | 12.21 | 12.70 | 12.21 | 12,550 | 82,290 | -1.8 |
04/04/2016 |
12.21
|
155,570 | 12.65 | 12.99 | 12.21 | 14,380 | 94,710 | -2.1 |
01/04/2016 |
12.65
|
68,840 | 13.09 | 13.38 | 12.65 | 16,170 | 0 | 0.4 |
31/03/2016 |
13.09
|
46,050 | 13.24 | 13.58 | 13.09 | 17,080 | 0 | 0.5 |
30/03/2016 |
13.24
|
12,800 | 13.09 | 13.33 | 13.14 | 2,240 | 0 | 0.1 |
29/03/2016 |
13.09
|
76,750 | 13.24 | 13.38 | 13.09 | 10,130 | 14,420 | -0.1 |
28/03/2016 |
13.24
|
101,050 | 13.53 | 13.53 | 13.24 | 120 | 33,780 | -0.9 |
25/03/2016 |
13.53
|
37,120 | 13.53 | 13.72 | 13.28 | 7,340 | 2,000 | 0.1 |
24/03/2016 |
13.53
|
77,520 | 13.67 | 13.82 | 13.38 | 5,000 | 3,000 | 0.1 |
23/03/2016 |
13.67
|
198,150 | 13.92 | 14.11 | 13.53 | 1,000 | 115,000 | -3.2 |
22/03/2016 |
13.92
|
137,990 | 13.63 | 14.01 | 13.48 | 3,530 | 0 | 0.1 |
21/03/2016 |
13.63
|
114,840 | 13.14 | 13.82 | 13.14 | 1,500 | 1,200 | 0.0 |
18/03/2016 |
13.14
|
56,100 | 13.24 | 13.53 | 13.14 | 7,700 | 2,830 | 0.1 |
17/03/2016 |
13.24
|
129,270 | 13.43 | 13.63 | 13.24 | 0 | 0 | 0 |
16/03/2016 |
13.43
|
107,720 | 13.58 | 13.72 | 13.28 | 7,120 | 660 | 0.2 |
15/03/2016 |
13.58
|
180,300 | 14.06 | 14.06 | 13.53 | 10,240 | 1,340 | 0.2 |
14/03/2016 |
14.06
|
147,840 | 14.16 | 14.36 | 13.87 | 125,000 | 95,130 | 0.9 |
11/03/2016 |
14.16
|
265,940 | 13.67 | 14.36 | 13.72 | 669,330 | 95,600 | 16.3 |
10/03/2016 |
13.67
|
612,720 | 12.80 | 13.67 | 12.85 | 3,470 | 547,320 | -14.9 |
09/03/2016 |
12.80
|
285,550 | 12.65 | 13.24 | 12.65 | 2,710 | 235,750 | -6.2 |
08/03/2016 |
12.65
|
176,640 | 12.65 | 12.85 | 12.60 | 21,780 | 160,660 | -3.6 |
07/03/2016 |
12.65
|
225,210 | 13.53 | 13.63 | 12.60 | 11,600 | 206,670 | -5.1 |
04/03/2016 |
13.53
|
58,590 | 13.33 | 14.06 | 13.38 | 2,360 | 44,350 | -1.2 |
03/03/2016 |
13.33
|
28,690 | 13.63 | 14.06 | 13.33 | 800 | 12,310 | -0.3 |
02/03/2016 |
13.63
|
8,090 | 14.01 | 14.06 | 13.63 | 0 | 2,310 | -0.1 |
01/03/2016 |
14.01
|
11,230 | 13.77 | 14.11 | 13.87 | 200 | 7,220 | -0.2 |
29/02/2016 |
13.77
|
12,430 | 14.26 | 14.70 | 13.77 | 1,220 | 10,390 | -0.3 |
26/02/2016 |
14.26
|
1,210 | 14.11 | 14.40 | 14.11 | 126,200 | 125,000 | 0.0 |
25/02/2016 |
14.11
|
4,040 | 14.01 | 14.11 | 14.06 | 1,000 | 2,000 | -0.0 |
24/02/2016 |
14.01
|
1,270 | 14.01 | 14.40 | 14.01 | 20 | 20 | 0 |
23/02/2016 |
14.01
|
29,460 | 14.21 | 14.21 | 14.01 | 5,240 | 26,350 | -0.6 |
22/02/2016 |
14.21
|
26,740 | 14.16 | 14.21 | 14.11 | 4,940 | 15,590 | -0.3 |
19/02/2016 |
14.16
|
39,000 | 14.36 | 14.40 | 14.16 | 0 | 38,560 | -1.1 |
18/02/2016 |
14.36
|
60,990 | 14.31 | 14.36 | 14.31 | 0 | 52,550 | -1.6 |
17/02/2016 |
14.31
|
5,120 | 14.31 | 14.55 | 14.31 | 0 | 4,710 | -0.1 |
16/02/2016 |
14.31
|
9,040 | 14.60 | 14.60 | 14.31 | 5,000 | 4,220 | 0.0 |
15/02/2016 |
14.60
|
1,280 | 15.09 | 15.09 | 14.60 | 20 | 0 | 0.0 |
05/02/2016 |
15.09
|
10,480 | 14.16 | 15.09 | 14.11 | 1,100 | 0 | 0.0 |
04/02/2016 |
14.16
|
17,350 | 14.26 | 14.26 | 14.16 | 0 | 0 | 0 |
03/02/2016 |
14.26
|
7,710 | 14.26 | 14.26 | 14.26 | 5,000 | 1,500 | 0.1 |
02/02/2016 |
14.26
|
630 | 14.01 | 14.26 | 14.11 | 0 | 120 | -0.0 |
01/02/2016 |
14.01
|
7,250 | 14.21 | 14.26 | 14.01 | 0 | 6,300 | -0.2 |
29/01/2016 |
14.21
|
1,210 | 13.97 | 14.26 | 14.21 | 1,000 | 0 | 0.0 |
28/01/2016 |
13.97
|
890 | 14.31 | 14.31 | 13.97 | 0 | 10 | -0.0 |
27/01/2016 |
14.31
|
27,190 | 14.36 | 14.40 | 14.11 | 100 | 27,030 | -0.8 |
26/01/2016 |
14.36
|
30,400 | 14.21 | 14.74 | 14.26 | 30 | 22,660 | -0.7 |
25/01/2016 |
14.21
|
58,860 | 14.31 | 14.31 | 14.11 | 7,000 | 52,310 | -1.3 |
22/01/2016 |
14.31
|
10 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 |
21/01/2016 |
14.31
|
9,940 | 14.31 | 14.31 | 14.11 | 10 | 8,630 | -0.3 |
20/01/2016 |
14.31
|
5,200 | 14.31 | 14.40 | 14.31 | 0 | 2,190 | -0.1 |
19/01/2016 |
14.31
|
8,650 | 14.31 | 14.36 | 14.11 | 920 | 6,460 | -0.2 |
18/01/2016 |
14.31
|
3,820 | 14.36 | 14.36 | 14.11 | 720 | 0 | 0.0 |
15/01/2016 |
14.36
|
2,610 | 14.11 | 14.36 | 14.11 | 50,460 | 52,310 | -0.1 |
14/01/2016 |
14.11
|
12,740 | 14.50 | 14.50 | 14.11 | 7,900 | 11,760 | -0.1 |
13/01/2016 |
14.50
|
25,200 | 14.50 | 14.55 | 14.50 | 4,000 | 13,940 | -0.3 |
12/01/2016 |
14.50
|
7,220 | 14.60 | 14.60 | 14.50 | 2,000 | 3,000 | -0.0 |
11/01/2016 |
14.60
|
11,440 | 14.60 | 14.74 | 14.50 | 5,100 | 9,000 | -0.1 |
08/01/2016 |
14.60
|
13,310 | 14.50 | 14.65 | 14.50 | 3,800 | 3,000 | 0.0 |
07/01/2016 |
14.50
|
7,790 | 14.60 | 14.60 | 14.50 | 100 | 3,000 | -0.1 |
06/01/2016 |
14.60
|
4,000 | 14.79 | 14.79 | 14.60 | 0 | 3,000 | -0.1 |
05/01/2016 |
14.79
|
3,980 | 14.60 | 14.79 | 14.60 | 0 | 3,000 | -0.1 |
04/01/2016 |
14.60
|
12,090 | 14.79 | 14.89 | 14.60 | 90 | 3,000 | -0.1 |
31/12/2015 |
14.79
|
4,830 | 14.84 | 14.84 | 14.36 | 1,170 | 0 | 0.0 |
30/12/2015 |
14.84
|
560 | 14.79 | 14.94 | 14.60 | 450 | 0 | 0.0 |
29/12/2015 |
14.79
|
9,670 | 14.79 | 14.79 | 14.70 | 2,500 | 0 | 0.1 |
28/12/2015 |
14.79
|
1,790 | 14.65 | 14.79 | 14.74 | 1,790 | 0 | 0.1 |
25/12/2015 |
14.65
|
3,020 | 14.79 | 14.79 | 14.65 | 3,000 | 0 | 0.1 |
24/12/2015 |
14.79
|
14,320 | 14.60 | 14.79 | 14.60 | 12,420 | 0 | 0.4 |
23/12/2015 |
14.60
|
9,300 | 14.60 | 14.74 | 14.55 | 1,020 | 3,000 | -0.1 |
22/12/2015 |
14.60
|
18,420 | 14.60 | 14.84 | 14.60 | 9,920 | 3,000 | 0.2 |
21/12/2015 |
14.60
|
10,700 | 14.60 | 14.84 | 14.60 | 3,000 | 3,000 | 0.0 |
18/12/2015 |
14.60
|
4,960 | 14.65 | 14.65 | 14.55 | 0 | 3,000 | -0.1 |
17/12/2015 |
14.65
|
2,360 | 14.65 | 14.65 | 14.60 | 0 | 1,350 | -0.0 |
16/12/2015 |
14.65
|
40,080 | 14.55 | 14.94 | 14.65 | 21,000 | 19,000 | 0.1 |
15/12/2015 |
14.55
|
5,120 | 14.60 | 14.89 | 14.55 | 1,000 | 3,000 | -0.1 |
14/12/2015 |
14.60
|
7,190 | 14.60 | 14.60 | 14.36 | 2,460 | 0 | 0.1 |
11/12/2015 |
14.60
|
4,990 | 14.60 | 15.04 | 14.60 | 150 | 0 | 0.0 |
10/12/2015 |
14.60
|
33,940 | 14.55 | 14.65 | 14.55 | 0 | 21,000 | -0.6 |
09/12/2015 |
14.55
|
3,010 | 14.65 | 14.65 | 14.40 | 0 | 1,000 | -0.0 |
08/12/2015 |
14.65
|
11,740 | 14.65 | 14.74 | 14.55 | 3,000 | 2,460 | 0.0 |
07/12/2015 |
14.65
|
5,460 | 14.60 | 14.79 | 14.60 | 3,000 | 150 | 0.1 |
04/12/2015 |
14.60
|
1,250 | 14.65 | 14.65 | 14.60 | 0 | 0 | 0 |
03/12/2015 |
14.65
|
5,110 | 14.74 | 14.74 | 14.60 | 0 | 0 | 0 |
02/12/2015 |
14.74
|
7,150 | 14.79 | 14.84 | 14.60 | 0 | 3,000 | -0.1 |
01/12/2015 |
14.79
|
4,520 | 14.60 | 14.79 | 14.65 | 0 | 3,000 | -0.1 |