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) |
-0.70 | -4.33% | 4,063,900 | -146,400 | -2.3 |
15
16.20
15.10
|
2 tháng
(2024-07-22) |
-1.25 | -7.49% | 11,469,200 | -285,600 | -4.6 |
15
16.85
15.10
|
3 tháng
(2024-06-24) |
-1.15 | -6.93% | 20,896,200 | -241,400 | -3.8 |
15
17.75
15.10
|
6 tháng
(2024-03-25) |
-0.55 | -3.44% | 74,442,600 | -123,250 | -1.5 |
13.60
18.80
15.10
|
12 tháng
(2023-09-26) |
0.95 | 6.55% | 131,178,900 | -89,790 | -0.7 |
13.60
18.80
15.10
|
24 tháng
(2022-10-03) |
2.95 | 23.60% | 262,750,800 | -52,260 | 0.5 |
10.65
18.80
15.10
|
36 tháng
(2021-10-06) |
-1.15 | -6.93% | 493,620,400 | -255,460 | -8.4 |
10.65
28.85
15.10
|
60 tháng
(2019-10-17) |
-5.42 | -25.99% | 808,944,140 | -15,231,730 | -291.4 |
9.66
28.85
15.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
16.43
|
184,120 | 16.78 | 16.78 | 16.36 | 4,500 | 0 | 0.1 |
26/04/2016 |
16.78
|
141,960 | 16.78 | 16.78 | 16.36 | 0 | 0 | 0 |
25/04/2016 |
16.78
|
475,570 | 16.57 | 16.92 | 16.57 | 0 | 4,000 | -0.1 |
22/04/2016 |
16.57
|
228,020 | 15.87 | 16.57 | 15.66 | 5,660 | 0 | 0.1 |
21/04/2016 |
15.87
|
164,850 | 15.73 | 16.01 | 15.80 | 4,800 | 0 | 0.1 |
20/04/2016 |
15.73
|
262,560 | 15.87 | 15.94 | 15.38 | 40,000 | 0 | 0.9 |
19/04/2016 |
15.87
|
140,200 | 16.22 | 16.22 | 15.80 | 0 | 0 | 0 |
15/04/2016 |
16.22
|
626,860 | 16.29 | 16.57 | 15.73 | 0 | 0 | 0 |
14/04/2016 |
16.29
|
360,720 | 16.36 | 16.78 | 16.22 | 2,000 | 0 | 0.0 |
13/04/2016 |
16.36
|
428,080 | 16.64 | 16.71 | 16.36 | 21,790 | 0 | 0.5 |
12/04/2016 |
16.64
|
385,500 | 16.71 | 17.06 | 16.64 | 3,000 | 36,630 | -0.8 |
11/04/2016 |
16.71
|
609,910 | 16.22 | 17.26 | 16.22 | 10,540 | 0 | 0.3 |
08/04/2016 |
16.22
|
321,480 | 16.08 | 16.57 | 15.94 | 15,000 | 0 | 0.3 |
07/04/2016 |
16.08
|
522,720 | 15.45 | 16.50 | 15.45 | 69,830 | 0 | 1.6 |
06/04/2016 |
15.45
|
504,410 | 15.45 | 15.59 | 15.17 | 55,440 | 0 | 1.2 |
05/04/2016 |
15.45
|
294,780 | 15.17 | 15.45 | 15.10 | 60,000 | 2,700 | 1.3 |
04/04/2016 |
15.17
|
216,300 | 15.38 | 15.45 | 15.17 | 55,000 | 0 | 1.2 |
01/04/2016 |
15.38
|
344,050 | 15.24 | 15.45 | 15.17 | 40,000 | 0 | 0.9 |
31/03/2016 |
15.24
|
333,660 | 15.80 | 15.94 | 15.24 | 64,700 | 0 | 1.4 |
30/03/2016 |
15.80
|
224,740 | 15.52 | 15.87 | 15.59 | 10,000 | 0 | 0.2 |
29/03/2016 |
15.52
|
279,890 | 15.52 | 16.15 | 15.52 | 1,000 | 0 | 0.0 |
28/03/2016 |
15.52
|
337,270 | 14.96 | 15.52 | 15.03 | 0 | 0 | 0 |
25/03/2016 |
14.96
|
628,620 | 15.59 | 15.59 | 14.96 | 0 | 0 | 0 |
24/03/2016 |
15.59
|
548,640 | 15.52 | 15.94 | 15.38 | 2,000 | 0 | 0.0 |
23/03/2016 |
15.52
|
901,530 | 14.54 | 15.52 | 14.40 | 0 | 520 | -0.0 |
22/03/2016 |
14.54
|
354,630 | 14.33 | 14.54 | 14.19 | 1,000 | 0 | 0.0 |
21/03/2016 |
14.33
|
577,470 | 14.54 | 14.68 | 14.19 | 0 | 0 | 0 |
18/03/2016 |
14.54
|
496,670 | 14.40 | 14.82 | 14.19 | 0 | 0 | 0 |
17/03/2016 |
14.40
|
1,225,640 | 15.03 | 15.24 | 14.40 | 8,350 | 0 | 0.2 |
16/03/2016 |
15.03
|
1,299,090 | 14.75 | 15.38 | 14.61 | 0 | 0 | 0 |
15/03/2016 |
14.75
|
953,170 | 14.19 | 14.89 | 14.12 | 460 | 0 | 0.0 |
14/03/2016 |
14.19
|
569,830 | 13.91 | 14.26 | 13.91 | 0 | 0 | 0 |
11/03/2016 |
13.91
|
471,270 | 13.56 | 14.05 | 13.42 | 0 | 17,000 | -0.3 |
10/03/2016 |
13.56
|
325,070 | 13.42 | 13.63 | 13.35 | 0 | 0 | 0 |
09/03/2016 |
13.42
|
286,710 | 13.77 | 13.77 | 13.35 | 0 | 0 | 0 |
08/03/2016 |
13.77
|
318,050 | 13.91 | 14.12 | 13.63 | 0 | 0 | 0 |
07/03/2016 |
13.91
|
328,470 | 14.26 | 14.40 | 13.91 | 0 | 1,000 | -0.0 |
04/03/2016 |
14.26
|
318,910 | 14.05 | 14.61 | 13.98 | 0 | 0 | 0 |
03/03/2016 |
14.05
|
292,360 | 14.05 | 14.12 | 13.91 | 1,418,000 | 1,491,000 | -1.5 |
02/03/2016 |
14.05
|
331,280 | 14.19 | 14.26 | 13.91 | 1,000 | 10,000 | -0.2 |
01/03/2016 |
14.19
|
468,880 | 13.35 | 14.26 | 13.28 | 0 | 45,000 | -0.9 |
29/02/2016 |
13.35
|
259,290 | 13.35 | 13.42 | 13.21 | 0 | 0 | 0 |
26/02/2016 |
13.35
|
242,470 | 13.28 | 13.42 | 13.07 | 0 | 0 | 0 |
25/02/2016 |
13.28
|
261,380 | 13.56 | 13.63 | 13.28 | 0 | 0 | 0 |
24/02/2016 |
13.56
|
268,910 | 13.28 | 13.56 | 13.14 | 0 | 0 | 0 |
23/02/2016 |
13.28
|
198,750 | 13.56 | 13.63 | 13.14 | 0 | 0 | 0 |
22/02/2016 |
13.56
|
200,900 | 13.00 | 13.56 | 13.00 | 0 | 0 | 0 |
19/02/2016 |
13.00
|
241,560 | 12.44 | 13.07 | 12.44 | 0 | 0 | 0 |
18/02/2016 |
12.44
|
203,290 | 12.51 | 12.51 | 12.30 | 0 | 2,850 | -0.1 |
17/02/2016 |
12.51
|
142,880 | 12.79 | 12.86 | 12.51 | 2,000 | 2,150 | -0.0 |
16/02/2016 |
12.79
|
231,710 | 13.00 | 13.00 | 12.65 | 0 | 0 | 0 |
15/02/2016 |
13.00
|
145,640 | 13.00 | 13.00 | 12.93 | 0 | 2,000 | -0.0 |
05/02/2016 |
13.00
|
93,570 | 13.07 | 13.07 | 12.86 | 0 | 0 | 0 |
04/02/2016 |
13.07
|
87,800 | 13.00 | 13.07 | 12.93 | 0 | 0 | 0 |
03/02/2016 |
13.00
|
178,600 | 12.58 | 13.00 | 12.44 | 7,000 | 0 | 0.1 |
02/02/2016 |
12.58
|
177,870 | 12.58 | 12.58 | 12.23 | 0 | 1,200 | -0.0 |
01/02/2016 |
12.58
|
187,070 | 12.65 | 12.65 | 12.30 | 0 | 0 | 0 |
29/01/2016 |
12.65
|
173,730 | 12.44 | 12.65 | 12.51 | 0 | 0 | 0 |
28/01/2016 |
12.44
|
235,680 | 11.88 | 12.65 | 11.81 | 0 | 0 | 0 |
27/01/2016 |
11.88
|
64,670 | 11.74 | 11.88 | 11.81 | 0 | 0 | 0 |
26/01/2016 |
11.74
|
79,040 | 11.88 | 11.88 | 11.53 | 0 | 0 | 0 |
25/01/2016 |
11.88
|
114,510 | 11.95 | 12.02 | 11.81 | 0 | 0 | 0 |
22/01/2016 |
11.95
|
47,180 | 12.16 | 12.16 | 11.81 | 0 | 0 | 0 |
21/01/2016 |
12.16
|
125,780 | 12.51 | 12.51 | 12.02 | 0 | 0 | 0 |
20/01/2016 |
12.51
|
50,520 | 12.86 | 12.86 | 12.16 | 0 | 0 | 0 |
19/01/2016 |
12.86
|
100,270 | 13.00 | 13.00 | 12.23 | 0 | 0 | 0 |
18/01/2016 |
13.00
|
21,870 | 13.28 | 13.28 | 12.51 | 0 | 0 | 0 |
15/01/2016 |
13.28
|
1,510 | 13.28 | 13.42 | 12.93 | 0 | 0 | 0 |
14/01/2016 |
13.28
|
23,660 | 13.28 | 13.28 | 12.65 | 0 | 500 | -0.0 |
13/01/2016 |
13.28
|
70,540 | 13.49 | 13.49 | 12.93 | 0 | 31,550 | -0.6 |
12/01/2016 |
13.49
|
9,220 | 13.49 | 13.49 | 13.28 | 0 | 0 | 0 |
11/01/2016 |
13.49
|
2,020 | 13.49 | 13.56 | 12.93 | 0 | 0 | 0 |
08/01/2016 |
13.49
|
610 | 13.63 | 13.84 | 13.49 | 0 | 0 | 0 |
07/01/2016 |
13.63
|
1,580 | 13.56 | 13.77 | 13.21 | 0 | 0 | 0 |
06/01/2016 |
13.56
|
10,860 | 13.91 | 13.98 | 13.28 | 0 | 0 | 0 |
05/01/2016 |
13.91
|
19,410 | 13.98 | 13.98 | 13.21 | 0 | 3,200 | -0.1 |
04/01/2016 |
13.98
|
21,960 | 13.63 | 14.26 | 13.14 | 0 | 180 | -0.0 |
31/12/2015 |
13.63
|
5,720 | 12.93 | 13.63 | 13.63 | 0 | 1,010 | -0.0 |
30/12/2015 |
12.93
|
38,520 | 13.28 | 13.28 | 12.44 | 0 | 2,570 | -0.0 |
29/12/2015 |
13.28
|
420 | 13.35 | 13.63 | 13.00 | 0 | 320 | -0.0 |
28/12/2015 |
13.35
|
1,100 | 13.35 | 13.56 | 13.35 | 0 | 0 | 0 |
25/12/2015 |
13.35
|
10,710 | 13.91 | 13.91 | 13.35 | 180 | 5,110 | -0.1 |
24/12/2015 |
13.91
|
8,100 | 13.98 | 13.98 | 13.63 | 0 | 8,000 | -0.2 |
23/12/2015 |
13.98
|
3,960 | 13.98 | 13.98 | 13.28 | 1,000 | 2,740 | -0.0 |
22/12/2015 |
13.98
|
5,150 | 13.98 | 13.98 | 13.28 | 0 | 3,000 | -0.1 |
21/12/2015 |
13.98
|
8,280 | 13.91 | 14.12 | 13.63 | 0 | 5,100 | -0.1 |
18/12/2015 |
13.91
|
3,150 | 13.91 | 14.05 | 13.28 | 0 | 50 | -0.0 |
17/12/2015 |
13.91
|
11,660 | 13.91 | 13.98 | 13.84 | 0 | 2,010 | -0.0 |
16/12/2015 |
13.91
|
1,900 | 13.49 | 14.26 | 13.91 | 0 | 1,100 | -0.0 |
15/12/2015 |
13.49
|
41,000 | 13.70 | 13.98 | 13.49 | 0 | 0 | 0 |
14/12/2015 |
13.70
|
14,820 | 13.98 | 14.26 | 13.63 | 0 | 0 | 0 |
11/12/2015 |
13.98
|
100 | 13.84 | 13.98 | 13.98 | 0 | 0 | 0 |
10/12/2015 |
13.84
|
2,650 | 13.98 | 14.12 | 13.84 | 0 | 0 | 0 |
09/12/2015 |
13.98
|
6,750 | 13.98 | 13.98 | 13.63 | 3,000 | 0 | 0.1 |
08/12/2015 |
13.98
|
10,240 | 13.98 | 14.40 | 13.63 | 0 | 50 | -0.0 |
07/12/2015 |
13.98
|
23,990 | 14.19 | 14.19 | 13.70 | 0 | 0 | 0 |
04/12/2015 |
14.19
|
3,410 | 14.19 | 14.19 | 13.77 | 0 | 0 | 0 |
03/12/2015 |
14.19
|
110 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
02/12/2015 |
14.19
|
5,440 | 14.26 | 14.26 | 13.63 | 0 | 0 | 0 |
01/12/2015 |
14.26
|
3,620 | 14.05 | 14.26 | 13.63 | 0 | 0 | 0 |