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) |
-0.53 | -4.08% | 3,897,800 | -6,400 | -0.1 |
12.20
13.08
12.50
|
2 tháng
(2024-07-22) |
-1.46 | -10.43% | 10,699,600 | 28,100 | 0.4 |
12.06
14.26
12.50
|
3 tháng
(2024-06-24) |
-2.58 | -17.07% | 16,449,100 | 23,191 | 0.3 |
12.06
15.92
12.50
|
6 tháng
(2024-03-25) |
-1.80 | -12.56% | 22,044,500 | 25,302 | 0.3 |
12.06
18.26
12.50
|
12 tháng
(2023-09-26) |
0.10 | 0.81% | 24,550,300 | -26,369 | -0.3 |
11.42
18.26
12.50
|
24 tháng
(2022-10-03) |
-1.35 | -9.69% | 29,250,000 | -36,192 | -2.0 |
11.42
18.26
12.50
|
36 tháng
(2021-10-06) |
-4.20 | -25.08% | 47,427,100 | -262,078 | -9.1 |
11.42
21.01
12.50
|
60 tháng
(2019-10-17) |
-0.58 | -4.44% | 84,178,390 | -1,715,618 | -32.3 |
11.42
21.01
12.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2015 |
16.99
|
405,460 | 16.78 | 17.27 | 16.99 | 3,120 | 148,850 | -6.0 |
09/07/2015 |
16.78
|
120,110 | 16.94 | 16.94 | 16.61 | 0 | 17,760 | -0.7 |
08/07/2015 |
16.94
|
191,070 | 17.03 | 17.11 | 16.61 | 51,040 | 0 | 2.1 |
07/07/2015 |
17.03
|
608,850 | 16.61 | 17.36 | 16.82 | 48,000 | 148,030 | -4.1 |
06/07/2015 |
16.61
|
320,710 | 16.53 | 16.70 | 16.49 | 100 | 151,630 | -6.1 |
03/07/2015 |
16.53
|
265,250 | 16.65 | 16.78 | 16.53 | 0 | 44,470 | -1.8 |
02/07/2015 |
16.65
|
600,130 | 16.16 | 16.74 | 16.12 | 0 | 169,260 | -6.8 |
01/07/2015 |
16.16
|
69,670 | 16.12 | 16.37 | 16.08 | 0 | 1,500 | -0.1 |
30/06/2015 |
16.12
|
262,970 | 15.95 | 16.74 | 15.99 | 32,000 | 2,020 | 1.2 |
29/06/2015 |
15.95
|
66,350 | 16.12 | 16.12 | 15.87 | 500 | 0 | 0.0 |
26/06/2015 |
16.12
|
116,720 | 15.95 | 16.16 | 15.99 | 0 | 0 | 0 |
25/06/2015 |
15.95
|
65,780 | 16.12 | 16.12 | 15.95 | 0 | 2,290 | -0.1 |
24/06/2015 |
16.12
|
67,150 | 16.08 | 16.20 | 16.04 | 0 | 510 | -0.0 |
23/06/2015 |
16.08
|
35,150 | 16.12 | 16.16 | 16.08 | 0 | 0 | 0 |
22/06/2015 |
16.12
|
88,250 | 16.28 | 16.28 | 16.12 | 0 | 0 | 0 |
19/06/2015 |
16.28
|
92,330 | 16.28 | 16.37 | 16.08 | 500 | 0 | 0.0 |
18/06/2015 |
16.28
|
61,740 | 16.08 | 16.28 | 16.08 | 0 | 700 | -0.0 |
17/06/2015 |
16.08
|
196,010 | 16.41 | 16.41 | 16.08 | 150 | 38,280 | -1.5 |
16/06/2015 |
16.41
|
122,760 | 16.41 | 16.94 | 16.32 | 0 | 740 | -0.0 |
15/06/2015 |
16.41
|
97,320 | 16.45 | 16.53 | 16.32 | 0 | 60 | -0.0 |
12/06/2015 |
16.45
|
153,140 | 16.08 | 16.61 | 15.95 | 0 | 10,800 | -0.4 |
11/06/2015 |
16.08
|
65,320 | 15.99 | 16.12 | 15.91 | 6,500 | 0 | 0.3 |
10/06/2015 |
15.99
|
138,470 | 15.99 | 15.99 | 15.87 | 500 | 34,610 | -1.3 |
09/06/2015 |
15.99
|
149,450 | 16.12 | 16.16 | 15.95 | 300 | 31,590 | -1.2 |
08/06/2015 |
16.12
|
149,260 | 15.99 | 16.12 | 15.83 | 0 | 4,000 | -0.2 |
05/06/2015 |
15.99
|
24,820 | 16.04 | 16.12 | 15.83 | 0 | 4,880 | -0.2 |
04/06/2015 |
16.04
|
144,350 | 16.20 | 16.20 | 15.87 | 500 | 0 | 0.0 |
03/06/2015 |
16.20
|
255,440 | 15.83 | 16.28 | 15.83 | 0 | 2,370 | -0.1 |
02/06/2015 |
15.83
|
13,160 | 15.87 | 16.12 | 15.83 | 0 | 0 | 0 |
01/06/2015 |
15.87
|
42,890 | 15.99 | 15.99 | 15.87 | 0 | 0 | 0 |
29/05/2015 |
15.99
|
46,190 | 16.08 | 16.08 | 15.70 | 2,500 | 0 | 0.1 |
28/05/2015 |
16.08
|
82,860 | 16.12 | 16.16 | 15.87 | 600 | 23,720 | -0.9 |
27/05/2015 |
16.12
|
18,290 | 16.24 | 16.24 | 15.99 | 500 | 0 | 0.0 |
26/05/2015 |
16.24
|
55,970 | 16.28 | 16.32 | 16.12 | 2,000 | 12,430 | -0.4 |
25/05/2015 |
16.28
|
65,860 | 16.08 | 16.28 | 16.08 | 7,000 | 300 | 0.3 |
22/05/2015 |
16.08
|
80,440 | 15.99 | 16.32 | 15.99 | 0 | 2,090 | -0.1 |
21/05/2015 |
15.99
|
42,190 | 15.95 | 15.99 | 15.95 | 390 | 0 | 0.0 |
20/05/2015 |
15.95
|
105,250 | 15.66 | 15.95 | 15.66 | 900 | 1,550 | -0.0 |
19/05/2015 |
15.66
|
64,280 | 15.79 | 15.79 | 15.50 | 100 | 0 | 0.0 |
18/05/2015 |
15.79
|
99,240 | 15.87 | 15.87 | 15.50 | 1,000 | 0 | 0.0 |
15/05/2015 |
15.87
|
17,910 | 15.91 | 15.95 | 15.75 | 100 | 0 | 0.0 |
14/05/2015 |
15.91
|
52,460 | 15.87 | 15.95 | 15.87 | 0 | 3,270 | -0.1 |
13/05/2015 |
15.87
|
42,350 | 15.87 | 15.91 | 15.70 | 0 | 300 | -0.0 |
12/05/2015 |
15.87
|
47,210 | 16.08 | 16.08 | 15.87 | 0 | 0 | 0 |
11/05/2015 |
16.08
|
130,410 | 15.87 | 16.12 | 15.87 | 100,000 | 670 | 3.9 |
08/05/2015 |
15.87
|
20,120 | 15.91 | 15.99 | 15.75 | 0 | 0 | 0 |
07/05/2015 |
15.91
|
41,690 | 15.83 | 15.95 | 15.79 | 100 | 0 | 0.0 |
06/05/2015 |
15.83
|
157,050 | 15.99 | 16.08 | 15.79 | 120,000 | 0 | 4.6 |
05/05/2015 |
15.99
|
79,140 | 15.50 | 16.04 | 15.66 | 20,500 | 4,000 | 0.6 |
04/05/2015 |
15.50
|
130,220 | 16.24 | 16.24 | 15.50 | 70,000 | 3,000 | 2.6 |
27/04/2015 |
16.24
|
35,990 | 16.28 | 16.32 | 16.24 | 10 | 0 | 0.0 |
24/04/2015 |
16.28
|
31,220 | 16.12 | 16.41 | 16.16 | 0 | 330 | -0.0 |
23/04/2015 |
16.12
|
75,990 | 16.20 | 16.37 | 16.08 | 0 | 0 | 0 |
22/04/2015 |
16.20
|
110,020 | 16.28 | 16.28 | 16.08 | 500 | 0 | 0.0 |
21/04/2015 |
16.28
|
263,500 | 16.49 | 16.49 | 16.24 | 500 | 13,700 | -0.5 |
20/04/2015 |
16.49
|
60,280 | 16.65 | 16.65 | 16.45 | 1,120 | 0 | 0.0 |
17/04/2015 |
16.65
|
71,970 | 16.70 | 16.78 | 16.53 | 0 | 0 | 0 |
16/04/2015 |
16.70
|
350,020 | 16.37 | 16.70 | 16.41 | 0 | 46,500 | -1.9 |
15/04/2015 |
16.37
|
87,030 | 16.41 | 16.45 | 16.32 | 0 | 0 | 0 |
14/04/2015 |
16.41
|
83,980 | 16.32 | 16.49 | 16.32 | 3,800 | 500 | 0.1 |
13/04/2015 |
16.32
|
237,650 | 16.57 | 16.70 | 16.28 | 500 | 160,000 | -6.3 |
10/04/2015 |
16.57
|
208,210 | 16.37 | 16.61 | 16.37 | 40,300 | 1,000 | 1.6 |
09/04/2015 |
16.37
|
72,570 | 16.41 | 16.53 | 16.37 | 15,000 | 4,450 | 0.4 |
08/04/2015 |
16.41
|
62,020 | 16.57 | 16.61 | 16.41 | 0 | 0 | 0 |
07/04/2015 |
16.57
|
172,860 | 16.37 | 16.61 | 16.32 | 14,570 | 19,500 | -0.2 |
06/04/2015 |
16.37
|
64,760 | 16.41 | 16.53 | 16.32 | 100 | 0 | 0.0 |
03/04/2015 |
16.41
|
152,750 | 16.16 | 16.41 | 16.24 | 16,500 | 0 | 0.7 |
02/04/2015 |
16.16
|
207,810 | 16.12 | 16.32 | 15.87 | 3,000 | 0 | 0.1 |
01/04/2015 |
16.12
|
341,030 | 16.65 | 16.70 | 16.08 | 4,500 | 1,230 | 0.1 |
31/03/2015 |
16.65
|
144,300 | 16.70 | 16.74 | 16.61 | 21,000 | 1,300 | 0.8 |
30/03/2015 |
16.70
|
213,350 | 16.65 | 16.86 | 16.57 | 6,100 | 0 | 0.2 |
27/03/2015 |
16.65
|
226,170 | 16.61 | 16.94 | 16.61 | 2,000 | 0 | 0.1 |
26/03/2015 |
16.61
|
273,060 | 16.61 | 16.70 | 16.57 | 2,000 | 0 | 0.1 |
25/03/2015 |
16.61
|
868,350 | 16.70 | 16.78 | 16.57 | 45,000 | 0 | 1.8 |
24/03/2015 |
16.70
|
210,590 | 16.78 | 16.78 | 16.65 | 45,000 | 0 | 1.8 |
23/03/2015 |
16.78
|
193,610 | 16.57 | 17.03 | 16.57 | 57,500 | 21,000 | 1.5 |
20/03/2015 |
16.57
|
2,273,480 | 16.86 | 16.86 | 16.57 | 326,000 | 2,447,480 | -85.2 |
19/03/2015 |
16.86
|
155,810 | 16.82 | 16.90 | 16.74 | 20,570 | 45,710 | -1.0 |
18/03/2015 |
16.82
|
41,730 | 16.86 | 16.94 | 16.74 | 17,330 | 12,510 | 0.2 |
17/03/2015 |
16.86
|
166,860 | 16.61 | 17.03 | 16.70 | 36,600 | 54,610 | -0.7 |
16/03/2015 |
16.61
|
165,660 | 16.65 | 16.74 | 16.61 | 0 | 0 | 0 |
13/03/2015 |
16.65
|
35,230 | 16.74 | 16.82 | 16.61 | 3,900 | 0 | 0.2 |
12/03/2015 |
16.74
|
178,570 | 16.70 | 16.82 | 16.61 | 500 | 0 | 0.0 |
11/03/2015 |
16.70
|
83,020 | 16.78 | 16.90 | 16.70 | 40 | 10,800 | -0.4 |
10/03/2015 |
16.78
|
173,410 | 16.61 | 16.86 | 16.57 | 0 | 70,000 | -2.8 |
09/03/2015 |
16.61
|
158,670 | 16.82 | 16.82 | 16.61 | 100 | 300 | -0.0 |
06/03/2015 |
16.82
|
131,450 | 16.94 | 16.99 | 16.74 | 16,500 | 49,420 | -1.3 |
05/03/2015 |
16.94
|
155,970 | 17.07 | 17.15 | 16.86 | 24,500 | 27,910 | -0.1 |
04/03/2015 |
17.07
|
161,100 | 17.07 | 17.15 | 16.90 | 30,600 | 30,500 | 0.0 |
03/03/2015 |
17.07
|
306,470 | 16.61 | 17.07 | 16.74 | 15,310 | 98,760 | -3.4 |
02/03/2015 |
16.61
|
161,410 | 16.49 | 16.94 | 16.49 | 5,000 | 1,500 | 0.1 |
27/02/2015 |
16.49
|
244,870 | 16.49 | 16.65 | 16.49 | 500 | 175,850 | -7.0 |
26/02/2015 |
16.49
|
232,040 | 16.61 | 16.61 | 16.49 | 79,000 | 196,590 | -4.7 |
25/02/2015 |
16.61
|
238,160 | 16.78 | 16.86 | 15.79 | 15,300 | 152,530 | -5.5 |
24/02/2015 |
16.78
|
82,560 | 16.78 | 16.94 | 16.74 | 14,470 | 58,260 | -1.8 |
13/02/2015 |
16.78
|
94,860 | 16.74 | 16.78 | 16.61 | 0 | 75,110 | -3.0 |
12/02/2015 |
16.74
|
124,890 | 16.53 | 16.90 | 16.49 | 4,000 | 82,080 | -3.1 |
11/02/2015 |
16.53
|
50,070 | 16.41 | 16.53 | 16.41 | 1,500 | 28,230 | -1.1 |
10/02/2015 |
16.41
|
146,610 | 16.53 | 16.57 | 16.41 | 19,930 | 46,590 | -1.1 |
09/02/2015 |
16.53
|
70,540 | 16.70 | 16.82 | 16.53 | 0 | 18,270 | -0.7 |