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) |
-0.60 | -24% | 12,927,800 | -24,400 | -0.1 |
1.78
2.50
1.90
|
2 tháng
(2024-07-22) |
-0.94 | -33.10% | 24,818,300 | 93,400 | 0.2 |
1.78
2.94
1.90
|
3 tháng
(2024-06-24) |
-1.60 | -45.71% | 34,080,700 | 105,200 | 0.2 |
1.78
3.50
1.90
|
6 tháng
(2024-03-25) |
-3.13 | -62.23% | 107,008,400 | -508,900 | -2.5 |
1.78
5.09
1.90
|
12 tháng
(2023-09-26) |
-3.43 | -64.35% | 265,874,500 | 480,011 | 2.1 |
1.78
5.48
1.90
|
24 tháng
(2022-10-03) |
-5.20 | -73.24% | 1,228,652,200 | 738,473 | 4.3 |
1.78
7.91
1.90
|
36 tháng
(2021-10-06) |
-12.16 | -86.48% | 1,697,646,600 | -115,631 | -13.3 |
1.78
28.50
1.90
|
60 tháng
(2019-10-17) |
-3.03 | -61.46% | 2,371,320,320 | 273,649 | -11.0 |
1.78
28.50
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2016 |
14.44
|
48,300 | 13.51 | 14.44 | 13.48 | 0 | 0 | 0 |
16/09/2016 |
13.51
|
223,780 | 13.67 | 13.99 | 13.29 | 0 | 0 | 0 |
15/09/2016 |
13.67
|
191,140 | 13.86 | 14.12 | 13.54 | 0 | 18,530 | -0.4 |
14/09/2016 |
13.86
|
304,550 | 14.44 | 14.57 | 13.86 | 2,000 | 1,000 | 0.0 |
13/09/2016 |
14.44
|
307,800 | 14.22 | 15.02 | 14.12 | 1,000 | 1,000 | -0.0 |
12/09/2016 |
14.22
|
352,490 | 15.28 | 15.34 | 14.22 | 3,000 | 770 | 0.1 |
09/09/2016 |
15.28
|
237,080 | 15.28 | 15.92 | 14.83 | 1,500 | 0 | 0.0 |
08/09/2016 |
15.28
|
351,660 | 15.34 | 15.85 | 14.76 | 5,500 | 10 | 0.1 |
07/09/2016 |
15.34
|
908,920 | 14.38 | 15.34 | 14.51 | 16,500 | 2,000 | 0.3 |
06/09/2016 |
14.38
|
589,760 | 13.48 | 14.38 | 13.48 | 2,500 | 3,500 | -0.0 |
05/09/2016 |
13.48
|
389,960 | 12.65 | 13.48 | 11.88 | 0 | 7,000 | -0.1 |
01/09/2016 |
12.65
|
582,170 | 11.88 | 12.65 | 12.26 | 5,000 | 3,000 | 0.0 |
31/08/2016 |
11.88
|
349,630 | 11.10 | 11.88 | 11.43 | 0 | 0 | 0 |
30/08/2016 |
11.10
|
563,400 | 11.68 | 11.68 | 10.91 | 3,000 | 0 | 0.1 |
29/08/2016 |
11.68
|
1,113,500 | 12.52 | 12.52 | 11.68 | 3,000 | 0 | 0.1 |
26/08/2016 |
12.52
|
525,200 | 12.13 | 12.97 | 12.32 | 5,010 | 2,190 | 0.1 |
25/08/2016 |
12.13
|
114,400 | 11.36 | 12.13 | 12.13 | 0 | 0 | 0 |
24/08/2016 |
11.36
|
4,070,870 | 10.66 | 11.36 | 9.95 | 8,500 | 0 | 0.2 |
23/08/2016 |
10.66
|
67,340 | 11.43 | 11.43 | 10.66 | 0 | 0 | 0 |
22/08/2016 |
11.43
|
4,310 | 12.26 | 12.26 | 11.43 | 0 | 0 | 0 |
19/08/2016 |
12.26
|
1,360 | 13.16 | 13.16 | 12.26 | 0 | 0 | 0 |
18/08/2016 |
13.16
|
1,290 | 14.12 | 14.12 | 13.16 | 0 | 0 | 0 |
17/08/2016 |
14.12
|
11,400 | 15.15 | 15.15 | 14.12 | 0 | 0 | 0 |
16/08/2016 |
15.15
|
3,580 | 16.24 | 16.24 | 15.15 | 0 | 0 | 0 |
15/08/2016 |
16.24
|
4,310 | 17.40 | 17.40 | 16.24 | 0 | 0 | 0 |
12/08/2016 |
17.40
|
40 | 18.68 | 18.68 | 17.40 | 0 | 0 | 0 |
11/08/2016 |
18.68
|
6,460 | 20.03 | 20.03 | 18.68 | 0 | 0 | 0 |
10/08/2016 |
20.03
|
1,040 | 21.50 | 21.50 | 20.03 | 0 | 0 | 0 |
09/08/2016 |
21.50
|
1,100 | 23.11 | 23.11 | 21.50 | 0 | 0 | 0 |
08/08/2016 |
23.11
|
156,160 | 24.84 | 24.84 | 23.11 | 0 | 0 | 0 |
05/08/2016 |
24.84
|
1,008,430 | 26.19 | 26.19 | 24.39 | 0 | 0 | 0 |
04/08/2016 |
26.19
|
230 | 28.11 | 28.11 | 26.19 | 0 | 0 | 0 |
03/08/2016 |
28.11
|
5,860 | 30.17 | 30.17 | 28.11 | 0 | 0 | 0 |
02/08/2016 |
30.17
|
33,930 | 32.42 | 32.42 | 30.17 | 0 | 0 | 0 |
01/08/2016 |
32.42
|
120,240 | 34.02 | 34.02 | 31.65 | 400 | 0 | 0.0 |
29/07/2016 |
34.02
|
115,000 | 34.66 | 35.63 | 34.02 | 1,000 | 0 | 0.1 |
28/07/2016 |
34.66
|
127,700 | 34.02 | 34.66 | 32.74 | 1,090 | 0 | 0.1 |
27/07/2016 |
34.02
|
376,610 | 33.38 | 34.66 | 31.07 | 400 | 0 | 0.0 |
26/07/2016 |
33.38
|
148,360 | 35.63 | 35.63 | 33.38 | 0 | 0 | 0 |
25/07/2016 |
35.63
|
9,990 | 38.19 | 38.19 | 35.63 | 0 | 0 | 0 |
22/07/2016 |
38.19
|
1,200 | 40.76 | 40.76 | 38.19 | 0 | 0 | 0 |
21/07/2016 |
40.76
|
26,670 | 43.65 | 43.65 | 40.76 | 0 | 0 | 0 |
20/07/2016 |
43.65
|
124,590 | 46.86 | 46.86 | 43.65 | 0 | 1,200 | -0.1 |
19/07/2016 |
46.86
|
167,690 | 48.78 | 48.78 | 45.57 | 5,000 | 500 | 0.3 |
18/07/2016 |
48.78
|
180,460 | 48.78 | 49.10 | 46.54 | 0 | 0 | 0 |
15/07/2016 |
48.78
|
218,710 | 48.78 | 49.10 | 45.57 | 100 | 0 | 0.0 |
14/07/2016 |
48.78
|
251,940 | 50.07 | 50.39 | 46.86 | 0 | 200 | -0.0 |
13/07/2016 |
50.07
|
392,520 | 49.75 | 52.64 | 49.43 | 100 | 0 | 0.0 |
12/07/2016 |
49.75
|
463,250 | 46.54 | 49.75 | 43.33 | 200 | 140 | 0.0 |
11/07/2016 |
46.54
|
342,870 | 49.75 | 52.64 | 46.54 | 390 | 100 | 0.0 |
08/07/2016 |
49.75
|
495,900 | 46.54 | 49.75 | 47.18 | 200 | 0 | 0.0 |
07/07/2016 |
46.54
|
335,760 | 43.65 | 46.54 | 44.29 | 320 | 720 | -0.0 |
06/07/2016 |
43.65
|
412,740 | 41.08 | 43.65 | 41.08 | 430 | 0 | 0.0 |
05/07/2016 |
41.08
|
169,700 | 40.44 | 41.40 | 40.44 | 100 | 0 | 0.0 |
04/07/2016 |
40.44
|
394,900 | 40.12 | 41.08 | 40.12 | 100 | 0 | 0.0 |
01/07/2016 |
40.12
|
190,590 | 38.51 | 40.76 | 38.51 | 100 | 0 | 0.0 |
30/06/2016 |
38.51
|
111,670 | 38.83 | 39.16 | 38.51 | 0 | 0 | 0 |
29/06/2016 |
38.83
|
165,740 | 37.87 | 38.83 | 37.55 | 0 | 0 | 0 |
28/06/2016 |
37.87
|
133,280 | 38.83 | 39.16 | 37.87 | 0 | 0 | 0 |
27/06/2016 |
38.83
|
99,090 | 38.83 | 39.16 | 38.19 | 0 | 0 | 0 |
24/06/2016 |
38.83
|
235,890 | 37.87 | 38.83 | 35.30 | 0 | 0 | 0 |
23/06/2016 |
37.87
|
276,240 | 37.87 | 37.87 | 36.59 | 0 | 0 | 0 |
22/06/2016 |
37.87
|
129,130 | 37.55 | 37.87 | 37.23 | 0 | 0 | 0 |
21/06/2016 |
37.55
|
191,530 | 37.23 | 37.55 | 36.91 | 0 | 20 | -0.0 |
20/06/2016 |
37.23
|
230,320 | 36.59 | 37.23 | 35.95 | 0 | 0 | 0 |
17/06/2016 |
36.59
|
86,700 | 35.63 | 36.59 | 34.66 | 0 | 0 | 0 |
16/06/2016 |
35.63
|
140,600 | 34.02 | 35.63 | 34.02 | 700 | 0 | 0.0 |
15/06/2016 |
34.02
|
163,310 | 34.02 | 34.34 | 33.38 | 0 | 0 | 0 |
14/06/2016 |
34.02
|
131,530 | 33.70 | 34.02 | 33.38 | 0 | 0 | 0 |
13/06/2016 |
33.70
|
153,890 | 33.38 | 33.70 | 32.09 | 720 | 0 | 0.0 |
10/06/2016 |
33.38
|
186,150 | 32.74 | 33.38 | 32.42 | 0 | 0 | 0 |
09/06/2016 |
32.74
|
126,660 | 32.74 | 33.06 | 32.09 | 1,000 | 0 | 0.1 |
08/06/2016 |
32.74
|
95,270 | 32.09 | 32.74 | 32.09 | 0 | 0 | 0 |
07/06/2016 |
32.09
|
209,880 | 30.75 | 32.09 | 30.75 | 0 | 0 | 0 |
06/06/2016 |
30.75
|
145,590 | 30.68 | 31.13 | 30.36 | 0 | 200 | -0.0 |
03/06/2016 |
30.68
|
144,950 | 30.49 | 30.75 | 30.10 | 0 | 0 | 0 |
02/06/2016 |
30.49
|
201,320 | 29.53 | 30.49 | 28.95 | 0 | 4,400 | -0.2 |
01/06/2016 |
29.53
|
185,040 | 28.76 | 29.53 | 28.37 | 0 | 0 | 0 |
31/05/2016 |
28.76
|
150,450 | 28.89 | 28.89 | 26.96 | 0 | 0 | 0 |
30/05/2016 |
28.89
|
191,200 | 28.76 | 29.08 | 28.82 | 100 | 0 | 0.0 |
27/05/2016 |
28.76
|
241,210 | 28.50 | 28.89 | 28.44 | 100 | 0 | 0.0 |
26/05/2016 |
28.50
|
330,180 | 27.67 | 28.56 | 27.60 | 100 | 0 | 0.0 |
25/05/2016 |
27.67
|
137,880 | 28.69 | 28.69 | 27.67 | 0 | 0 | 0 |
24/05/2016 |
28.69
|
126,290 | 29.01 | 29.33 | 28.69 | 0 | 0 | 0 |
23/05/2016 |
29.01
|
123,350 | 29.66 | 29.66 | 28.76 | 0 | 0 | 0 |
20/05/2016 |
29.66
|
187,180 | 29.08 | 30.04 | 28.89 | 0 | 0 | 0 |
19/05/2016 |
29.08
|
87,170 | 28.24 | 29.40 | 28.24 | 500 | 0 | 0.0 |
18/05/2016 |
28.24
|
386,620 | 27.47 | 28.31 | 27.47 | 0 | 96,670 | -4.2 |
17/05/2016 |
27.47
|
205,460 | 27.47 | 27.73 | 27.28 | 0 | 39,000 | -1.7 |
16/05/2016 |
27.47
|
112,530 | 27.60 | 27.60 | 27.22 | 0 | 19,000 | -0.8 |
13/05/2016 |
27.60
|
125,900 | 27.60 | 28.05 | 27.60 | 0 | 36,510 | -1.6 |
12/05/2016 |
27.60
|
76,160 | 27.60 | 27.73 | 27.60 | 0 | 23,820 | -1.0 |
11/05/2016 |
27.60
|
175,650 | 27.09 | 28.11 | 26.90 | 0 | 91,380 | -3.9 |
10/05/2016 |
27.09
|
206,520 | 26.96 | 27.09 | 25.48 | 0 | 62,170 | -2.6 |
09/05/2016 |
26.96
|
153,120 | 28.56 | 28.56 | 26.96 | 0 | 15,000 | -0.6 |
06/05/2016 |
28.56
|
309,530 | 28.95 | 29.01 | 28.11 | 0 | 45,850 | -2.0 |
05/05/2016 |
28.95
|
181,720 | 29.33 | 29.33 | 28.95 | 0 | 22,000 | -1.0 |
04/05/2016 |
29.33
|
160,390 | 29.08 | 29.33 | 28.82 | 0 | 0 | 0 |
29/04/2016 |
29.08
|
249,560 | 28.50 | 29.33 | 28.31 | 0 | 0 | 0 |
28/04/2016 |
28.50
|
100,160 | 28.50 | 28.69 | 28.18 | 300 | 0 | 0.0 |