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) |
0.85 | 1.93% | 95,300 | 2,900 | 0.1 |
43.30
44.90
44.05
|
2 tháng
(2024-07-22) |
-3.10 | -6.46% | 234,200 | 800 | 0.0 |
43.30
48
44.05
|
3 tháng
(2024-06-24) |
-0.60 | -1.32% | 376,400 | 5,630 | 0.2 |
43.30
48
44.05
|
6 tháng
(2024-03-25) |
7.75 | 20.88% | 881,300 | 6,630 | 0.3 |
36.58
49.40
44.05
|
12 tháng
(2023-09-26) |
13.13 | 41.35% | 1,611,300 | -72,870 | -2.7 |
31.35
49.40
44.05
|
24 tháng
(2022-10-03) |
15.11 | 50.72% | 3,481,300 | 22,540 | 3.4 |
25.65
49.40
44.05
|
36 tháng
(2021-10-06) |
18.20 | 68.15% | 6,980,400 | 109,525 | 7.6 |
25.65
49.40
44.05
|
60 tháng
(2019-10-17) |
24.32 | 118.18% | 14,901,630 | -540,995 | -11.8 |
14.89
49.40
44.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
20.55
|
42,440 | 20.55 | 21.05 | 20.39 | 13,610 | 0 | 0.8 |
26/04/2016 |
20.55
|
48,180 | 19.57 | 20.88 | 19.57 | 2,760 | 80 | 0.2 |
25/04/2016 |
19.57
|
22,060 | 19.90 | 19.90 | 19.40 | 10 | 0 | 0.0 |
22/04/2016 |
19.90
|
13,360 | 19.73 | 19.90 | 19.40 | 10 | 0 | 0.0 |
21/04/2016 |
19.73
|
11,640 | 19.73 | 19.73 | 19.40 | 3,510 | 0 | 0.2 |
20/04/2016 |
19.73
|
8,870 | 19.73 | 19.90 | 19.40 | 10 | 60 | -0.0 |
19/04/2016 |
19.73
|
23,240 | 19.57 | 19.90 | 19.57 | 10 | 0 | 0.0 |
15/04/2016 |
19.57
|
1,650 | 19.57 | 19.57 | 19.40 | 0 | 100 | -0.0 |
14/04/2016 |
19.57
|
11,000 | 18.58 | 19.73 | 18.58 | 420 | 0 | 0.0 |
13/04/2016 |
18.58
|
7,120 | 18.58 | 18.58 | 18.42 | 3,010 | 0 | 0.2 |
12/04/2016 |
18.58
|
8,540 | 18.58 | 18.58 | 18.42 | 2,500 | 0 | 0.1 |
11/04/2016 |
18.58
|
1,960 | 18.75 | 18.75 | 18.42 | 0 | 0 | 0 |
08/04/2016 |
18.75
|
4,350 | 18.42 | 18.75 | 18.09 | 550 | 0 | 0.0 |
07/04/2016 |
18.42
|
10,080 | 18.75 | 18.75 | 18.09 | 1,120 | 0 | 0.1 |
06/04/2016 |
18.75
|
3,110 | 18.91 | 18.91 | 18.42 | 0 | 0 | 0 |
05/04/2016 |
18.91
|
24,580 | 18.91 | 18.91 | 18.58 | 0 | 14,890 | -0.9 |
04/04/2016 |
18.91
|
10,990 | 18.58 | 19.07 | 18.75 | 110 | 0 | 0.0 |
01/04/2016 |
18.58
|
27,890 | 17.59 | 18.75 | 16.44 | 160 | 5,350 | -0.3 |
31/03/2016 |
17.59
|
5,090 | 18.75 | 18.75 | 17.59 | 1,020 | 0 | 0.1 |
30/03/2016 |
18.75
|
1,060 | 18.42 | 18.75 | 18.25 | 40 | 0 | 0.0 |
29/03/2016 |
18.42
|
3,660 | 17.92 | 18.75 | 18.09 | 3,000 | 1,570 | 0.1 |
28/03/2016 |
17.92
|
45,520 | 17.59 | 18.75 | 17.43 | 10 | 17,750 | -1.0 |
25/03/2016 |
17.59
|
3,270 | 17.59 | 17.59 | 17.43 | 0 | 0 | 0 |
24/03/2016 |
17.59
|
1,160 | 17.59 | 17.59 | 17.43 | 10 | 600 | -0.0 |
23/03/2016 |
17.59
|
5,390 | 17.43 | 17.59 | 17.43 | 1,520 | 500 | 0.1 |
22/03/2016 |
17.43
|
1,850 | 17.43 | 17.43 | 17.27 | 0 | 240 | -0.0 |
21/03/2016 |
17.43
|
8,040 | 17.10 | 18.09 | 17.10 | 400 | 0 | 0.0 |
18/03/2016 |
17.10
|
2,900 | 17.43 | 17.43 | 17.10 | 160 | 100 | 0.0 |
17/03/2016 |
17.43
|
3,210 | 17.27 | 17.43 | 17.10 | 110 | 0 | 0.0 |
16/03/2016 |
17.27
|
2,100 | 17.10 | 17.27 | 16.61 | 10 | 350 | -0.0 |
15/03/2016 |
17.10
|
3,150 | 17.43 | 17.43 | 17.10 | 10 | 0 | 0.0 |
14/03/2016 |
17.43
|
27,160 | 16.94 | 17.43 | 16.61 | 80 | 5,270 | -0.3 |
11/03/2016 |
16.94
|
2,310 | 17.10 | 17.10 | 16.77 | 20 | 0 | 0.0 |
10/03/2016 |
17.10
|
16,560 | 17.10 | 17.10 | 16.44 | 100 | 2,270 | -0.1 |
09/03/2016 |
17.10
|
1,830 | 17.10 | 17.76 | 16.94 | 70 | 1,770 | -0.1 |
08/03/2016 |
17.10
|
10,310 | 17.43 | 17.43 | 16.94 | 10 | 3,870 | -0.2 |
07/03/2016 |
17.43
|
20,970 | 16.61 | 17.59 | 16.05 | 190 | 1,570 | -0.1 |
04/03/2016 |
16.61
|
6,920 | 16.11 | 16.77 | 15.46 | 1,460 | 50 | 0.1 |
03/03/2016 |
16.11
|
150 | 15.42 | 16.11 | 15.46 | 150 | 10 | 0.0 |
02/03/2016 |
15.42
|
13,660 | 15.59 | 15.59 | 14.50 | 570 | 420 | 0.0 |
01/03/2016 |
15.59
|
1,040 | 15.72 | 15.72 | 15.13 | 30 | 0 | 0.0 |
29/02/2016 |
15.72
|
5,310 | 15.62 | 15.79 | 14.77 | 880 | 700 | 0.0 |
26/02/2016 |
15.62
|
5,090 | 15.29 | 15.79 | 14.80 | 150 | 2,980 | -0.1 |
25/02/2016 |
15.29
|
11,260 | 15.46 | 15.79 | 14.80 | 210 | 11,210 | -0.5 |
24/02/2016 |
15.46
|
36,000 | 15.56 | 16.28 | 14.80 | 30,240 | 24,810 | 0.3 |
23/02/2016 |
15.56
|
780 | 15.03 | 15.56 | 15.03 | 90 | 0 | 0.0 |
22/02/2016 |
15.03
|
1,400 | 14.57 | 15.06 | 14.57 | 20 | 330 | -0.0 |
19/02/2016 |
14.57
|
490 | 15.13 | 15.13 | 14.57 | 10 | 0 | 0.0 |
18/02/2016 |
15.13
|
180 | 15.13 | 15.39 | 15.13 | 50 | 0 | 0.0 |
17/02/2016 |
15.13
|
100 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 |
16/02/2016 |
15.13
|
350 | 15.29 | 15.29 | 15.13 | 0 | 350 | -0.0 |
15/02/2016 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 |
05/02/2016 |
15.29
|
14,810 | 15.29 | 15.39 | 14.34 | 90 | 5,540 | -0.2 |
04/02/2016 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 |
03/02/2016 |
15.29
|
3,140 | 15.39 | 15.39 | 14.47 | 130 | 2,500 | -0.1 |
02/02/2016 |
15.39
|
0 | 15.39 | 15.39 | 15.39 | 0 | 0 | 0 |
01/02/2016 |
15.39
|
5,270 | 15.09 | 15.46 | 14.63 | 100 | 0 | 0.0 |
29/01/2016 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
28/01/2016 |
15.09
|
660 | 15.09 | 15.09 | 14.47 | 20 | 0 | 0.0 |
27/01/2016 |
15.09
|
320 | 15.09 | 15.29 | 15.09 | 10 | 0 | 0.0 |
26/01/2016 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
25/01/2016 |
15.09
|
330 | 15.13 | 15.13 | 15.09 | 130 | 40 | 0.0 |
22/01/2016 |
15.13
|
11,480 | 15.13 | 15.23 | 14.17 | 70 | 20 | 0.0 |
21/01/2016 |
15.13
|
29,190 | 14.14 | 15.13 | 14.14 | 890 | 20,000 | -0.9 |
20/01/2016 |
14.14
|
1,700 | 13.75 | 14.14 | 13.91 | 30 | 1,000 | -0.0 |
19/01/2016 |
13.75
|
3,860 | 14.77 | 14.77 | 13.75 | 30 | 0 | 0.0 |
18/01/2016 |
14.77
|
180 | 14.80 | 14.80 | 14.21 | 20 | 0 | 0.0 |
15/01/2016 |
14.80
|
20 | 14.63 | 14.80 | 14.80 | 20 | 20 | 0 |
14/01/2016 |
14.63
|
110 | 14.63 | 15.13 | 14.63 | 90 | 20 | 0.0 |
13/01/2016 |
14.63
|
1,690 | 14.80 | 15.13 | 13.81 | 170 | 20 | 0.0 |
12/01/2016 |
14.80
|
20 | 14.21 | 14.80 | 14.80 | 20 | 0 | 0.0 |
11/01/2016 |
14.21
|
2,450 | 14.24 | 14.24 | 14.21 | 0 | 0 | 0 |
08/01/2016 |
14.24
|
1,830 | 15.13 | 15.13 | 14.24 | 320 | 0 | 0.0 |
07/01/2016 |
15.13
|
3,030 | 15.33 | 15.33 | 14.27 | 20 | 0 | 0.0 |
06/01/2016 |
15.33
|
2,280 | 15.29 | 16.08 | 14.77 | 250 | 2,170 | -0.1 |
05/01/2016 |
15.29
|
8,380 | 14.67 | 15.69 | 14.17 | 120 | 0 | 0.0 |
04/01/2016 |
14.67
|
1,100 | 14.80 | 14.80 | 14.31 | 30 | 30 | 0 |
31/12/2015 |
14.80
|
8,000 | 15.13 | 16.08 | 14.77 | 980 | 720 | 0.0 |
30/12/2015 |
15.13
|
1,030 | 15.29 | 15.29 | 14.80 | 30 | 1,000 | -0.0 |
29/12/2015 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 |
28/12/2015 |
15.29
|
2,840 | 15.39 | 15.46 | 14.77 | 30 | 20 | 0.0 |
25/12/2015 |
15.39
|
2,620 | 15.42 | 15.46 | 14.37 | 210 | 0 | 0.0 |
24/12/2015 |
15.42
|
2,810 | 16.11 | 16.11 | 15.00 | 20 | 80 | -0.0 |
23/12/2015 |
16.11
|
990 | 15.42 | 16.11 | 14.37 | 10 | 0 | 0.0 |
22/12/2015 |
15.42
|
810 | 15.75 | 15.75 | 14.67 | 10 | 0 | 0.0 |
21/12/2015 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 |
18/12/2015 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 |
17/12/2015 |
15.75
|
1,010 | 15.46 | 15.75 | 14.83 | 1,010 | 1,000 | 0.0 |
16/12/2015 |
15.46
|
1,010 | 16.11 | 16.11 | 15.00 | 10 | 110 | -0.0 |
15/12/2015 |
16.11
|
40 | 15.39 | 16.11 | 16.11 | 40 | 0 | 0.0 |
14/12/2015 |
15.39
|
6,250 | 15.42 | 16.11 | 14.37 | 40 | 1,120 | -0.0 |
11/12/2015 |
15.42
|
950 | 15.46 | 15.46 | 15.39 | 950 | 0 | 0.0 |
10/12/2015 |
15.46
|
1,120 | 15.46 | 15.98 | 14.40 | 20 | 0 | 0.0 |
09/12/2015 |
15.46
|
10 | 14.86 | 15.46 | 15.46 | 10 | 0 | 0.0 |
08/12/2015 |
14.86
|
90 | 14.08 | 14.93 | 14.08 | 30 | 0 | 0.0 |
07/12/2015 |
14.08
|
1,050 | 15.13 | 15.95 | 14.08 | 20 | 0 | 0.0 |
04/12/2015 |
15.13
|
620 | 15.79 | 15.79 | 14.70 | 220 | 0 | 0.0 |
03/12/2015 |
15.79
|
1,010 | 16.11 | 16.11 | 15.00 | 10 | 0 | 0.0 |
02/12/2015 |
16.11
|
90 | 15.49 | 16.11 | 15.49 | 90 | 0 | 0.0 |
01/12/2015 |
15.49
|
3,840 | 16.11 | 16.11 | 15.00 | 640 | 1,430 | -0.0 |