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) |
-1 | -4.35% | 512,700 | -730,728 | -16.3 |
21.80
23
22
|
2 tháng
(2024-07-22) |
-2.80 | -11.29% | 1,141,800 | -725,128 | -16.2 |
21.25
24.80
22
|
3 tháng
(2024-06-24) |
-1.50 | -6.38% | 2,087,900 | -708,228 | -15.8 |
21.25
25.50
22
|
6 tháng
(2024-03-25) |
-3 | -12% | 7,479,900 | -710,928 | -15.9 |
21.25
26
22
|
12 tháng
(2023-09-26) |
3.10 | 16.40% | 31,659,700 | -727,493 | -16.2 |
17.60
26
22
|
24 tháng
(2022-10-03) |
3.95 | 21.88% | 175,278,800 | -847,364 | -19.1 |
11.95
26
22
|
36 tháng
(2021-10-06) |
-14.50 | -39.73% | 550,005,400 | -682,324 | -22.2 |
11.95
59.70
22
|
60 tháng
(2019-10-17) |
4.78 | 27.79% | 603,562,370 | -11,759,984 | -245.3 |
11.95
59.70
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/11/2015 |
14.29
|
4,030 | 14.29 | 14.68 | 14.02 | 0 | 0 | 0 |
27/11/2015 |
14.29
|
4,280 | 14.22 | 14.75 | 14.15 | 200 | 0 | 0.0 |
26/11/2015 |
14.22
|
37,200 | 14.29 | 14.29 | 13.63 | 0 | 0 | 0 |
25/11/2015 |
14.29
|
14,910 | 14.49 | 14.49 | 14.09 | 500 | 0 | 0.0 |
24/11/2015 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 |
23/11/2015 |
14.49
|
1,240 | 14.55 | 14.75 | 13.89 | 0 | 0 | 0 |
20/11/2015 |
14.55
|
320 | 14.29 | 14.75 | 13.43 | 0 | 0 | 0 |
19/11/2015 |
14.29
|
52,980 | 14.29 | 14.29 | 14.02 | 0 | 0 | 0 |
18/11/2015 |
14.29
|
61,850 | 14.42 | 14.42 | 14.15 | 0 | 0 | 0 |
17/11/2015 |
14.42
|
2,030 | 14.49 | 14.55 | 14.42 | 0 | 0 | 0 |
16/11/2015 |
14.49
|
185,530 | 14.75 | 14.75 | 14.29 | 0 | 0 | 0 |
13/11/2015 |
14.75
|
31,020 | 14.75 | 14.75 | 14.35 | 0 | 0 | 0 |
12/11/2015 |
14.75
|
30,110 | 14.75 | 14.75 | 14.68 | 0 | 0 | 0 |
11/11/2015 |
14.75
|
20,000 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 |
10/11/2015 |
14.75
|
27,010 | 14.75 | 14.82 | 14.75 | 0 | 0 | 0 |
09/11/2015 |
14.75
|
55,000 | 14.82 | 14.88 | 14.75 | 0 | 0 | 0 |
06/11/2015 |
14.82
|
31,620 | 14.75 | 14.95 | 14.55 | 0 | 0 | 0 |
05/11/2015 |
14.75
|
80,650 | 14.68 | 14.95 | 14.15 | 0 | 0 | 0 |
04/11/2015 |
14.68
|
7,580 | 14.75 | 14.75 | 14.55 | 0 | 0 | 0 |
03/11/2015 |
14.75
|
37,320 | 14.82 | 14.95 | 14.55 | 0 | 0 | 0 |
02/11/2015 |
14.82
|
52,500 | 14.82 | 14.88 | 14.55 | 0 | 0 | 0 |
30/10/2015 |
14.82
|
22,900 | 14.82 | 15.74 | 14.02 | 0 | 0 | 0 |
29/10/2015 |
14.82
|
66,090 | 14.75 | 14.82 | 14.55 | 0 | 0 | 0 |
28/10/2015 |
14.75
|
19,040 | 14.88 | 14.88 | 14.55 | 0 | 0 | 0 |
27/10/2015 |
14.88
|
19,040 | 14.95 | 14.95 | 14.62 | 0 | 0 | 0 |
26/10/2015 |
14.95
|
24,290 | 14.95 | 14.95 | 14.75 | 24,010 | 0 | 0.5 |
23/10/2015 |
14.95
|
45,370 | 14.95 | 15.01 | 14.88 | 20,580 | 0 | 0.5 |
22/10/2015 |
14.95
|
23,620 | 15.01 | 15.08 | 14.88 | 18,500 | 0 | 0.4 |
21/10/2015 |
15.01
|
56,930 | 15.01 | 15.08 | 14.88 | 22,000 | 0 | 0.5 |
20/10/2015 |
15.01
|
57,170 | 15.15 | 15.15 | 14.95 | 15,400 | 0 | 0.3 |
19/10/2015 |
15.15
|
10,510 | 15.15 | 15.15 | 15.08 | 10,000 | 0 | 0.2 |
16/10/2015 |
15.15
|
25,940 | 15.21 | 15.21 | 14.75 | 10,000 | 0 | 0.2 |
15/10/2015 |
15.21
|
32,820 | 15.08 | 15.21 | 14.95 | 10,000 | 0 | 0.2 |
14/10/2015 |
15.08
|
56,120 | 15.15 | 15.21 | 15.08 | 35,000 | 0 | 0.8 |
13/10/2015 |
15.15
|
140,400 | 15.15 | 15.21 | 15.01 | 83,000 | 65,000 | 0.4 |
12/10/2015 |
15.15
|
109,930 | 15.15 | 15.21 | 15.15 | 92,000 | 0 | 2.1 |
09/10/2015 |
15.15
|
75,570 | 15.15 | 15.21 | 15.01 | 22,000 | 0 | 0.5 |
08/10/2015 |
15.15
|
31,340 | 15.08 | 15.21 | 15.08 | 6,800 | 0 | 0.2 |
07/10/2015 |
15.08
|
106,050 | 15.01 | 15.21 | 15.01 | 31,600 | 0 | 0.7 |
06/10/2015 |
15.01
|
55,520 | 14.88 | 15.08 | 14.75 | 1,000 | 0 | 0.0 |
05/10/2015 |
14.88
|
14,550 | 14.88 | 15.54 | 14.88 | 0 | 0 | 0 |
02/10/2015 |
14.88
|
10,350 | 14.75 | 15.21 | 14.75 | 500 | 0 | 0.0 |
01/10/2015 |
14.75
|
21,230 | 14.75 | 14.88 | 14.62 | 1,000 | 0 | 0.0 |
30/09/2015 |
14.75
|
55,590 | 14.68 | 14.88 | 14.62 | 0 | 0 | 0 |
29/09/2015 |
14.68
|
39,280 | 14.68 | 14.82 | 14.49 | 0 | 0 | 0 |
28/09/2015 |
14.68
|
28,520 | 14.75 | 14.82 | 14.55 | 0 | 0 | 0 |
25/09/2015 |
14.75
|
41,700 | 14.75 | 14.82 | 14.55 | 0 | 0 | 0 |
24/09/2015 |
14.75
|
45,070 | 14.68 | 14.75 | 14.62 | 5,000 | 0 | 0.1 |
23/09/2015 |
14.68
|
23,740 | 14.62 | 14.82 | 14.55 | 0 | 0 | 0 |
22/09/2015 |
14.62
|
97,250 | 14.55 | 14.82 | 14.55 | 10,000 | 0 | 0.2 |
21/09/2015 |
14.55
|
87,070 | 14.35 | 14.62 | 14.35 | 0 | 0 | 0 |
18/09/2015 |
14.35
|
57,840 | 14.35 | 14.82 | 14.35 | 0 | 0 | 0 |
17/09/2015 |
14.35
|
145,490 | 14.35 | 14.62 | 14.22 | 41,600 | 0 | 0.9 |
16/09/2015 |
14.35
|
66,420 | 14.22 | 14.49 | 14.02 | 0 | 0 | 0 |
15/09/2015 |
14.22
|
62,980 | 14.55 | 14.55 | 14.22 | 10 | 0 | 0.0 |
14/09/2015 |
14.55
|
41,500 | 14.55 | 14.95 | 14.42 | 0 | 0 | 0 |
11/09/2015 |
14.55
|
33,450 | 14.55 | 14.95 | 14.55 | 0 | 0 | 0 |
10/09/2015 |
14.55
|
25,790 | 14.49 | 14.68 | 14.35 | 0 | 0 | 0 |
09/09/2015 |
14.49
|
156,480 | 14.35 | 14.55 | 14.22 | 0 | 0 | 0 |
08/09/2015 |
14.35
|
153,400 | 14.09 | 14.35 | 14.09 | 0 | 0 | 0 |
07/09/2015 |
14.09
|
148,510 | 14.55 | 14.55 | 13.89 | 0 | 40 | -0.0 |
04/09/2015 |
14.55
|
6,230 | 14.75 | 15.15 | 14.02 | 0 | 0 | 0 |
03/09/2015 |
14.75
|
210 | 14.82 | 15.15 | 14.75 | 0 | 0 | 0 |
01/09/2015 |
14.82
|
180,800 | 14.82 | 14.88 | 14.02 | 0 | 0 | 0 |
31/08/2015 |
14.82
|
234,670 | 14.95 | 14.95 | 14.62 | 0 | 0 | 0 |
28/08/2015 |
14.95
|
46,150 | 14.95 | 15.01 | 14.55 | 0 | 0 | 0 |
27/08/2015 |
14.95
|
26,080 | 14.68 | 15.35 | 14.88 | 20,000 | 0 | 0.5 |
26/08/2015 |
14.68
|
93,920 | 14.68 | 15.15 | 13.82 | 20,000 | 0 | 0.4 |
25/08/2015 |
14.68
|
155,470 | 14.68 | 15.15 | 13.69 | 10,000 | 0 | 0.2 |
24/08/2015 |
14.68
|
256,780 | 15.54 | 15.54 | 14.49 | 169,170 | 300 | 3.7 |
21/08/2015 |
15.54
|
100,110 | 15.61 | 15.61 | 14.55 | 63,890 | 0 | 1.5 |
20/08/2015 |
15.61
|
233,230 | 15.74 | 16.07 | 15.61 | 50,000 | 0 | 1.2 |
19/08/2015 |
15.74
|
374,270 | 15.68 | 15.87 | 15.68 | 0 | 0 | 0 |
18/08/2015 |
15.68
|
32,330 | 15.61 | 16.07 | 15.54 | 27,310 | 0 | 0.6 |
17/08/2015 |
15.61
|
135,860 | 15.81 | 15.81 | 15.61 | 87,030 | 14,000 | 1.7 |
14/08/2015 |
15.81
|
189,490 | 15.81 | 15.94 | 15.54 | 131,300 | 0 | 3.1 |
13/08/2015 |
15.81
|
69,460 | 16.01 | 16.01 | 15.54 | 0 | 16,600 | -0.4 |
12/08/2015 |
16.01
|
90,620 | 16.34 | 16.34 | 15.87 | 206,520 | 200,000 | 0.2 |
11/08/2015 |
16.34
|
310,860 | 16.40 | 16.40 | 16.14 | 209,470 | 0 | 5.2 |
10/08/2015 |
16.40
|
410,570 | 15.74 | 16.40 | 15.48 | 159,260 | 0 | 3.9 |
07/08/2015 |
15.74
|
18,800 | 15.54 | 15.74 | 15.35 | 0 | 0 | 0 |
06/08/2015 |
15.54
|
38,290 | 15.87 | 15.87 | 14.88 | 0 | 0 | 0 |
05/08/2015 |
15.87
|
70,790 | 15.54 | 15.87 | 15.54 | 0 | 0 | 0 |
04/08/2015 |
15.54
|
31,930 | 15.81 | 15.94 | 15.54 | 0 | 0 | 0 |
03/08/2015 |
15.81
|
441,210 | 15.54 | 16.14 | 15.61 | 0 | 3,000 | -0.1 |
31/07/2015 |
15.54
|
184,970 | 15.21 | 15.54 | 15.15 | 0 | 17,000 | -0.4 |
30/07/2015 |
15.21
|
44,780 | 15.21 | 15.21 | 15.08 | 0 | 3,000 | -0.1 |
29/07/2015 |
15.21
|
148,600 | 15.21 | 15.48 | 15.15 | 0 | 59,200 | -1.4 |
28/07/2015 |
15.21
|
139,570 | 15.35 | 15.35 | 15.21 | 0 | 54,000 | -1.2 |
27/07/2015 |
15.35
|
33,880 | 15.21 | 15.48 | 15.15 | 0 | 10,200 | -0.2 |
24/07/2015 |
15.21
|
27,930 | 15.41 | 15.48 | 15.21 | 0 | 1,000 | -0.0 |
23/07/2015 |
15.41
|
40,820 | 15.68 | 15.74 | 15.35 | 0 | 3,000 | -0.1 |
22/07/2015 |
15.68
|
131,620 | 15.21 | 15.74 | 15.08 | 0 | 12,000 | -0.3 |
21/07/2015 |
15.21
|
79,780 | 14.88 | 15.21 | 14.88 | 0 | 7,450 | -0.2 |
20/07/2015 |
14.88
|
313,110 | 15.54 | 15.54 | 14.82 | 500 | 222,280 | -5.0 |
17/07/2015 |
15.54
|
100,950 | 15.54 | 15.81 | 15.54 | 0 | 5,000 | -0.1 |
16/07/2015 |
15.54
|
94,460 | 15.81 | 15.81 | 15.48 | 0 | 9,000 | -0.2 |
15/07/2015 |
15.81
|
121,470 | 16.07 | 16.07 | 15.81 | 0 | 9,990 | -0.2 |
14/07/2015 |
16.07
|
124,800 | 16.07 | 16.14 | 16.01 | 0 | 8,010 | -0.2 |
13/07/2015 |
16.07
|
122,600 | 16.14 | 16.27 | 15.87 | 0 | 20,000 | -0.5 |