Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-18) |
-2.50 | -3.68% | 39,400 | 13,394 | 0.9 |
65.50
71
65.50
|
2 tháng
(2024-08-19) |
-1.61 | -2.40% | 77,100 | 18,694 | 1.3 |
65.50
71
65.50
|
3 tháng
(2024-07-22) |
2.05 | 3.23% | 100,400 | 18,267 | 1.2 |
63.45
71
65.50
|
6 tháng
(2024-04-22) |
3.79 | 6.13% | 317,000 | -15,433 | -0.9 |
59.69
71
65.50
|
12 tháng
(2023-10-24) |
3.79 | 6.13% | 895,600 | -138,483 | -7.9 |
53.04
71
65.50
|
24 tháng
(2022-10-31) |
24.50 | 59.77% | 4,380,600 | 482,599 | 31.5 |
37.23
71
65.50
|
36 tháng
(2021-11-03) |
15.52 | 31.05% | 10,199,100 | 552,314 | 37.0 |
37.23
71
65.50
|
60 tháng
(2019-11-14) |
9.56 | 17.09% | 44,303,330 | -2,406,796 | -105.6 |
34.28
71
65.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/07/2015 |
23.68
|
18,770 | 23.90 | 23.96 | 23.41 | 0 | 0 | 0 |
27/07/2015 |
23.90
|
57,280 | 23.24 | 24.18 | 23.52 | 0 | 0 | 0 |
24/07/2015 |
23.24
|
51,630 | 22.58 | 23.41 | 22.69 | 0 | 0 | 0 |
23/07/2015 |
22.58
|
13,970 | 22.58 | 22.80 | 22.36 | 0 | 0 | 0 |
22/07/2015 |
22.58
|
1,610 | 22.58 | 23.07 | 22.52 | 0 | 0 | 0 |
21/07/2015 |
22.58
|
140 | 22.47 | 22.58 | 22.14 | 0 | 0 | 0 |
20/07/2015 |
22.47
|
9,510 | 22.69 | 22.69 | 21.97 | 0 | 0 | 0 |
17/07/2015 |
22.69
|
4,830 | 22.69 | 22.69 | 22.41 | 0 | 0 | 0 |
16/07/2015 |
22.69
|
3,350 | 22.69 | 22.80 | 22.36 | 0 | 0 | 0 |
15/07/2015 |
22.69
|
4,760 | 22.91 | 22.91 | 22.69 | 0 | 0 | 0 |
14/07/2015 |
22.91
|
3,340 | 22.91 | 22.96 | 22.69 | 0 | 0 | 0 |
13/07/2015 |
22.91
|
6,890 | 23.13 | 23.13 | 22.85 | 750 | 0 | 0.0 |
10/07/2015 |
23.13
|
6,330 | 22.91 | 23.68 | 23.13 | 390 | 0 | 0.0 |
09/07/2015 |
22.91
|
7,270 | 23.07 | 23.07 | 22.58 | 0 | 0 | 0 |
08/07/2015 |
23.07
|
4,000 | 22.91 | 23.13 | 23.02 | 0 | 0 | 0 |
07/07/2015 |
22.91
|
14,840 | 22.58 | 23.07 | 22.58 | 0 | 750 | -0.0 |
06/07/2015 |
22.58
|
14,760 | 22.85 | 22.85 | 22.47 | 0 | 390 | -0.0 |
03/07/2015 |
22.85
|
9,010 | 22.91 | 22.91 | 22.52 | 0 | 0 | 0 |
02/07/2015 |
22.91
|
10,580 | 22.80 | 23.13 | 22.74 | 390 | 0 | 0.0 |
01/07/2015 |
22.80
|
4,100 | 22.85 | 22.96 | 22.58 | 0 | 0 | 0 |
30/06/2015 |
22.85
|
4,870 | 23.07 | 23.41 | 22.85 | 0 | 0 | 0 |
29/06/2015 |
23.07
|
18,960 | 22.69 | 23.07 | 22.69 | 0 | 0 | 0 |
26/06/2015 |
22.69
|
19,400 | 22.58 | 23.13 | 22.58 | 0 | 390 | -0.0 |
25/06/2015 |
22.58
|
7,520 | 22.58 | 22.69 | 22.30 | 0 | 0 | 0 |
24/06/2015 |
22.58
|
400 | 22.58 | 22.58 | 22.58 | 0 | 0 | 0 |
23/06/2015 |
22.58
|
2,520 | 22.52 | 22.58 | 22.52 | 0 | 0 | 0 |
22/06/2015 |
22.52
|
1,770 | 22.80 | 22.80 | 22.30 | 0 | 0 | 0 |
19/06/2015 |
22.80
|
940 | 22.30 | 22.80 | 22.36 | 0 | 0 | 0 |
18/06/2015 |
22.30
|
2,390 | 23.07 | 23.07 | 22.08 | 0 | 0 | 0 |
17/06/2015 |
23.07
|
310 | 22.03 | 23.07 | 23.07 | 0 | 0 | 0 |
16/06/2015 |
22.03
|
6,040 | 22.58 | 22.74 | 22.03 | 0 | 0 | 0 |
15/06/2015 |
22.58
|
5,760 | 22.74 | 22.74 | 22.30 | 0 | 0 | 0 |
12/06/2015 |
22.74
|
320 | 22.69 | 22.96 | 22.74 | 0 | 0 | 0 |
11/06/2015 |
22.69
|
5,520 | 22.30 | 22.74 | 22.69 | 0 | 0 | 0 |
10/06/2015 |
22.30
|
7,510 | 22.36 | 22.80 | 22.30 | 0 | 0 | 0 |
09/06/2015 |
22.36
|
6,700 | 22.80 | 22.80 | 22.36 | 0 | 0 | 0 |
08/06/2015 |
22.80
|
14,430 | 22.58 | 23.07 | 22.63 | 0 | 0 | 0 |
05/06/2015 |
22.58
|
2,170 | 22.80 | 22.80 | 22.58 | 0 | 0 | 0 |
04/06/2015 |
22.80
|
940 | 22.80 | 22.80 | 22.80 | 930 | 0 | 0.0 |
03/06/2015 |
22.80
|
4,510 | 22.74 | 22.85 | 22.58 | 0 | 0 | 0 |
02/06/2015 |
22.74
|
6,230 | 22.85 | 22.85 | 22.36 | 0 | 0 | 0 |
01/06/2015 |
22.85
|
6,610 | 22.85 | 22.96 | 22.58 | 0 | 0 | 0 |
29/05/2015 |
22.85
|
3,050 | 22.91 | 22.91 | 22.52 | 0 | 930 | -0.0 |
28/05/2015 |
22.91
|
2,870 | 22.91 | 22.91 | 22.80 | 0 | 0 | 0 |
27/05/2015 |
22.91
|
2,800 | 22.96 | 23.13 | 22.58 | 0 | 0 | 0 |
26/05/2015 |
22.96
|
5,970 | 23.02 | 23.02 | 22.58 | 0 | 0 | 0 |
25/05/2015 |
23.02
|
630 | 23.02 | 23.07 | 22.69 | 0 | 0 | 0 |
22/05/2015 |
23.02
|
2,980 | 22.63 | 23.02 | 22.47 | 0 | 0 | 0 |
21/05/2015 |
22.63
|
1,940 | 22.63 | 22.91 | 22.47 | 0 | 0 | 0 |
20/05/2015 |
22.63
|
10,310 | 22.58 | 22.96 | 22.41 | 460 | 0 | 0.0 |
19/05/2015 |
22.58
|
3,870 | 22.41 | 22.63 | 22.36 | 0 | 0 | 0 |
18/05/2015 |
22.41
|
17,450 | 22.47 | 22.74 | 22.30 | 40 | 0 | 0.0 |
15/05/2015 |
22.47
|
4,050 | 23.02 | 23.02 | 22.47 | 0 | 0 | 0 |
14/05/2015 |
23.02
|
3,180 | 23.02 | 23.02 | 22.58 | 0 | 460 | -0.0 |
13/05/2015 |
23.02
|
220 | 22.96 | 23.02 | 23.02 | 220 | 0 | 0.0 |
12/05/2015 |
22.96
|
740 | 23.02 | 23.02 | 22.52 | 0 | 40 | -0.0 |
11/05/2015 |
23.02
|
650 | 23.02 | 23.02 | 22.85 | 0 | 0 | 0 |
08/05/2015 |
23.02
|
3,960 | 22.85 | 23.02 | 22.58 | 0 | 0 | 0 |
07/05/2015 |
22.85
|
520 | 22.85 | 22.85 | 22.58 | 0 | 220 | -0.0 |
06/05/2015 |
22.85
|
520 | 22.80 | 22.96 | 22.58 | 0 | 0 | 0 |
05/05/2015 |
22.80
|
3,450 | 22.58 | 22.80 | 22.58 | 0 | 0 | 0 |
04/05/2015 |
22.58
|
5,980 | 22.91 | 23.13 | 22.58 | 0 | 0 | 0 |
27/04/2015 |
22.91
|
2,330 | 23.24 | 23.24 | 22.85 | 0 | 0 | 0 |
24/04/2015 |
23.24
|
8,600 | 23.35 | 23.35 | 22.85 | 0 | 0 | 0 |
23/04/2015 |
23.35
|
1,520 | 23.13 | 23.35 | 23.02 | 0 | 0 | 0 |
22/04/2015 |
23.13
|
11,200 | 23.52 | 23.52 | 23.13 | 0 | 0 | 0 |
21/04/2015 |
23.52
|
6,470 | 23.57 | 23.57 | 23.24 | 0 | 0 | 0 |
20/04/2015 |
23.57
|
3,280 | 23.68 | 23.68 | 23.41 | 0 | 0 | 0 |
17/04/2015 |
23.68
|
6,140 | 23.63 | 23.74 | 23.52 | 0 | 0 | 0 |
16/04/2015 |
23.63
|
28,560 | 23.46 | 23.74 | 23.52 | 0 | 0 | 0 |
15/04/2015 |
23.46
|
41,160 | 23.19 | 23.57 | 23.13 | 0 | 0 | 0 |
14/04/2015 |
23.19
|
12,700 | 23.13 | 23.19 | 22.91 | 0 | 0 | 0 |
13/04/2015 |
23.13
|
46,450 | 22.74 | 23.35 | 22.85 | 0 | 0 | 0 |
10/04/2015 |
22.74
|
12,850 | 22.47 | 22.74 | 22.47 | 0 | 0 | 0 |
09/04/2015 |
22.47
|
10,320 | 22.19 | 22.47 | 22.19 | 0 | 0 | 0 |
08/04/2015 |
22.19
|
4,760 | 22.58 | 22.58 | 22.19 | 0 | 0 | 0 |
07/04/2015 |
22.58
|
29,930 | 22.03 | 22.58 | 22.03 | 0 | 0 | 0 |
06/04/2015 |
22.03
|
3,760 | 22.08 | 22.08 | 22.03 | 0 | 0 | 0 |
03/04/2015 |
22.08
|
14,840 | 21.92 | 22.14 | 21.97 | 0 | 0 | 0 |
02/04/2015 |
21.92
|
15,620 | 21.75 | 21.92 | 21.64 | 0 | 0 | 0 |
01/04/2015 |
21.75
|
7,740 | 21.81 | 22.03 | 21.48 | 0 | 0 | 0 |
31/03/2015 |
21.81
|
3,050 | 21.81 | 22.41 | 21.81 | 0 | 0 | 0 |
30/03/2015 |
21.81
|
5,690 | 22.03 | 22.41 | 21.81 | 500 | 0 | 0.0 |
27/03/2015 |
22.03
|
10,060 | 22.08 | 22.52 | 22.03 | 0 | 0 | 0 |
26/03/2015 |
22.08
|
11,220 | 22.58 | 22.58 | 22.03 | 0 | 0 | 0 |
25/03/2015 |
22.58
|
3,000 | 22.47 | 22.58 | 22.03 | 0 | 500 | -0.0 |
24/03/2015 |
22.47
|
670 | 22.74 | 23.02 | 22.14 | 0 | 500 | -0.0 |
23/03/2015 |
22.74
|
1,880 | 22.36 | 22.74 | 22.36 | 0 | 0 | 0 |
20/03/2015 |
22.36
|
9,700 | 22.58 | 22.58 | 22.19 | 0 | 0 | 0 |
19/03/2015 |
22.58
|
4,360 | 22.58 | 22.80 | 22.03 | 0 | 0 | 0 |
18/03/2015 |
22.58
|
27,890 | 23.07 | 23.07 | 22.58 | 0 | 0 | 0 |
17/03/2015 |
23.07
|
250 | 22.85 | 23.07 | 22.85 | 0 | 0 | 0 |
16/03/2015 |
22.85
|
16,920 | 23.13 | 23.13 | 22.85 | 0 | 0 | 0 |
13/03/2015 |
23.13
|
16,960 | 23.41 | 23.41 | 22.85 | 0 | 0 | 0 |
12/03/2015 |
23.41
|
5,380 | 23.19 | 23.41 | 23.13 | 0 | 0 | 0 |
11/03/2015 |
23.19
|
13,060 | 23.41 | 23.41 | 23.13 | 0 | 0 | 0 |
10/03/2015 |
23.41
|
3,560 | 23.46 | 23.57 | 23.41 | 670 | 0 | 0.0 |
09/03/2015 |
23.46
|
1,820 | 23.63 | 23.63 | 23.19 | 0 | 0 | 0 |
06/03/2015 |
23.63
|
60 | 23.46 | 23.63 | 23.46 | 0 | 0 | 0 |
05/03/2015 |
23.46
|
4,020 | 23.68 | 23.68 | 23.41 | 0 | 0 | 0 |