Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-12-18) |
13 | 20.16% | 73,700 | 821 | 0.0 |
64.50
78.90
74.40
|
2 tháng
(2024-11-18) |
11.70 | 17.78% | 102,900 | 3,119 | 0.2 |
62.50
78.90
74.40
|
3 tháng
(2024-10-21) |
12 | 18.32% | 116,000 | 3,119 | 0.2 |
62.50
78.90
74.40
|
6 tháng
(2024-07-22) |
14.05 | 22.14% | 216,400 | 23,519 | 1.6 |
62.50
78.90
74.40
|
12 tháng
(2024-01-23) |
20.61 | 36.22% | 653,900 | -47,331 | -2.6 |
54
78.90
74.40
|
24 tháng
(2023-01-30) |
34.74 | 81.23% | 4,038,100 | 443,727 | 28.8 |
39.14
78.90
74.40
|
36 tháng
(2022-02-07) |
30.44 | 64.68% | 8,332,200 | 516,366 | 35.0 |
37.23
78.90
74.40
|
60 tháng
(2020-02-13) |
23.76 | 44.21% | 44,225,560 | -2,325,434 | -100.0 |
34.28
78.90
74.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/01/2015 |
22.49
|
8,820 | 22.49 | 22.60 | 22.17 | 0 | 2,000 | -0.1 |
14/01/2015 |
22.49
|
10,860 | 22.44 | 22.49 | 22.11 | 970 | 0 | 0.0 |
13/01/2015 |
22.44
|
13,470 | 22.11 | 22.55 | 22.06 | 0 | 0 | 0 |
12/01/2015 |
22.11
|
17,240 | 22.17 | 22.22 | 22.11 | 0 | 0 | 0 |
09/01/2015 |
22.17
|
3,030 | 21.52 | 22.17 | 21.79 | 10 | 0 | 0.0 |
08/01/2015 |
21.52
|
22,690 | 21.79 | 21.90 | 21.52 | 0 | 970 | -0.0 |
07/01/2015 |
21.79
|
11,970 | 21.95 | 22.17 | 21.79 | 0 | 0 | 0 |
06/01/2015 |
21.95
|
13,920 | 22.06 | 22.06 | 21.63 | 0 | 0 | 0 |
05/01/2015 |
22.06
|
15,770 | 22.17 | 22.17 | 21.36 | 0 | 0 | 0 |
31/12/2014 |
22.17
|
40,710 | 21.68 | 22.39 | 21.14 | 1,250 | 0 | 0.1 |
30/12/2014 |
21.68
|
13,550 | 21.52 | 21.68 | 21.09 | 740 | 0 | 0.0 |
29/12/2014 |
21.52
|
39,860 | 21.74 | 21.74 | 21.14 | 0 | 0 | 0 |
26/12/2014 |
21.74
|
20,060 | 21.79 | 21.90 | 21.47 | 0 | 0 | 0 |
25/12/2014 |
21.79
|
10,780 | 21.79 | 22.11 | 21.63 | 2,500 | 0 | 0.1 |
24/12/2014 |
21.79
|
28,950 | 21.63 | 21.79 | 21.52 | 0 | 2,000 | -0.1 |
23/12/2014 |
21.63
|
10,190 | 21.90 | 21.90 | 21.52 | 0 | 0 | 0 |
22/12/2014 |
21.90
|
30,960 | 21.63 | 22.11 | 21.63 | 0 | 0 | 0 |
19/12/2014 |
21.63
|
14,720 | 21.74 | 22.55 | 21.36 | 5,000 | 1,000 | 0.2 |
18/12/2014 |
21.74
|
20,560 | 21.36 | 21.74 | 21.36 | 0 | 1,500 | -0.1 |
17/12/2014 |
21.36
|
38,700 | 21.63 | 21.63 | 20.87 | 0 | 0 | 0 |
16/12/2014 |
21.63
|
26,530 | 21.84 | 21.84 | 21.52 | 0 | 0 | 0 |
15/12/2014 |
21.84
|
32,170 | 22.17 | 22.17 | 21.84 | 0 | 0 | 0 |
12/12/2014 |
22.17
|
13,640 | 22.01 | 22.17 | 21.90 | 0 | 5,000 | -0.2 |
11/12/2014 |
22.01
|
35,740 | 22.28 | 22.28 | 21.74 | 250 | 0 | 0.0 |
10/12/2014 |
22.28
|
27,720 | 21.63 | 22.28 | 21.63 | 750 | 0 | 0.0 |
09/12/2014 |
21.63
|
75,890 | 23.03 | 23.03 | 21.63 | 0 | 0 | 0 |
08/12/2014 |
23.03
|
9,590 | 22.98 | 23.03 | 22.60 | 0 | 0 | 0 |
05/12/2014 |
22.98
|
2,200 | 22.93 | 23.14 | 22.93 | 0 | 0 | 0 |
04/12/2014 |
22.93
|
14,870 | 22.76 | 22.98 | 22.44 | 0 | 1,000 | -0.0 |
03/12/2014 |
22.76
|
16,660 | 22.66 | 22.82 | 22.17 | 0 | 0 | 0 |
02/12/2014 |
22.66
|
17,210 | 22.66 | 22.87 | 22.44 | 0 | 0 | 0 |
01/12/2014 |
22.66
|
11,510 | 22.76 | 23.09 | 22.49 | 0 | 0 | 0 |
28/11/2014 |
22.76
|
26,170 | 23.30 | 23.30 | 22.76 | 0 | 0 | 0 |
27/11/2014 |
23.30
|
28,630 | 23.41 | 23.41 | 22.71 | 0 | 0 | 0 |
26/11/2014 |
23.41
|
28,610 | 23.52 | 23.68 | 22.98 | 0 | 0 | 0 |
25/11/2014 |
23.52
|
12,880 | 23.09 | 23.74 | 23.09 | 0 | 0 | 0 |
24/11/2014 |
23.09
|
19,730 | 23.63 | 23.90 | 23.03 | 3,400 | 0 | 0.1 |
21/11/2014 |
23.63
|
29,330 | 24.06 | 24.06 | 23.41 | 0 | 0 | 0 |
20/11/2014 |
24.06
|
15,200 | 24.49 | 24.49 | 23.95 | 0 | 0 | 0 |
19/11/2014 |
24.49
|
69,770 | 24.55 | 24.98 | 24.06 | 0 | 0 | 0 |
18/11/2014 |
24.55
|
111,750 | 24.06 | 24.82 | 24.01 | 0 | 3,400 | -0.2 |
17/11/2014 |
24.06
|
179,950 | 23.20 | 24.06 | 23.52 | 25,140 | 0 | 1.1 |
14/11/2014 |
23.20
|
29,100 | 23.09 | 23.20 | 22.93 | 0 | 0 | 0 |
13/11/2014 |
23.09
|
13,700 | 23.25 | 23.25 | 22.98 | 0 | 0 | 0 |
12/11/2014 |
23.25
|
16,720 | 23.25 | 23.36 | 23.14 | 0 | 0 | 0 |
11/11/2014 |
23.25
|
100,320 | 22.98 | 23.52 | 22.71 | 0 | 25,140 | -1.1 |
10/11/2014 |
22.98
|
12,870 | 22.82 | 23.20 | 22.71 | 0 | 0 | 0 |
07/11/2014 |
22.82
|
34,810 | 22.39 | 23.20 | 22.44 | 0 | 0 | 0 |
06/11/2014 |
22.39
|
2,220 | 22.71 | 22.71 | 22.39 | 0 | 0 | 0 |
05/11/2014 |
22.71
|
15,260 | 22.71 | 22.98 | 22.44 | 0 | 0 | 0 |
04/11/2014 |
22.71
|
6,160 | 23.09 | 23.14 | 22.71 | 0 | 0 | 0 |
03/11/2014 |
23.09
|
12,650 | 22.60 | 23.20 | 22.71 | 6,040 | 0 | 0.3 |
31/10/2014 |
22.60
|
4,890 | 22.39 | 22.93 | 22.11 | 0 | 0 | 0 |
30/10/2014 |
22.39
|
4,400 | 22.11 | 22.39 | 22.11 | 0 | 0 | 0 |
29/10/2014 |
22.11
|
6,040 | 21.95 | 22.39 | 21.95 | 0 | 0 | 0 |
28/10/2014 |
21.95
|
11,730 | 21.95 | 22.44 | 21.63 | 0 | 6,040 | -0.0 |
27/10/2014 |
21.95
|
11,300 | 22.60 | 22.60 | 21.95 | 0 | 0 | 0 |
24/10/2014 |
22.60
|
11,710 | 22.60 | 22.60 | 22.11 | 410 | 0 | 0.0 |
23/10/2014 |
22.60
|
11,810 | 22.71 | 22.71 | 22.17 | 0 | 0 | 0 |
22/10/2014 |
22.71
|
3,390 | 22.06 | 23.36 | 22.11 | 0 | 0 | 0 |
21/10/2014 |
22.06
|
17,260 | 22.17 | 22.17 | 21.74 | 0 | 0 | 0 |
20/10/2014 |
22.17
|
7,490 | 22.17 | 22.44 | 21.90 | 0 | 0 | 0 |
17/10/2014 |
22.17
|
23,140 | 22.28 | 22.44 | 21.63 | 0 | 0 | 0 |
16/10/2014 |
22.28
|
25,540 | 22.44 | 22.60 | 22.11 | 0 | 410 | -0.0 |
15/10/2014 |
22.44
|
7,000 | 22.71 | 22.93 | 22.44 | 1,500 | 0 | 0.1 |
14/10/2014 |
22.71
|
17,670 | 22.93 | 22.93 | 22.55 | 0 | 0 | 0 |
13/10/2014 |
22.93
|
6,940 | 22.98 | 22.98 | 22.82 | 380 | 0 | 0.0 |
10/10/2014 |
22.98
|
7,650 | 23.09 | 23.09 | 22.98 | 0 | 0 | 0 |
09/10/2014 |
23.09
|
17,280 | 23.14 | 23.20 | 23.03 | 0 | 500 | -0.0 |
08/10/2014 |
23.14
|
8,580 | 23.20 | 23.25 | 22.82 | 0 | 0 | 0 |
07/10/2014 |
23.20
|
31,520 | 23.30 | 23.41 | 23.20 | 0 | 1,380 | -0.1 |
06/10/2014 |
23.30
|
46,490 | 23.20 | 23.47 | 23.03 | 6,550 | 0 | 0.3 |
03/10/2014 |
23.20
|
13,050 | 23.20 | 23.20 | 22.76 | 310 | 0 | 0.0 |
02/10/2014 |
23.20
|
18,930 | 23.25 | 23.25 | 22.82 | 700 | 0 | 0.0 |
01/10/2014 |
23.25
|
13,730 | 23.09 | 23.30 | 22.93 | 2,220 | 0 | 0.1 |
30/09/2014 |
23.09
|
13,090 | 22.98 | 23.14 | 22.76 | 5,260 | 0 | 0.2 |
29/09/2014 |
22.98
|
23,150 | 23.14 | 23.14 | 22.71 | 0 | 0 | 0 |
26/09/2014 |
23.14
|
6,670 | 23.25 | 23.25 | 22.76 | 0 | 0 | 0 |
25/09/2014 |
23.25
|
12,370 | 22.71 | 23.79 | 22.55 | 0 | 0 | 0 |
24/09/2014 |
22.71
|
5,120 | 22.66 | 22.71 | 22.60 | 200 | 0 | 0.0 |
23/09/2014 |
22.66
|
45,520 | 22.71 | 23.09 | 22.55 | 610 | 720 | -0.0 |
22/09/2014 |
22.71
|
39,360 | 23.09 | 23.09 | 22.71 | 390 | 5,400 | -0.2 |
19/09/2014 |
23.09
|
35,670 | 23.30 | 23.30 | 23.09 | 100 | 1,000 | -0.0 |
18/09/2014 |
23.30
|
32,750 | 23.68 | 23.68 | 23.30 | 1,500 | 0 | 0.1 |
17/09/2014 |
23.68
|
76,590 | 23.41 | 23.79 | 23.41 | 6,840 | 0 | 0.3 |
16/09/2014 |
23.41
|
44,610 | 23.63 | 23.63 | 23.20 | 0 | 0 | 0 |
15/09/2014 |
23.63
|
51,140 | 23.74 | 23.74 | 23.25 | 0 | 4,570 | -0.2 |
12/09/2014 |
23.74
|
24,190 | 23.74 | 23.74 | 23.36 | 0 | 4,000 | -0.2 |
11/09/2014 |
23.74
|
54,330 | 23.68 | 23.74 | 23.36 | 0 | 8,990 | -0.4 |
10/09/2014 |
23.68
|
41,190 | 23.68 | 23.90 | 23.20 | 190 | 0 | 0.0 |
09/09/2014 |
23.68
|
114,110 | 24.28 | 24.28 | 23.25 | 0 | 0 | 0 |
08/09/2014 |
24.28
|
104,200 | 24.49 | 24.76 | 24.01 | 5,070 | 0 | 0.2 |
05/09/2014 |
24.49
|
47,120 | 24.06 | 24.49 | 24.06 | 5,500 | 0 | 0.2 |
04/09/2014 |
24.06
|
39,110 | 24.06 | 24.33 | 23.84 | 0 | 190 | -0.0 |
03/09/2014 |
24.06
|
109,050 | 24.33 | 24.71 | 24.06 | 0 | 0 | 0 |
29/08/2014 |
24.33
|
42,320 | 24.82 | 24.87 | 24.33 | 0 | 5,070 | -0.2 |
28/08/2014 |
24.82
|
79,310 | 24.71 | 25.09 | 24.39 | 0 | 5,500 | -0.3 |
27/08/2014 |
24.71
|
141,360 | 24.01 | 25.14 | 24.28 | 0 | 0 | 0 |
26/08/2014 |
24.01
|
99,330 | 23.36 | 24.01 | 23.36 | 0 | 0 | 0 |
25/08/2014 |
23.36
|
118,630 | 23.25 | 24.33 | 23.30 | 0 | 0 | 0 |