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) |
-4.56 | -13.02% | 1,415,000 | -91,902 | -3.3 |
30.45
35.10
30.45
|
2 tháng
(2024-07-22) |
-3.98 | -11.57% | 2,527,100 | -142,002 | -5.0 |
30.45
36.06
30.45
|
3 tháng
(2024-06-21) |
-2.70 | -8.13% | 4,562,700 | -95,904 | -3.4 |
30.45
36.87
30.45
|
6 tháng
(2024-03-25) |
3.55 | 13.20% | 12,358,400 | 712,846 | 21.3 |
26.52
36.87
30.45
|
12 tháng
(2023-09-25) |
6.32 | 26.18% | 22,181,700 | 731,309 | 23.3 |
22.46
36.87
30.45
|
24 tháng
(2022-09-30) |
5.86 | 23.83% | 43,124,900 | -1,496,224 | -41.7 |
19.86
36.87
30.45
|
36 tháng
(2021-10-05) |
5.52 | 22.12% | 57,560,100 | -1,299,407 | -34.6 |
19.86
36.87
30.45
|
60 tháng
(2019-10-16) |
11.36 | 59.55% | 100,939,470 | -2,679,237 | -60.5 |
12.91
36.87
30.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/11/2015 |
13.19
|
33,920 | 13.98 | 14.19 | 13.12 | 200 | 0 | 0.0 |
27/11/2015 |
13.98
|
61,290 | 14.69 | 14.69 | 13.98 | 0 | 0 | 0 |
26/11/2015 |
14.69
|
42,370 | 14.98 | 15.05 | 14.69 | 3,550 | 0 | 0.1 |
25/11/2015 |
14.98
|
44,840 | 15.12 | 15.12 | 14.91 | 1,000 | 3,470 | -0.1 |
24/11/2015 |
15.12
|
31,280 | 15.41 | 15.55 | 15.12 | 110 | 4,350 | -0.1 |
23/11/2015 |
15.41
|
5,760 | 15.20 | 15.77 | 15.34 | 0 | 0 | 0 |
20/11/2015 |
15.20
|
22,730 | 15.34 | 15.34 | 15.20 | 2,000 | 0 | 0.0 |
19/11/2015 |
15.34
|
43,060 | 15.41 | 15.48 | 15.20 | 2,000 | 0 | 0.0 |
18/11/2015 |
15.41
|
30,870 | 15.48 | 15.63 | 15.27 | 4,860 | 0 | 0.1 |
17/11/2015 |
15.48
|
57,120 | 15.70 | 15.70 | 15.48 | 0 | 0 | 0 |
16/11/2015 |
15.70
|
58,790 | 15.84 | 16.13 | 15.70 | 2,000 | 0 | 0.0 |
13/11/2015 |
15.84
|
39,440 | 15.84 | 16.42 | 15.84 | 5,180 | 960 | 0.1 |
12/11/2015 |
15.84
|
106,560 | 15.91 | 16.06 | 15.48 | 5,000 | 0 | 0.1 |
11/11/2015 |
15.91
|
35,670 | 16.13 | 16.34 | 15.91 | 0 | 0 | 0 |
10/11/2015 |
16.13
|
61,330 | 16.27 | 16.34 | 16.13 | 7,020 | 0 | 0.2 |
09/11/2015 |
16.27
|
65,990 | 16.49 | 16.63 | 16.27 | 3,000 | 0 | 0.1 |
06/11/2015 |
16.49
|
42,830 | 16.85 | 16.85 | 16.42 | 300 | 0 | 0.0 |
05/11/2015 |
16.85
|
148,480 | 16.34 | 16.85 | 16.27 | 1,000 | 25,000 | -0.6 |
04/11/2015 |
16.34
|
46,000 | 16.42 | 16.63 | 16.34 | 1,000 | 0 | 0.0 |
03/11/2015 |
16.42
|
41,500 | 16.49 | 16.63 | 16.34 | 1,000 | 3,500 | -0.1 |
02/11/2015 |
16.49
|
41,950 | 16.70 | 16.85 | 16.49 | 60 | 0 | 0.0 |
30/10/2015 |
16.70
|
36,680 | 16.56 | 16.70 | 16.42 | 100 | 0 | 0.0 |
29/10/2015 |
16.56
|
54,630 | 16.34 | 16.70 | 16.34 | 0 | 0 | 0 |
28/10/2015 |
16.34
|
335,080 | 16.70 | 16.70 | 16.34 | 8,220 | 120,000 | -2.6 |
27/10/2015 |
16.70
|
168,040 | 16.92 | 16.92 | 16.70 | 0 | 0 | 0 |
26/10/2015 |
16.92
|
247,540 | 17.20 | 17.20 | 16.92 | 1,600 | 119,190 | -2.8 |
23/10/2015 |
17.20
|
185,510 | 17.06 | 17.49 | 17.06 | 3,600 | 0 | 0.1 |
22/10/2015 |
17.06
|
187,940 | 17.56 | 17.56 | 16.92 | 4,000 | 85,840 | -2.0 |
21/10/2015 |
17.56
|
192,660 | 17.49 | 17.78 | 17.56 | 1,000 | 2,000 | -0.0 |
20/10/2015 |
17.49
|
148,370 | 17.13 | 17.63 | 17.06 | 4,000 | 8,670 | -0.1 |
19/10/2015 |
17.13
|
86,000 | 17.13 | 17.42 | 17.06 | 0 | 0 | 0 |
16/10/2015 |
17.13
|
113,120 | 17.28 | 17.56 | 17.06 | 30 | 3,410 | -0.1 |
15/10/2015 |
17.28
|
75,900 | 17.13 | 17.63 | 17.13 | 0 | 0 | 0 |
14/10/2015 |
17.13
|
226,680 | 17.20 | 17.92 | 16.99 | 0 | 0 | 0 |
13/10/2015 |
17.20
|
196,710 | 17.63 | 17.63 | 17.13 | 21,920 | 0 | 0.5 |
12/10/2015 |
17.63
|
127,380 | 17.92 | 18.49 | 17.63 | 4,020 | 1,000 | 0.1 |
09/10/2015 |
17.92
|
152,960 | 18.92 | 18.92 | 17.92 | 0 | 0 | 0 |
08/10/2015 |
18.92
|
271,350 | 17.78 | 19.00 | 17.63 | 9,680 | 0 | 0.2 |
07/10/2015 |
17.78
|
172,260 | 18.14 | 18.49 | 17.78 | 5,000 | 20,990 | -0.4 |
06/10/2015 |
18.14
|
653,790 | 16.99 | 18.14 | 17.20 | 520,100 | 695,500 | -4.4 |
05/10/2015 |
16.99
|
68,540 | 16.06 | 16.99 | 16.27 | 6,340 | 5,460 | 0.0 |
02/10/2015 |
16.06
|
44,100 | 16.20 | 16.42 | 16.06 | 11,660 | 0 | 0.3 |
01/10/2015 |
16.20
|
33,640 | 16.27 | 16.42 | 16.13 | 160 | 0 | 0.0 |
30/09/2015 |
16.27
|
24,970 | 16.34 | 16.63 | 16.27 | 4,350 | 230 | 0.1 |
29/09/2015 |
16.34
|
37,110 | 16.34 | 16.42 | 16.13 | 2,000 | 10,000 | -0.2 |
28/09/2015 |
16.34
|
36,750 | 16.63 | 16.92 | 16.34 | 2,500 | 0 | 0.1 |
25/09/2015 |
16.63
|
26,410 | 16.85 | 16.85 | 16.34 | 0 | 0 | 0 |
24/09/2015 |
16.85
|
110,230 | 16.85 | 17.06 | 16.70 | 2,000 | 0 | 0.0 |
23/09/2015 |
16.85
|
70,610 | 16.92 | 16.92 | 16.70 | 5,000 | 0 | 0.1 |
22/09/2015 |
16.92
|
61,790 | 16.85 | 16.99 | 16.63 | 27,570 | 0 | 0.6 |
21/09/2015 |
16.85
|
75,320 | 16.63 | 16.85 | 16.49 | 0 | 0 | 0 |
18/09/2015 |
16.63
|
43,310 | 16.13 | 16.63 | 16.34 | 5,500 | 0 | 0.1 |
17/09/2015 |
16.13
|
38,480 | 16.34 | 16.34 | 16.13 | 3,010 | 0 | 0.1 |
16/09/2015 |
16.34
|
36,120 | 16.27 | 16.49 | 16.27 | 0 | 0 | 0 |
15/09/2015 |
16.27
|
73,980 | 16.56 | 16.56 | 16.20 | 0 | 0 | 0 |
14/09/2015 |
16.56
|
82,190 | 16.34 | 16.77 | 16.34 | 100 | 0 | 0.0 |
11/09/2015 |
16.34
|
69,810 | 16.85 | 16.85 | 16.34 | 300 | 6,000 | -0.1 |
10/09/2015 |
16.85
|
33,640 | 16.85 | 17.06 | 16.49 | 0 | 0 | 0 |
09/09/2015 |
16.85
|
72,150 | 16.85 | 17.20 | 16.77 | 0 | 0 | 0 |
08/09/2015 |
16.85
|
106,240 | 16.34 | 16.85 | 16.27 | 6,000 | 740 | 0.1 |
07/09/2015 |
16.34
|
34,100 | 16.56 | 17.13 | 16.20 | 3,320 | 0 | 0.1 |
04/09/2015 |
16.56
|
44,940 | 16.56 | 16.77 | 16.20 | 4,200 | 2,000 | 0.1 |
03/09/2015 |
16.56
|
184,630 | 17.56 | 17.56 | 16.42 | 0 | 5,000 | -0.1 |
01/09/2015 |
17.56
|
73,770 | 17.49 | 17.56 | 17.20 | 1,630 | 0 | 0.0 |
31/08/2015 |
17.49
|
51,830 | 17.92 | 17.92 | 17.06 | 600 | 0 | 0.0 |
28/08/2015 |
17.92
|
217,750 | 17.42 | 17.92 | 17.20 | 15,990 | 0 | 0.4 |
27/08/2015 |
17.42
|
303,420 | 17.99 | 17.99 | 17.42 | 0 | 60,570 | -1.5 |
26/08/2015 |
17.99
|
246,050 | 17.99 | 17.99 | 17.35 | 80,030 | 132,500 | -1.3 |
25/08/2015 |
17.99
|
384,260 | 16.85 | 17.99 | 16.56 | 100,000 | 17,000 | 2.0 |
24/08/2015 |
16.85
|
514,930 | 17.13 | 17.13 | 15.98 | 338,290 | 57,190 | 6.6 |
21/08/2015 |
17.13
|
438,580 | 16.85 | 17.20 | 16.42 | 197,510 | 1,000 | 4.6 |
20/08/2015 |
16.85
|
409,060 | 16.34 | 17.20 | 16.49 | 190,800 | 10,000 | 4.2 |
19/08/2015 |
16.34
|
186,860 | 15.91 | 16.42 | 15.63 | 87,750 | 0 | 1.9 |
18/08/2015 |
15.91
|
116,440 | 15.41 | 16.06 | 15.41 | 31,150 | 0 | 0.7 |
17/08/2015 |
15.41
|
145,570 | 15.91 | 15.98 | 15.05 | 30,000 | 5,000 | 0.5 |
14/08/2015 |
15.91
|
280,480 | 15.48 | 15.91 | 15.20 | 57,100 | 200 | 1.2 |
13/08/2015 |
15.48
|
166,530 | 16.27 | 16.34 | 15.48 | 0 | 1,000 | -0.0 |
12/08/2015 |
16.27
|
162,410 | 16.99 | 17.13 | 16.27 | 5,000 | 200 | 0.1 |
11/08/2015 |
16.99
|
483,280 | 16.49 | 17.56 | 16.92 | 73,960 | 5,000 | 1.7 |
10/08/2015 |
16.49
|
213,550 | 15.41 | 16.49 | 15.41 | 11,000 | 0 | 0.2 |
07/08/2015 |
15.41
|
141,940 | 15.27 | 15.63 | 15.20 | 44,620 | 0 | 1.0 |
06/08/2015 |
15.27
|
84,340 | 15.91 | 15.91 | 15.27 | 19,000 | 0 | 0.4 |
05/08/2015 |
15.91
|
105,590 | 15.20 | 16.06 | 15.20 | 30,000 | 0 | 0.7 |
04/08/2015 |
15.20
|
246,610 | 15.20 | 15.34 | 14.41 | 112,750 | 9,000 | 2.2 |
03/08/2015 |
15.20
|
397,390 | 16.06 | 16.06 | 14.98 | 185,830 | 10,500 | 3.7 |
31/07/2015 |
16.06
|
210,870 | 16.34 | 16.49 | 15.84 | 52,770 | 0 | 1.2 |
30/07/2015 |
16.34
|
132,460 | 16.13 | 16.34 | 15.84 | 21,860 | 0 | 0.5 |
29/07/2015 |
16.13
|
236,730 | 16.20 | 17.06 | 16.06 | 0 | 7,840 | -0.2 |
28/07/2015 |
16.20
|
448,390 | 16.49 | 16.70 | 16.20 | 3,210 | 134,000 | -3.0 |
27/07/2015 |
16.49
|
399,510 | 17.20 | 17.20 | 16.27 | 10,000 | 7,100 | 0.1 |
24/07/2015 |
17.20
|
126,970 | 17.20 | 17.20 | 16.49 | 0 | 150 | -0.0 |
23/07/2015 |
17.20
|
296,040 | 16.77 | 17.85 | 17.20 | 10,230 | 350 | 0.2 |
22/07/2015 |
16.77
|
966,750 | 16.34 | 16.77 | 15.27 | 79,810 | 11,840 | 1.5 |
21/07/2015 |
16.34
|
331,470 | 17.56 | 18.14 | 16.34 | 3,100 | 3,570 | -0.0 |
20/07/2015 |
17.56
|
160,430 | 18.64 | 18.64 | 17.56 | 4,100 | 25,000 | -0.5 |
17/07/2015 |
18.64
|
188,920 | 19.00 | 19.71 | 18.06 | 3,740 | 25,000 | -0.5 |
16/07/2015 |
19.00
|
692,860 | 17.78 | 19.00 | 16.92 | 223,960 | 54,100 | 4.4 |
15/07/2015 |
17.78
|
678,820 | 19.00 | 19.00 | 17.71 | 202,860 | 111,320 | 2.3 |
14/07/2015 |
19.00
|
1,196,170 | 17.85 | 19.07 | 17.56 | 100,600 | 19,560 | 2.1 |
13/07/2015 |
17.85
|
599,430 | 16.70 | 17.85 | 17.20 | 25,710 | 23,720 | 0.1 |