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) |
-0.05 | -1.49% | 4,715,400 | -100 | -0.0 |
3.31
3.39
3.31
|
2 tháng
(2024-07-22) |
-0.16 | -4.61% | 10,225,400 | -78,920 | -0.3 |
3.14
3.52
3.31
|
3 tháng
(2024-06-21) |
-0.31 | -8.56% | 19,007,200 | -65,020 | -0.2 |
3.14
3.76
3.31
|
6 tháng
(2024-03-25) |
-0.27 | -7.54% | 51,395,300 | 9,784 | 0.0 |
3.14
3.95
3.31
|
12 tháng
(2023-09-25) |
-0.30 | -8.31% | 105,046,100 | 409,984 | 1.3 |
2.95
3.95
3.31
|
24 tháng
(2022-09-30) |
-1.43 | -30.17% | 370,645,100 | 569,007 | 1.6 |
2.31
4.74
3.31
|
36 tháng
(2021-10-05) |
-3.43 | -50.89% | 1,080,967,900 | -457,721 | -4.6 |
2.31
13.45
3.31
|
60 tháng
(2019-10-16) |
-1.60 | -32.59% | 1,724,711,040 | -19,745,131 | -91.3 |
2.07
13.45
3.31
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2015 |
8
|
4,341,560 | 8.50 | 8.50 | 8 | 67,590 | 123,500 | -0.4 |
09/07/2015 |
8.50
|
4,051,350 | 9 | 9 | 8.40 | 126,970 | 220,000 | -0.8 |
08/07/2015 |
9
|
4,269,310 | 9 | 9.30 | 8.90 | 462,260 | 115,000 | 3.2 |
07/07/2015 |
9
|
10,118,210 | 9.20 | 9.70 | 8.80 | 157,350 | 158,910 | -0.0 |
06/07/2015 |
9.20
|
9,336,360 | 8.60 | 9.20 | 8.80 | 84,700 | 255,000 | -1.6 |
03/07/2015 |
8.60
|
735,480 | 8.10 | 8.60 | 8.60 | 21,300 | 0 | 0.2 |
02/07/2015 |
8.10
|
11,949,670 | 7.60 | 8.10 | 7.10 | 318,400 | 1,592,490 | -9.2 |
01/07/2015 |
7.60
|
330,710 | 8.10 | 8.10 | 7.60 | 440,510 | 406,180 | 0.3 |
30/06/2015 |
8.10
|
254,380 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
29/06/2015 |
8.70
|
286,750 | 9.30 | 9.30 | 8.70 | 300,000 | 300,000 | 0 |
26/06/2015 |
9.30
|
1,792,650 | 9.90 | 9.90 | 9.30 | 0 | 56,140 | -0.5 |
25/06/2015 |
9.90
|
3,842,010 | 10.60 | 10.60 | 9.90 | 0 | 419,940 | -4.2 |
24/06/2015 |
10.60
|
163,870 | 11.30 | 11.30 | 10.60 | 0 | 0 | 0 |
23/06/2015 |
11.30
|
516,070 | 12.10 | 12.10 | 11.30 | 304,930 | 304,930 | 0 |
22/06/2015 |
12.10
|
2,749,370 | 13 | 13 | 12.10 | 695,070 | 0 | 8.4 |
19/06/2015 |
13
|
2,311,950 | 13.90 | 13.90 | 13 | 2,126,500 | 117,010 | 26.1 |
18/06/2015 |
13.90
|
388,350 | 14.90 | 14.90 | 13.90 | 0 | 0 | 0 |
17/06/2015 |
14.90
|
401,440 | 16 | 16 | 14.90 | 0 | 0 | 0 |
16/06/2015 |
16
|
3,564,120 | 17.10 | 17.50 | 16 | 104,000 | 695,070 | -9.7 |
15/06/2015 |
17.10
|
12,493,540 | 17.30 | 18.30 | 16.10 | 20,000 | 2,029,490 | -33.1 |
12/06/2015 |
17.30
|
76,470 | 18.50 | 18.50 | 17.30 | 0 | 0 | 0 |
11/06/2015 |
18.50
|
198,190 | 19.80 | 19.80 | 18.50 | 103,200 | 100,000 | 0.1 |
10/06/2015 |
19.80
|
1,750,300 | 21.20 | 21.20 | 19.80 | 0 | 104,000 | -2.1 |
09/06/2015 |
21.20
|
3,307,700 | 22.10 | 22.10 | 21 | 50,000 | 50,000 | 0 |
08/06/2015 |
22.10
|
2,805,710 | 22.10 | 22.60 | 22.10 | 100,000 | 100,000 | 0 |
05/06/2015 |
22.10
|
1,916,620 | 21.70 | 22.10 | 21.60 | 0 | 3,200 | -0.1 |
04/06/2015 |
21.70
|
1,768,140 | 21.40 | 22 | 21.40 | 0 | 0 | 0 |
03/06/2015 |
21.40
|
1,289,450 | 21.20 | 21.60 | 21.10 | 0 | 0 | 0 |
02/06/2015 |
21.20
|
2,491,910 | 21.50 | 21.60 | 21 | 0 | 0 | 0 |
01/06/2015 |
21.50
|
2,603,870 | 22.10 | 22.40 | 21.50 | 7,190 | 0 | 0.2 |
29/05/2015 |
22.10
|
2,057,700 | 22.40 | 22.70 | 21.90 | 200,100 | 200,000 | 0.0 |
28/05/2015 |
22.40
|
2,279,280 | 22.80 | 23 | 22.40 | 200,000 | 200,000 | 0 |
27/05/2015 |
22.80
|
3,070,370 | 22.30 | 22.80 | 22 | 0 | 0 | 0 |
26/05/2015 |
22.30
|
2,333,210 | 22.90 | 23 | 22.30 | 100,000 | 107,190 | -0.2 |
25/05/2015 |
22.90
|
3,312,850 | 22.10 | 23.10 | 22.30 | 100,000 | 100,100 | -0.0 |
22/05/2015 |
22.10
|
4,293,860 | 21.40 | 22.30 | 21.40 | 0 | 0 | 0 |
21/05/2015 |
21.40
|
1,642,800 | 21.30 | 21.50 | 20.90 | 0 | 0 | 0 |
20/05/2015 |
21.30
|
1,706,850 | 20.60 | 21.60 | 20.60 | 6,080 | 0 | 0.1 |
19/05/2015 |
20.60
|
760,550 | 20.30 | 20.70 | 20.30 | 0 | 0 | 0 |
18/05/2015 |
20.30
|
640,190 | 20.80 | 20.80 | 20.30 | 0 | 0 | 0 |
15/05/2015 |
20.80
|
1,270,240 | 21.30 | 21.60 | 20.80 | 0 | 0 | 0 |
14/05/2015 |
21.30
|
1,305,630 | 20.50 | 21.30 | 20.70 | 0 | 6,080 | -0.1 |
13/05/2015 |
20.50
|
715,250 | 20.50 | 20.70 | 20.20 | 0 | 0 | 0 |
12/05/2015 |
20.50
|
1,709,890 | 20.30 | 20.90 | 20.30 | 0 | 0 | 0 |
11/05/2015 |
20.30
|
475,480 | 20.30 | 20.50 | 20.10 | 0 | 0 | 0 |
08/05/2015 |
20.30
|
486,910 | 19.90 | 20.50 | 19.90 | 0 | 0 | 0 |
07/05/2015 |
19.90
|
424,380 | 20.20 | 20.40 | 19.90 | 0 | 0 | 0 |
06/05/2015 |
20.20
|
586,080 | 20.30 | 20.40 | 19.70 | 0 | 0 | 0 |
05/05/2015 |
20.30
|
732,260 | 19.90 | 20.40 | 19.40 | 0 | 0 | 0 |
04/05/2015 |
19.90
|
1,503,390 | 21.20 | 21.20 | 19.90 | 20 | 0 | 0.0 |
27/04/2015 |
21.20
|
465,190 | 21.20 | 21.30 | 21.10 | 0 | 0 | 0 |
24/04/2015 |
21.20
|
920,210 | 21.10 | 21.50 | 21 | 0 | 0 | 0 |
23/04/2015 |
21.10
|
1,089,750 | 21 | 21.30 | 20.90 | 45,000 | 0 | 1.0 |
22/04/2015 |
21
|
1,396,770 | 20.90 | 21.30 | 20.80 | 1,270 | 0 | 0.0 |
21/04/2015 |
20.90
|
1,277,290 | 21.20 | 21.50 | 20.90 | 0 | 0 | 0 |
20/04/2015 |
21.20
|
1,464,020 | 21.50 | 21.60 | 20.90 | 0 | 0 | 0 |
17/04/2015 |
21.50
|
2,324,540 | 21.60 | 22 | 21.30 | 0 | 45,000 | -1.0 |
16/04/2015 |
21.60
|
2,111,880 | 21.30 | 22 | 21.30 | 0 | 1,290 | -0.0 |
15/04/2015 |
21.30
|
732,590 | 21 | 21.40 | 20.90 | 13,910 | 0 | 0.3 |
14/04/2015 |
21
|
1,066,120 | 21.30 | 21.50 | 21 | 0 | 0 | 0 |
13/04/2015 |
21.30
|
1,445,880 | 21.70 | 21.90 | 21.30 | 0 | 0 | 0 |
10/04/2015 |
21.70
|
878,610 | 21.80 | 22 | 21.70 | 0 | 0 | 0 |
09/04/2015 |
21.80
|
1,403,980 | 21.60 | 22.20 | 21.70 | 0 | 13,910 | -0.3 |
08/04/2015 |
21.60
|
2,277,590 | 20.80 | 21.80 | 20.80 | 0 | 0 | 0 |
07/04/2015 |
20.80
|
695,190 | 20.50 | 20.80 | 20.40 | 0 | 0 | 0 |
06/04/2015 |
20.50
|
477,410 | 20.70 | 20.80 | 20.40 | 0 | 0 | 0 |
03/04/2015 |
20.70
|
493,350 | 20.70 | 20.80 | 20.60 | 0 | 0 | 0 |
02/04/2015 |
20.70
|
529,760 | 20.40 | 20.70 | 20.30 | 240 | 0 | 0.0 |
01/04/2015 |
20.40
|
863,950 | 20.60 | 20.70 | 20.10 | 0 | 0 | 0 |
31/03/2015 |
20.60
|
689,090 | 20.50 | 20.80 | 20.40 | 0 | 0 | 0 |
30/03/2015 |
20.50
|
1,098,620 | 20.60 | 20.80 | 20.20 | 7,000 | 0 | 0.1 |
27/03/2015 |
20.60
|
1,065,380 | 20.80 | 21.20 | 20.60 | 0 | 0 | 0 |
26/03/2015 |
20.80
|
1,512,340 | 20.90 | 21.10 | 20.70 | 473,000 | 0 | 10.4 |
25/03/2015 |
20.90
|
1,206,510 | 21.20 | 21.40 | 20.90 | 12,000 | 7,000 | 0.1 |
24/03/2015 |
21.20
|
1,400,960 | 21.10 | 21.30 | 20.60 | 12,000 | 7,000 | 0.1 |
23/03/2015 |
21.10
|
1,127,800 | 21.10 | 21.60 | 20.90 | 1,400 | 0 | 0.0 |
20/03/2015 |
21.10
|
1,886,750 | 21.50 | 21.60 | 21 | 15,200 | 2,500 | 0.3 |
19/03/2015 |
21.50
|
922,920 | 21.60 | 21.80 | 21.10 | 0 | 0 | 0 |
18/03/2015 |
21.60
|
1,119,390 | 21.80 | 22 | 21.30 | 0 | 0 | 0 |
17/03/2015 |
21.80
|
1,544,180 | 21.40 | 22 | 21.40 | 11,930 | 5,150 | 0.1 |
16/03/2015 |
21.40
|
1,446,710 | 21.90 | 22.30 | 21.40 | 30,000 | 0 | 0.7 |
13/03/2015 |
21.90
|
2,064,300 | 22.80 | 23 | 21.90 | 49,220 | 26,350 | 0.5 |
12/03/2015 |
22.80
|
1,652,410 | 23.20 | 23.50 | 22.80 | 0 | 5,000 | -0.1 |
11/03/2015 |
23.20
|
3,216,320 | 23 | 23.50 | 22 | 56,140 | 40,000 | 0.4 |
10/03/2015 |
23
|
1,453,010 | 23.20 | 23.30 | 22.90 | 110,140 | 0 | 2.5 |
09/03/2015 |
23.20
|
3,245,050 | 22.60 | 23.30 | 22.50 | 32,000 | 10 | 0.7 |
06/03/2015 |
22.60
|
1,517,410 | 22.30 | 22.70 | 22.10 | 12,800 | 0 | 0.3 |
05/03/2015 |
22.30
|
1,405,030 | 22.20 | 22.60 | 22.10 | 59,500 | 151,530 | -2.0 |
04/03/2015 |
22.20
|
2,562,540 | 21.40 | 22.40 | 21.10 | 96,510 | 79,940 | 0.4 |
03/03/2015 |
21.40
|
1,734,940 | 21.10 | 21.50 | 21.10 | 12,860 | 30 | 0.3 |
02/03/2015 |
21.10
|
1,135,090 | 21.50 | 21.60 | 21 | 5,800 | 6,200 | -0.0 |
27/02/2015 |
21.50
|
2,185,720 | 20.80 | 21.50 | 21 | 59,590 | 0 | 1.3 |
26/02/2015 |
20.80
|
3,230,160 | 19.80 | 20.90 | 19.80 | 85,940 | 35,770 | 1.0 |
25/02/2015 |
19.80
|
3,155,380 | 20.20 | 20.20 | 19.40 | 276,150 | 21,000 | 5.1 |
24/02/2015 |
20.20
|
852,060 | 21.70 | 21.70 | 20.20 | 14,370 | 11,200 | 0.1 |
13/02/2015 |
21.70
|
482,180 | 22 | 22.20 | 21.70 | 11,830 | 30,990 | -0.4 |
12/02/2015 |
22
|
388,150 | 21.70 | 22 | 21.50 | 75,800 | 0 | 1.6 |
11/02/2015 |
21.70
|
561,750 | 21.40 | 22.10 | 21.20 | 0 | 0 | 0 |
10/02/2015 |
21.40
|
540,720 | 22.20 | 22.40 | 21.40 | 62,100 | 174,530 | -2.5 |
09/02/2015 |
22.20
|
1,086,680 | 23.80 | 23.80 | 22.20 | 96,190 | 250,000 | -3.5 |