Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-12-17) |
0.50 | 1.38% | 135,903,700 | -7,626,280 | -280.7 |
36.15
38.90
36.80
|
2 tháng
(2024-11-18) |
3.45 | 10.36% | 239,321,800 | 1,760,526 | 46.1 |
33.30
38.90
36.80
|
3 tháng
(2024-10-18) |
0.50 | 1.38% | 362,823,600 | 6,765,173 | 220.8 |
33.10
38.90
36.80
|
6 tháng
(2024-07-22) |
3.10 | 9.21% | 873,083,000 | 26,770,648 | 890.7 |
30.15
38.90
36.80
|
12 tháng
(2024-01-22) |
4.10 | 12.56% | 1,946,216,300 | -34,487,742 | -1,108.7 |
30.15
38.90
36.80
|
24 tháng
(2023-01-27) |
9.59 | 35.30% | 3,062,942,800 | -86,577,260 | -2,536.7 |
24.52
38.90
36.80
|
36 tháng
(2022-02-07) |
4.26 | 13.13% | 4,370,827,800 | 23,530,962 | 223.7 |
17.72
38.90
36.80
|
60 tháng
(2020-02-12) |
18.60 | 102.49% | 9,491,344,640 | -102,951,657 | -5,421.3 |
11.48
38.90
36.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/04/2016 |
10.18
|
341,700 | 10.06 | 10.18 | 10.00 | 300,210 | 214,040 | 1.4 |
01/04/2016 |
10.06
|
499,970 | 10.12 | 10.18 | 10.00 | 70,030 | 68,860 | 0.0 |
31/03/2016 |
10.12
|
573,010 | 10.31 | 10.31 | 10.06 | 127,000 | 5,000 | 2.0 |
30/03/2016 |
10.31
|
693,910 | 10.25 | 10.31 | 10.18 | 158,280 | 90,000 | 1.1 |
29/03/2016 |
10.25
|
531,710 | 10.43 | 10.43 | 10.25 | 253,650 | 150,000 | 1.7 |
28/03/2016 |
10.43
|
260,810 | 10.43 | 10.55 | 10.37 | 158,100 | 0 | 2.7 |
25/03/2016 |
10.43
|
653,890 | 10.43 | 10.49 | 10.25 | 131,050 | 1,000 | 2.2 |
24/03/2016 |
10.43
|
549,240 | 10.62 | 10.68 | 10.43 | 322,760 | 184,510 | 2.4 |
23/03/2016 |
10.62
|
206,120 | 10.55 | 10.68 | 10.55 | 337,920 | 300,000 | 0.7 |
22/03/2016 |
10.55
|
478,150 | 10.68 | 10.74 | 10.55 | 87,500 | 213,000 | -2.2 |
21/03/2016 |
10.68
|
633,320 | 10.68 | 10.92 | 10.68 | 107,900 | 51,070 | 1.0 |
18/03/2016 |
10.68
|
210,600 | 10.74 | 10.80 | 10.68 | 0 | 4,000 | -0.1 |
17/03/2016 |
10.74
|
948,590 | 10.68 | 10.86 | 10.68 | 181,000 | 393,550 | -3.7 |
16/03/2016 |
10.68
|
661,310 | 10.68 | 10.80 | 10.62 | 133,010 | 350,000 | -3.7 |
15/03/2016 |
10.68
|
749,470 | 10.74 | 10.74 | 10.55 | 154,900 | 332,000 | -3.1 |
14/03/2016 |
10.74
|
556,200 | 10.74 | 10.86 | 10.68 | 10 | 352,000 | -6.1 |
11/03/2016 |
10.74
|
599,880 | 10.80 | 10.92 | 10.74 | 0 | 270,000 | -4.7 |
10/03/2016 |
10.80
|
337,750 | 10.74 | 10.86 | 10.74 | 7,600 | 70,000 | -1.1 |
09/03/2016 |
10.74
|
848,880 | 10.92 | 10.99 | 10.74 | 3,000 | 530,000 | -9.2 |
08/03/2016 |
10.92
|
1,265,670 | 10.99 | 11.05 | 10.80 | 600,270 | 300,000 | 5.4 |
07/03/2016 |
10.99
|
738,230 | 10.99 | 11.11 | 10.92 | 193,850 | 20,000 | 3.1 |
04/03/2016 |
10.99
|
988,840 | 11.11 | 11.17 | 10.99 | 238,400 | 25,000 | 3.8 |
03/03/2016 |
11.11
|
908,900 | 11.05 | 11.17 | 10.99 | 304,300 | 12,000 | 5.3 |
02/03/2016 |
11.05
|
600,340 | 10.86 | 11.11 | 10.92 | 38,900 | 0 | 0.7 |
01/03/2016 |
10.86
|
795,250 | 10.99 | 11.11 | 10.86 | 1,000 | 117,220 | -2.1 |
29/02/2016 |
10.99
|
927,670 | 11.29 | 11.29 | 10.99 | 920 | 115,000 | -2.0 |
26/02/2016 |
11.29
|
391,080 | 11.36 | 11.36 | 11.23 | 185,480 | 0 | 3.4 |
25/02/2016 |
11.36
|
1,745,900 | 11.23 | 11.42 | 11.11 | 769,030 | 50 | 14.1 |
24/02/2016 |
11.23
|
3,102,090 | 10.55 | 11.23 | 10.49 | 0 | 17,810 | -0.3 |
23/02/2016 |
10.55
|
547,820 | 10.62 | 10.74 | 10.55 | 10,600 | 0 | 0.2 |
22/02/2016 |
10.62
|
798,720 | 10.62 | 10.74 | 10.49 | 3,400 | 176,000 | -3.0 |
19/02/2016 |
10.62
|
464,980 | 10.74 | 10.74 | 10.62 | 351,230 | 179,050 | 3.0 |
18/02/2016 |
10.74
|
462,570 | 10.55 | 10.74 | 10.49 | 271,200 | 0 | 4.7 |
17/02/2016 |
10.55
|
264,310 | 10.55 | 10.62 | 10.49 | 980 | 0 | 0.0 |
16/02/2016 |
10.55
|
168,880 | 10.62 | 10.68 | 10.55 | 60,200 | 80,000 | -0.3 |
15/02/2016 |
10.62
|
153,830 | 10.62 | 10.68 | 10.43 | 0 | 6,000 | -0.1 |
05/02/2016 |
10.62
|
223,150 | 10.62 | 10.68 | 10.62 | 0 | 0 | 0 |
04/02/2016 |
10.62
|
242,050 | 10.49 | 10.62 | 10.49 | 34,100 | 0 | 0.6 |
03/02/2016 |
10.49
|
182,840 | 10.55 | 10.55 | 10.31 | 3,000 | 0 | 0.1 |
02/02/2016 |
10.55
|
163,090 | 10.55 | 10.74 | 10.49 | 10,500 | 10 | 0.2 |
01/02/2016 |
10.55
|
325,280 | 10.62 | 10.86 | 10.55 | 56,730 | 160,000 | -1.8 |
29/01/2016 |
10.62
|
220,720 | 10.62 | 10.68 | 10.49 | 90 | 50,000 | -0.9 |
28/01/2016 |
10.62
|
168,290 | 10.80 | 10.86 | 10.62 | 5,500 | 0 | 0.1 |
27/01/2016 |
10.80
|
390,160 | 10.74 | 10.99 | 10.74 | 1,000 | 4,550 | -0.1 |
26/01/2016 |
10.74
|
974,540 | 10.62 | 10.74 | 10.37 | 222,000 | 50,500 | 2.9 |
25/01/2016 |
10.62
|
879,160 | 9.94 | 10.62 | 10.18 | 140,000 | 0 | 2.4 |
22/01/2016 |
9.94
|
874,560 | 10.12 | 10.18 | 9.75 | 370,520 | 470,410 | -1.6 |
21/01/2016 |
10.12
|
1,144,260 | 10.43 | 10.49 | 10.06 | 900 | 426,270 | -7.1 |
20/01/2016 |
10.43
|
608,350 | 10.74 | 10.74 | 10.43 | 82,200 | 5,000 | 1.3 |
19/01/2016 |
10.74
|
1,027,250 | 10.37 | 10.74 | 10.31 | 410,960 | 150,000 | 4.4 |
18/01/2016 |
10.37
|
1,397,320 | 10.86 | 10.86 | 10.12 | 107,050 | 0 | 1.8 |
15/01/2016 |
10.86
|
648,830 | 10.92 | 10.99 | 10.74 | 88,980 | 10,600 | 1.4 |
14/01/2016 |
10.92
|
853,540 | 10.92 | 10.92 | 10.68 | 60 | 400,000 | -7.0 |
13/01/2016 |
10.92
|
458,080 | 10.99 | 11.11 | 10.92 | 4,980 | 137,790 | -2.4 |
12/01/2016 |
10.99
|
591,100 | 10.92 | 11.05 | 10.86 | 100 | 118,410 | -2.1 |
11/01/2016 |
10.92
|
667,790 | 10.92 | 11.05 | 10.86 | 590 | 0 | 0.0 |
08/01/2016 |
10.92
|
992,590 | 11.17 | 11.17 | 10.92 | 3,050 | 150,000 | -2.6 |
07/01/2016 |
11.17
|
1,592,360 | 11.29 | 11.36 | 10.99 | 103,300 | 657,000 | -10.0 |
06/01/2016 |
11.29
|
544,940 | 11.17 | 11.36 | 11.17 | 2,000 | 120,000 | -2.2 |
05/01/2016 |
11.17
|
319,920 | 11.29 | 11.29 | 11.11 | 31,000 | 120,000 | -1.6 |
04/01/2016 |
11.29
|
404,050 | 11.48 | 11.48 | 11.17 | 2,500 | 211,000 | -3.8 |
31/12/2015 |
11.48
|
407,840 | 11.48 | 11.54 | 11.36 | 386,270 | 246,050 | 2.6 |
30/12/2015 |
11.48
|
638,890 | 11.42 | 11.54 | 11.36 | 357,000 | 150,000 | 3.8 |
29/12/2015 |
11.42
|
604,950 | 11.17 | 11.42 | 11.05 | 1,078,000 | 1,022,120 | 1.0 |
28/12/2015 |
11.17
|
395,650 | 11.17 | 11.36 | 11.11 | 55,330 | 0 | 1.0 |
25/12/2015 |
11.17
|
286,400 | 11.17 | 11.29 | 11.11 | 95,000 | 0 | 1.7 |
24/12/2015 |
11.17
|
194,940 | 11.17 | 11.29 | 11.17 | 19,180 | 50,000 | -0.6 |
23/12/2015 |
11.17
|
556,450 | 11.29 | 11.36 | 11.17 | 90,950 | 151,000 | -1.1 |
22/12/2015 |
11.29
|
426,610 | 11.42 | 11.54 | 11.29 | 43,960 | 20,880 | 0.4 |
21/12/2015 |
11.42
|
440,600 | 11.42 | 11.42 | 11.29 | 165,420 | 100,020 | 1.2 |
18/12/2015 |
11.42
|
535,760 | 11.60 | 11.60 | 11.42 | 85,330 | 100,000 | -0.3 |
17/12/2015 |
11.60
|
744,030 | 11.42 | 11.79 | 11.48 | 0 | 100,000 | -1.9 |
16/12/2015 |
11.42
|
655,480 | 11.23 | 11.54 | 11.23 | 53,850 | 160,000 | -2.0 |
15/12/2015 |
11.23
|
610,350 | 10.92 | 11.23 | 10.92 | 200 | 164,940 | -2.9 |
14/12/2015 |
10.92
|
382,340 | 11.11 | 11.23 | 10.92 | 400 | 123,800 | -2.2 |
11/12/2015 |
11.11
|
497,990 | 11.17 | 11.29 | 11.11 | 12,650 | 267,130 | -4.6 |
10/12/2015 |
11.17
|
647,590 | 11.36 | 11.42 | 11.11 | 2,900 | 446,000 | -8.1 |
09/12/2015 |
11.36
|
281,150 | 11.54 | 11.60 | 11.36 | 0 | 3,840 | -0.1 |
08/12/2015 |
11.54
|
1,018,460 | 11.23 | 11.60 | 11.05 | 1,100 | 23,930 | -0.4 |
07/12/2015 |
11.23
|
286,410 | 11.36 | 11.42 | 11.17 | 2,900 | 78,860 | -1.4 |
04/12/2015 |
11.36
|
849,460 | 11.48 | 11.48 | 11.29 | 311,200 | 500,000 | -3.5 |
03/12/2015 |
11.48
|
202,200 | 11.48 | 11.54 | 11.42 | 120 | 0 | 0.0 |
02/12/2015 |
11.48
|
809,600 | 11.29 | 11.54 | 11.36 | 18,000 | 216,600 | -3.7 |
01/12/2015 |
11.29
|
576,900 | 11.36 | 11.48 | 11.23 | 560 | 0 | 0.0 |
30/11/2015 |
11.36
|
871,270 | 11.79 | 11.79 | 11.11 | 10,570 | 148,410 | -2.5 |
27/11/2015 |
11.79
|
644,630 | 12.04 | 12.04 | 11.79 | 0 | 0 | 0 |
26/11/2015 |
12.04
|
588,680 | 12.10 | 12.10 | 11.91 | 0 | 60,000 | -1.2 |
25/11/2015 |
12.10
|
682,440 | 12.10 | 12.10 | 11.91 | 0 | 0 | 0 |
24/11/2015 |
12.10
|
970,280 | 12.16 | 12.16 | 11.97 | 600 | 0 | 0.0 |
23/11/2015 |
12.16
|
537,990 | 12.28 | 12.41 | 12.16 | 200 | 0 | 0.0 |
20/11/2015 |
12.28
|
781,130 | 12.28 | 12.34 | 12.22 | 7,950 | 0 | 0.2 |
19/11/2015 |
12.28
|
554,600 | 12.34 | 12.47 | 12.28 | 44,400 | 100,000 | -1.1 |
18/11/2015 |
12.34
|
506,460 | 12.41 | 12.47 | 12.34 | 30,000 | 0 | 0.6 |
17/11/2015 |
12.41
|
930,680 | 12.53 | 12.53 | 12.41 | 30,000 | 80,000 | -1.0 |
16/11/2015 |
12.53
|
429,910 | 12.71 | 12.71 | 12.41 | 38,400 | 0 | 0.8 |
13/11/2015 |
12.71
|
887,880 | 12.71 | 12.71 | 12.47 | 104,000 | 325,770 | -4.5 |
12/11/2015 |
12.71
|
1,434,490 | 12.53 | 12.71 | 12.41 | 230,000 | 43,500 | 3.8 |
11/11/2015 |
12.53
|
1,086,670 | 12.53 | 12.65 | 12.47 | 125,500 | 0 | 2.5 |
10/11/2015 |
12.53
|
1,068,830 | 12.78 | 12.78 | 12.53 | 90,000 | 48,800 | 0.8 |
09/11/2015 |
12.78
|
716,880 | 12.84 | 12.90 | 12.71 | 31,340 | 500 | 0.6 |