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) |
10/07/2015 |
16.14
|
200,470 | 16.01 | 16.40 | 16.01 | 1,000 | 18,000 | -0.4 |
09/07/2015 |
16.01
|
95,080 | 16.07 | 16.20 | 16.01 | 2,900 | 5,000 | -0.1 |
08/07/2015 |
16.07
|
185,000 | 16.07 | 16.14 | 15.87 | 0 | 0 | 0 |
07/07/2015 |
16.07
|
103,480 | 16.40 | 16.40 | 16.07 | 0 | 0 | 0 |
06/07/2015 |
16.40
|
346,170 | 15.87 | 16.40 | 15.81 | 100 | 4,000 | -0.1 |
03/07/2015 |
15.87
|
238,540 | 16.01 | 16.01 | 15.81 | 0 | 0 | 0 |
02/07/2015 |
16.01
|
129,670 | 16.01 | 16.20 | 15.87 | 0 | 0 | 0 |
01/07/2015 |
16.01
|
126,470 | 15.87 | 16.01 | 15.81 | 0 | 5,510 | -0.1 |
30/06/2015 |
15.87
|
88,140 | 16.07 | 16.14 | 15.87 | 0 | 0 | 0 |
29/06/2015 |
16.07
|
103,030 | 15.87 | 16.07 | 15.87 | 0 | 0 | 0 |
26/06/2015 |
15.87
|
608,170 | 16.60 | 16.60 | 15.87 | 300 | 19,000 | -0.5 |
25/06/2015 |
16.60
|
199,360 | 16.60 | 16.73 | 16.60 | 0 | 0 | 0 |
24/06/2015 |
16.60
|
94,580 | 16.73 | 16.73 | 16.60 | 0 | 0 | 0 |
23/06/2015 |
16.73
|
805,020 | 16.73 | 16.80 | 16.54 | 0 | 0 | 0 |
22/06/2015 |
16.73
|
86,540 | 16.67 | 16.80 | 16.67 | 0 | 15,000 | -0.4 |
19/06/2015 |
16.67
|
290,400 | 16.67 | 16.87 | 16.67 | 0 | 14,500 | -0.4 |
18/06/2015 |
16.67
|
49,590 | 16.67 | 16.80 | 16.67 | 0 | 15,170 | -0.4 |
17/06/2015 |
16.67
|
171,030 | 16.73 | 16.80 | 16.60 | 0 | 69,900 | -1.8 |
16/06/2015 |
16.73
|
75,980 | 16.87 | 16.93 | 16.67 | 0 | 20,000 | -0.5 |
15/06/2015 |
16.87
|
77,810 | 16.80 | 17.06 | 16.73 | 0 | 13,000 | -0.3 |
12/06/2015 |
16.80
|
189,270 | 17.06 | 17.20 | 16.80 | 0 | 7,000 | -0.2 |
11/06/2015 |
17.06
|
74,190 | 16.73 | 17.06 | 16.80 | 0 | 0 | 0 |
10/06/2015 |
16.73
|
481,340 | 17.20 | 17.20 | 16.60 | 0 | 0 | 0 |
09/06/2015 |
17.20
|
333,660 | 17.40 | 17.73 | 17.20 | 0 | 6,560 | -0.2 |
08/06/2015 |
17.40
|
507,860 | 16.80 | 17.53 | 16.87 | 0 | 50,000 | -1.3 |
05/06/2015 |
16.80
|
705,100 | 16.34 | 17.20 | 16.67 | 0 | 2,000 | -0.1 |
04/06/2015 |
16.34
|
110,210 | 16.14 | 16.34 | 16.20 | 0 | 0 | 0 |
03/06/2015 |
16.14
|
32,090 | 15.94 | 16.27 | 15.94 | 6,500 | 0 | 0.2 |
02/06/2015 |
15.94
|
144,060 | 15.94 | 16.27 | 15.87 | 5,000 | 5,200 | -0.0 |
01/06/2015 |
15.94
|
85,850 | 16.14 | 16.14 | 15.94 | 800 | 0 | 0.0 |
29/05/2015 |
16.14
|
203,680 | 16.20 | 16.27 | 16.14 | 0 | 0 | 0 |
28/05/2015 |
16.20
|
189,300 | 16.27 | 16.40 | 16.14 | 0 | 50,000 | -1.2 |
27/05/2015 |
16.27
|
27,970 | 16.27 | 16.40 | 16.14 | 0 | 0 | 0 |
26/05/2015 |
16.27
|
267,250 | 16.14 | 16.60 | 16.14 | 7,000 | 9,100 | -0.0 |
25/05/2015 |
16.14
|
151,050 | 16.27 | 16.27 | 16.01 | 0 | 0 | 0 |
22/05/2015 |
16.27
|
280,890 | 16.20 | 16.34 | 16.01 | 0 | 0 | 0 |
21/05/2015 |
16.20
|
181,400 | 16.54 | 16.54 | 16.14 | 0 | 0 | 0 |
20/05/2015 |
16.54
|
339,520 | 16.20 | 16.67 | 15.87 | 0 | 0 | 0 |
19/05/2015 |
16.20
|
457,040 | 16.07 | 16.47 | 16.07 | 0 | 37,570 | -0.9 |
18/05/2015 |
16.07
|
336,070 | 16.34 | 16.34 | 15.74 | 0 | 4,000 | -0.1 |
15/05/2015 |
16.34
|
933,380 | 15.41 | 16.40 | 15.35 | 0 | 47,270 | -1.1 |
14/05/2015 |
15.41
|
77,010 | 14.88 | 15.61 | 14.88 | 0 | 0 | 0 |
13/05/2015 |
14.88
|
183,740 | 14.68 | 15.08 | 14.68 | 0 | 0 | 0 |
12/05/2015 |
14.68
|
54,600 | 14.95 | 15.01 | 14.68 | 0 | 0 | 0 |
11/05/2015 |
14.95
|
248,430 | 14.62 | 15.08 | 14.62 | 2,140 | 0 | 0.0 |
08/05/2015 |
14.62
|
70,840 | 14.62 | 14.88 | 14.62 | 0 | 0 | 0 |
07/05/2015 |
14.62
|
173,460 | 14.55 | 15.15 | 14.49 | 0 | 0 | 0 |
06/05/2015 |
14.55
|
380,140 | 14.62 | 14.82 | 14.35 | 0 | 0 | 0 |
05/05/2015 |
14.62
|
261,440 | 14.62 | 14.88 | 14.42 | 2,000 | 0 | 0.0 |
04/05/2015 |
14.62
|
788,810 | 15.61 | 15.61 | 14.62 | 0 | 0 | 0 |
27/04/2015 |
15.61
|
353,150 | 15.48 | 15.81 | 15.48 | 0 | 10,000 | -0.2 |
24/04/2015 |
15.48
|
307,940 | 15.48 | 16.14 | 15.08 | 0 | 6,000 | -0.1 |
23/04/2015 |
15.48
|
1,186,300 | 15.87 | 16.27 | 15.21 | 0 | 11,600 | -0.3 |
22/04/2015 |
15.87
|
1,461,690 | 14.88 | 15.87 | 14.88 | 12,030 | 368,100 | -8.5 |
21/04/2015 |
14.88
|
377,680 | 14.49 | 14.88 | 14.49 | 0 | 139,420 | -3.1 |
20/04/2015 |
14.49
|
190,740 | 14.75 | 14.75 | 14.35 | 0 | 88,200 | -1.9 |
17/04/2015 |
14.75
|
54,120 | 14.75 | 14.88 | 14.55 | 0 | 1,350 | -0.0 |
16/04/2015 |
14.75
|
336,320 | 14.68 | 14.88 | 14.55 | 3,860 | 141,170 | -3.1 |
15/04/2015 |
14.68
|
194,360 | 14.49 | 14.75 | 14.09 | 0 | 19,700 | -0.4 |
14/04/2015 |
14.49
|
150,890 | 14.82 | 14.82 | 14.49 | 0 | 4,000 | -0.1 |
13/04/2015 |
14.82
|
558,420 | 14.95 | 15.08 | 14.75 | 0 | 10,990 | -0.2 |
10/04/2015 |
14.95
|
254,680 | 15.01 | 15.28 | 14.95 | 10,640 | 5,010 | 0.1 |
09/04/2015 |
15.01
|
356,900 | 14.75 | 15.08 | 14.55 | 7,590 | 14,600 | -0.2 |
08/04/2015 |
14.75
|
823,900 | 14.15 | 14.82 | 14.09 | 3,560 | 52,050 | -1.1 |
07/04/2015 |
14.15
|
211,020 | 13.82 | 14.35 | 13.82 | 27,730 | 13,000 | 0.3 |
06/04/2015 |
13.82
|
51,610 | 14.02 | 14.02 | 13.82 | 90 | 0 | 0.0 |
03/04/2015 |
14.02
|
71,270 | 13.96 | 14.15 | 13.89 | 15,190 | 5,400 | 0.2 |
02/04/2015 |
13.96
|
195,440 | 13.76 | 14.09 | 13.76 | 88,730 | 10,600 | 1.6 |
01/04/2015 |
13.76
|
131,460 | 14.09 | 14.09 | 13.69 | 2,000 | 0 | 0.0 |
31/03/2015 |
14.09
|
201,070 | 13.69 | 14.09 | 13.69 | 0 | 6,000 | -0.1 |
30/03/2015 |
13.69
|
109,680 | 13.69 | 14.02 | 13.63 | 0 | 6,000 | -0.1 |
27/03/2015 |
13.69
|
113,900 | 13.89 | 13.96 | 13.69 | 1,770 | 0 | 0.0 |
26/03/2015 |
13.89
|
88,290 | 14.22 | 14.22 | 13.89 | 1,000 | 14,400 | -0.3 |
25/03/2015 |
14.22
|
2,375,180 | 13.63 | 14.22 | 13.56 | 0 | 0 | 0 |
24/03/2015 |
13.63
|
100,240 | 13.49 | 13.69 | 13.43 | 0 | 0 | 0 |
23/03/2015 |
13.49
|
122,800 | 13.69 | 13.76 | 13.49 | 1,400 | 0 | 0.0 |
20/03/2015 |
13.69
|
136,900 | 13.76 | 13.82 | 13.63 | 0 | 0 | 0 |
19/03/2015 |
13.76
|
158,670 | 13.89 | 14.02 | 13.69 | 0 | 5,000 | -0.1 |
18/03/2015 |
13.89
|
181,420 | 13.89 | 14.09 | 13.82 | 0 | 14,000 | -0.3 |
17/03/2015 |
13.89
|
287,480 | 14.09 | 14.09 | 13.69 | 5,500 | 264,570 | -5.4 |
16/03/2015 |
14.09
|
1,677,270 | 13.56 | 14.35 | 13.43 | 0 | 195,000 | -4.2 |
13/03/2015 |
13.56
|
187,650 | 13.63 | 13.69 | 13.56 | 0 | 0 | 0 |
12/03/2015 |
13.63
|
305,240 | 13.56 | 13.76 | 13.56 | 0 | 0 | 0 |
11/03/2015 |
13.56
|
475,360 | 13.43 | 13.82 | 13.43 | 0 | 51,540 | -1.1 |
10/03/2015 |
13.43
|
499,720 | 13.63 | 13.63 | 13.43 | 0 | 347,330 | -7.1 |
09/03/2015 |
13.63
|
592,570 | 13.63 | 13.76 | 13.56 | 0 | 352,800 | -7.3 |
06/03/2015 |
13.63
|
1,029,200 | 13.43 | 13.69 | 13.36 | 1,100 | 760,000 | -15.5 |
05/03/2015 |
13.43
|
667,170 | 13.69 | 13.69 | 13.43 | 1,600 | 521,650 | -10.6 |
04/03/2015 |
13.69
|
407,200 | 13.43 | 13.69 | 13.49 | 1,500 | 253,000 | -5.2 |
03/03/2015 |
13.43
|
427,060 | 13.23 | 13.49 | 13.29 | 15,000 | 330,000 | -6.4 |
02/03/2015 |
13.23
|
661,380 | 13.56 | 13.56 | 13.16 | 0 | 625,000 | -12.6 |
27/02/2015 |
13.56
|
1,219,160 | 13.49 | 13.82 | 13.56 | 0 | 1,101,590 | -22.7 |
26/02/2015 |
13.49
|
83,850 | 13.49 | 13.49 | 13.43 | 0 | 0 | 0 |
25/02/2015 |
13.49
|
169,030 | 13.76 | 13.76 | 13.43 | 0 | 0 | 0 |
24/02/2015 |
13.76
|
47,220 | 13.89 | 14.35 | 13.76 | 0 | 0 | 0 |
13/02/2015 |
13.89
|
945,290 | 13.16 | 13.96 | 13.29 | 1,280 | 47,500 | -0.9 |
12/02/2015 |
13.16
|
238,250 | 13.03 | 13.36 | 13.16 | 0 | 0 | 0 |
11/02/2015 |
13.03
|
124,260 | 12.96 | 13.10 | 13.03 | 0 | 0 | 0 |
10/02/2015 |
12.96
|
110,850 | 13.03 | 13.36 | 12.90 | 0 | 28,070 | -0.6 |
09/02/2015 |
13.03
|
115,280 | 13.29 | 13.29 | 13.03 | 0 | 75,000 | -1.5 |