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) |
-2.35 | -6.82% | 6,695,100 | -210,410 | -6.8 |
32
34.45
32.10
|
2 tháng
(2024-07-22) |
-2.25 | -6.55% | 18,159,700 | -313,506 | -10.2 |
31.85
35
32.10
|
3 tháng
(2024-06-24) |
-2.85 | -8.15% | 55,648,500 | -1,062,158 | -36.2 |
31.85
37.45
32.10
|
6 tháng
(2024-03-25) |
0.84 | 2.67% | 142,904,200 | 62,057 | -4.2 |
28.23
37.45
32.10
|
12 tháng
(2023-09-26) |
9.98 | 45.09% | 233,337,700 | -816,004 | -40.9 |
20.20
37.45
32.10
|
24 tháng
(2022-10-03) |
8.84 | 37.98% | 328,887,100 | 4,314,148 | 75.5 |
15.13
37.45
32.10
|
36 tháng
(2021-10-06) |
3.89 | 13.77% | 601,438,400 | 4,823,172 | 85.5 |
15.13
37.45
32.10
|
60 tháng
(2019-10-17) |
14.19 | 79.25% | 1,190,660,450 | -13,290,703 | -336.2 |
10.87
37.45
32.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
20.42
|
218,260 | 20.20 | 20.51 | 20.24 | 123,000 | 0 | 5.7 |
26/04/2016 |
20.20
|
313,830 | 20.20 | 20.60 | 20.20 | 0 | 52,580 | -2.4 |
25/04/2016 |
20.20
|
181,330 | 19.98 | 20.24 | 19.89 | 64,000 | 0 | 2.9 |
22/04/2016 |
19.98
|
225,560 | 19.80 | 19.98 | 19.67 | 8,700 | 2,000 | 0.3 |
21/04/2016 |
19.80
|
135,700 | 19.71 | 19.93 | 19.76 | 6,600 | 46,400 | -1.8 |
20/04/2016 |
19.71
|
354,980 | 19.98 | 20.11 | 19.67 | 52,600 | 47,100 | 0.3 |
19/04/2016 |
19.98
|
543,450 | 20.51 | 20.51 | 19.98 | 68,500 | 95,520 | -1.2 |
15/04/2016 |
20.51
|
301,890 | 20.64 | 20.82 | 20.51 | 38,500 | 0 | 1.8 |
14/04/2016 |
20.64
|
170,940 | 20.64 | 20.73 | 20.55 | 10,090 | 0 | 0.5 |
13/04/2016 |
20.64
|
409,760 | 20.73 | 20.86 | 20.64 | 122,800 | 0 | 5.8 |
12/04/2016 |
20.73
|
339,460 | 20.86 | 20.99 | 20.68 | 128,850 | 0 | 6.1 |
11/04/2016 |
20.86
|
586,060 | 20.33 | 20.86 | 20.51 | 263,330 | 0 | 12.4 |
08/04/2016 |
20.33
|
558,820 | 19.89 | 20.90 | 19.89 | 0 | 5,310 | -0.2 |
07/04/2016 |
19.89
|
300,590 | 19.71 | 19.89 | 19.71 | 182,940 | 0 | 8.2 |
06/04/2016 |
19.71
|
205,770 | 19.49 | 19.76 | 19.49 | 22,400 | 0 | 1.0 |
05/04/2016 |
19.49
|
137,500 | 19.58 | 19.58 | 19.41 | 35,370 | 0 | 1.6 |
04/04/2016 |
19.58
|
384,450 | 19.54 | 19.67 | 19.49 | 85,310 | 0 | 3.8 |
01/04/2016 |
19.54
|
319,840 | 19.63 | 19.71 | 19.54 | 1,000 | 0 | 0.0 |
31/03/2016 |
19.63
|
599,700 | 19.93 | 20.20 | 19.63 | 1,400 | 50,000 | -2.2 |
30/03/2016 |
19.93
|
851,200 | 19.54 | 20.11 | 19.32 | 133,200 | 30,960 | 4.6 |
29/03/2016 |
19.54
|
409,040 | 19.54 | 19.76 | 19.36 | 0 | 50 | -0.0 |
28/03/2016 |
19.54
|
161,890 | 19.23 | 19.54 | 19.05 | 24,000 | 28,710 | -0.2 |
25/03/2016 |
19.23
|
372,520 | 19.23 | 19.36 | 18.88 | 40,000 | 1,700 | 1.7 |
24/03/2016 |
19.23
|
399,500 | 19.14 | 19.32 | 19.01 | 1,900 | 70,000 | -3.0 |
23/03/2016 |
19.14
|
196,690 | 19.14 | 19.36 | 19.10 | 0 | 0 | 0 |
22/03/2016 |
19.14
|
424,980 | 19.41 | 19.41 | 19.05 | 43,600 | 70,000 | -1.1 |
21/03/2016 |
19.41
|
210,060 | 19.49 | 19.67 | 19.41 | 0 | 2,680 | -0.1 |
18/03/2016 |
19.49
|
307,730 | 19.71 | 19.76 | 19.49 | 150 | 74,430 | -3.3 |
17/03/2016 |
19.71
|
601,700 | 19.67 | 19.98 | 19.71 | 286,210 | 0 | 12.9 |
16/03/2016 |
19.67
|
266,720 | 19.76 | 19.80 | 19.58 | 0 | 940 | -0.0 |
15/03/2016 |
19.76
|
397,930 | 20.07 | 20.11 | 19.76 | 51,970 | 0 | 2.4 |
14/03/2016 |
20.07
|
504,630 | 19.85 | 20.20 | 19.89 | 108,040 | 46,630 | 2.8 |
11/03/2016 |
19.85
|
543,510 | 20.07 | 20.16 | 19.80 | 0 | 300 | -0.0 |
10/03/2016 |
20.07
|
447,620 | 19.41 | 20.11 | 19.45 | 10,000 | 106,920 | -4.3 |
09/03/2016 |
19.41
|
528,280 | 19.45 | 19.71 | 19.41 | 700 | 144,560 | -6.4 |
08/03/2016 |
19.45
|
774,300 | 19.89 | 20.02 | 19.45 | 59,940 | 256,820 | -8.7 |
07/03/2016 |
19.89
|
769,140 | 19.63 | 20.20 | 19.67 | 432,500 | 696,270 | -11.9 |
04/03/2016 |
19.63
|
976,950 | 19.54 | 19.85 | 19.41 | 190,670 | 573,840 | -17.1 |
03/03/2016 |
19.54
|
923,270 | 19.14 | 19.67 | 19.14 | 7,500 | 486,450 | -21.1 |
02/03/2016 |
19.14
|
395,690 | 19.05 | 19.23 | 19.01 | 216,500 | 290,340 | -3.2 |
01/03/2016 |
19.05
|
974,660 | 19.14 | 19.41 | 19.01 | 0 | 490,370 | -21.5 |
29/02/2016 |
19.14
|
1,412,830 | 18.70 | 19.14 | 18.79 | 0 | 1,042,800 | -44.9 |
26/02/2016 |
18.70
|
688,340 | 18.52 | 18.83 | 18.52 | 3,500 | 381,790 | -16.0 |
25/02/2016 |
18.52
|
660,210 | 18.96 | 19.05 | 18.39 | 0 | 95,180 | -4.1 |
24/02/2016 |
18.96
|
746,670 | 19.18 | 19.18 | 18.83 | 0 | 365,200 | -15.7 |
23/02/2016 |
19.18
|
502,230 | 19.36 | 19.41 | 19.05 | 1,200 | 143,830 | -6.2 |
22/02/2016 |
19.36
|
990,680 | 18.57 | 19.41 | 18.74 | 380 | 704,720 | -30.6 |
19/02/2016 |
18.57
|
1,219,010 | 18.30 | 18.74 | 18.13 | 100,000 | 964,560 | -36.3 |
18/02/2016 |
18.30
|
353,150 | 18.17 | 18.48 | 18.08 | 0 | 301,760 | -12.6 |
17/02/2016 |
18.17
|
358,890 | 18.30 | 18.39 | 18.17 | 400 | 318,720 | -13.2 |
16/02/2016 |
18.30
|
1,673,140 | 17.64 | 18.48 | 17.64 | 2,320 | 1,619,140 | -66.6 |
15/02/2016 |
17.64
|
226,450 | 17.82 | 17.82 | 17.64 | 1,430 | 216,270 | -8.6 |
05/02/2016 |
17.82
|
27,530 | 17.82 | 17.82 | 17.69 | 100 | 200 | -0.0 |
04/02/2016 |
17.82
|
82,350 | 17.86 | 17.91 | 17.77 | 1,670 | 68,750 | -2.7 |
03/02/2016 |
17.86
|
55,860 | 17.99 | 17.99 | 17.86 | 0 | 40,250 | -1.6 |
02/02/2016 |
17.99
|
154,960 | 18.08 | 18.17 | 17.82 | 50,080 | 177,890 | -5.2 |
01/02/2016 |
18.08
|
114,700 | 17.64 | 18.30 | 17.64 | 380 | 88,000 | -3.6 |
29/01/2016 |
17.64
|
108,900 | 17.46 | 18.04 | 17.24 | 50,000 | 136,640 | -3.5 |
28/01/2016 |
17.46
|
43,310 | 17.64 | 17.64 | 17.11 | 75,220 | 92,470 | -0.7 |
27/01/2016 |
17.64
|
36,870 | 17.64 | 17.91 | 17.55 | 3,050 | 32,610 | -1.2 |
26/01/2016 |
17.64
|
16,040 | 17.91 | 17.91 | 17.60 | 6,300 | 0 | 0.3 |
25/01/2016 |
17.91
|
28,300 | 17.95 | 17.95 | 17.73 | 30,000 | 47,460 | -0.7 |
22/01/2016 |
17.95
|
12,560 | 17.99 | 17.99 | 17.73 | 0 | 740 | -0.0 |
21/01/2016 |
17.99
|
27,380 | 18.04 | 18.08 | 17.64 | 0 | 0 | 0 |
20/01/2016 |
18.04
|
17,240 | 18.08 | 18.21 | 17.64 | 100 | 0 | 0.0 |
19/01/2016 |
18.08
|
70,370 | 17.64 | 18.08 | 17.64 | 10,280 | 56,130 | -1.9 |
18/01/2016 |
17.64
|
158,500 | 18.74 | 18.74 | 17.46 | 40,000 | 850 | 1.6 |
15/01/2016 |
18.74
|
4,190 | 18.83 | 18.83 | 18.30 | 0 | 0 | 0 |
14/01/2016 |
18.83
|
26,870 | 19.10 | 19.10 | 18.08 | 179,844 | 194,694 | -0.6 |
13/01/2016 |
19.10
|
4,760 | 19.14 | 19.14 | 18.79 | 0 | 2,000 | -0.1 |
12/01/2016 |
19.14
|
5,570 | 19.14 | 19.14 | 18.74 | 0 | 0 | 0 |
11/01/2016 |
19.14
|
3,330 | 18.70 | 19.18 | 18.35 | 0 | 0 | 0 |
08/01/2016 |
18.70
|
16,940 | 18.70 | 18.74 | 18.52 | 80,000 | 80,000 | 0 |
07/01/2016 |
18.70
|
12,070 | 18.96 | 19.10 | 18.70 | 0 | 0 | 0 |
06/01/2016 |
18.96
|
37,200 | 19.18 | 19.18 | 18.96 | 190,200 | 209,100 | -0.8 |
05/01/2016 |
19.18
|
20,900 | 19.18 | 19.18 | 18.96 | 250 | 10,000 | -0.4 |
04/01/2016 |
19.18
|
9,920 | 19.23 | 19.32 | 19.10 | 860 | 750 | 0.0 |
31/12/2015 |
19.23
|
4,920 | 19.45 | 19.45 | 19.18 | 0 | 0 | 0 |
30/12/2015 |
19.45
|
5,300 | 19.10 | 19.54 | 19.14 | 5,000 | 0 | 0.2 |
29/12/2015 |
19.10
|
5,630 | 19.18 | 19.18 | 19.05 | 0 | 0 | 0 |
28/12/2015 |
19.18
|
4,830 | 19.23 | 19.23 | 19.18 | 44,860 | 44,860 | 0 |
25/12/2015 |
19.23
|
16,010 | 18.96 | 19.23 | 18.88 | 0 | 0 | 0 |
24/12/2015 |
18.96
|
64,690 | 19.41 | 19.41 | 18.96 | 0 | 50,000 | -2.2 |
23/12/2015 |
19.41
|
34,360 | 19.85 | 19.85 | 19.32 | 0 | 32,110 | -1.4 |
22/12/2015 |
19.85
|
210 | 19.71 | 19.93 | 19.45 | 0 | 0 | 0 |
21/12/2015 |
19.71
|
47,890 | 19.63 | 19.71 | 19.41 | 0 | 40,000 | -1.8 |
18/12/2015 |
19.63
|
45,440 | 19.76 | 19.93 | 19.54 | 207,110 | 225,490 | -0.8 |
17/12/2015 |
19.76
|
23,100 | 19.76 | 19.93 | 19.32 | 11,180 | 20,000 | -0.4 |
16/12/2015 |
19.76
|
19,680 | 19.76 | 19.93 | 19.71 | 11,000 | 0 | 0.5 |
15/12/2015 |
19.76
|
37,880 | 19.93 | 19.98 | 19.76 | 31,460 | 31,740 | -0.0 |
14/12/2015 |
19.93
|
49,460 | 19.85 | 20.02 | 19.85 | 36,290 | 20,000 | 0.7 |
11/12/2015 |
19.85
|
16,120 | 19.80 | 19.98 | 19.76 | 1,950 | 0 | 0.1 |
10/12/2015 |
19.80
|
8,870 | 19.85 | 19.98 | 19.80 | 1,300 | 0 | 0.1 |
09/12/2015 |
19.85
|
9,530 | 19.85 | 20.07 | 19.85 | 1,200 | 0 | 0.1 |
08/12/2015 |
19.85
|
29,440 | 19.85 | 19.98 | 19.80 | 4,340 | 0 | 0.2 |
07/12/2015 |
19.85
|
7,230 | 19.76 | 19.93 | 19.71 | 900 | 190 | 0.0 |
04/12/2015 |
19.76
|
4,770 | 19.63 | 19.80 | 19.45 | 700 | 0 | 0.0 |
03/12/2015 |
19.63
|
16,370 | 19.49 | 19.76 | 19.41 | 1,500 | 9,200 | -0.3 |
02/12/2015 |
19.49
|
41,270 | 19.76 | 19.76 | 19.49 | 6,480 | 30,600 | -1.1 |
01/12/2015 |
19.76
|
36,280 | 19.80 | 19.80 | 19.45 | 4,000 | 19,000 | -0.7 |