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) |
27/04/2016 |
28.50
|
394,760 | 26.77 | 28.63 | 24.91 | 0 | 480 | -0.0 |
26/04/2016 |
26.77
|
192,460 | 27.28 | 27.28 | 26.38 | 0 | 0 | 0 |
25/04/2016 |
27.28
|
274,700 | 26.25 | 27.28 | 25.93 | 340 | 0 | 0.0 |
22/04/2016 |
26.25
|
209,090 | 24.91 | 26.25 | 24.78 | 420 | 0 | 0.0 |
21/04/2016 |
24.91
|
144,610 | 23.56 | 24.91 | 24.14 | 0 | 0 | 0 |
20/04/2016 |
23.56
|
297,320 | 22.02 | 23.56 | 22.02 | 0 | 0 | 0 |
19/04/2016 |
22.02
|
285,060 | 21.82 | 22.27 | 21.89 | 480 | 0 | 0.0 |
15/04/2016 |
21.82
|
489,400 | 20.54 | 21.82 | 20.54 | 500 | 0 | 0.0 |
14/04/2016 |
20.54
|
224,090 | 20.73 | 20.73 | 20.35 | 0 | 0 | 0 |
13/04/2016 |
20.73
|
204,970 | 20.54 | 20.73 | 19.83 | 0 | 0 | 0 |
12/04/2016 |
20.54
|
264,520 | 20.80 | 20.80 | 20.54 | 0 | 0 | 0 |
11/04/2016 |
20.80
|
214,410 | 20.73 | 21.05 | 20.73 | 0 | 0 | 0 |
08/04/2016 |
20.73
|
184,050 | 20.73 | 20.73 | 20.41 | 0 | 0 | 0 |
07/04/2016 |
20.73
|
52,690 | 20.73 | 20.73 | 20.41 | 0 | 0 | 0 |
06/04/2016 |
20.73
|
52,760 | 20.99 | 20.99 | 20.67 | 0 | 0 | 0 |
05/04/2016 |
20.99
|
32,440 | 21.05 | 21.05 | 20.86 | 0 | 0 | 0 |
04/04/2016 |
21.05
|
92,570 | 20.93 | 21.18 | 20.73 | 0 | 0 | 0 |
01/04/2016 |
20.93
|
103,050 | 20.22 | 20.93 | 19.90 | 0 | 0 | 0 |
31/03/2016 |
20.22
|
223,930 | 20.48 | 20.48 | 19.83 | 0 | 500 | -0.0 |
30/03/2016 |
20.48
|
119,130 | 20.80 | 20.80 | 20.48 | 0 | 0 | 0 |
29/03/2016 |
20.80
|
161,900 | 20.93 | 21.05 | 20.67 | 0 | 0 | 0 |
28/03/2016 |
20.93
|
75,420 | 21.12 | 21.12 | 20.93 | 0 | 0 | 0 |
25/03/2016 |
21.12
|
146,390 | 21.44 | 21.63 | 21.12 | 0 | 2,000 | -0.1 |
24/03/2016 |
21.44
|
72,040 | 21.12 | 21.44 | 20.99 | 0 | 0 | 0 |
23/03/2016 |
21.12
|
71,320 | 21.12 | 21.25 | 20.99 | 0 | 0 | 0 |
22/03/2016 |
21.12
|
79,470 | 20.54 | 21.18 | 20.54 | 0 | 2,000 | -0.1 |
21/03/2016 |
20.54
|
91,990 | 21.38 | 21.38 | 20.54 | 0 | 0 | 0 |
18/03/2016 |
21.38
|
77,220 | 21.50 | 21.50 | 20.99 | 0 | 0 | 0 |
17/03/2016 |
21.50
|
150,980 | 21.38 | 21.50 | 20.99 | 0 | 2,500 | -0.1 |
16/03/2016 |
21.38
|
114,090 | 21.57 | 21.57 | 21.12 | 0 | 3,000 | -0.1 |
15/03/2016 |
21.57
|
57,850 | 21.82 | 21.82 | 21.57 | 0 | 3,000 | -0.1 |
14/03/2016 |
21.82
|
73,900 | 21.76 | 22.15 | 21.44 | 0 | 0 | 0 |
11/03/2016 |
21.76
|
172,780 | 21.38 | 21.76 | 21.12 | 0 | 1,000 | -0.0 |
10/03/2016 |
21.38
|
242,010 | 21.18 | 21.38 | 21.05 | 0 | 600 | -0.0 |
09/03/2016 |
21.18
|
145,710 | 21.18 | 21.31 | 20.93 | 0 | 0 | 0 |
08/03/2016 |
21.18
|
208,260 | 21.76 | 21.76 | 20.35 | 0 | 1,000 | -0.0 |
07/03/2016 |
21.76
|
238,660 | 21.50 | 21.76 | 21.05 | 2,000 | 1,000 | 0.0 |
04/03/2016 |
21.50
|
216,390 | 21.82 | 22.15 | 21.44 | 0 | 0 | 0 |
03/03/2016 |
21.82
|
158,370 | 22.47 | 22.47 | 21.82 | 4,000 | 0 | 0.1 |
02/03/2016 |
22.47
|
204,940 | 21.82 | 22.47 | 21.38 | 0 | 0 | 0 |
01/03/2016 |
21.82
|
247,330 | 20.86 | 21.82 | 20.86 | 0 | 0 | 0 |
29/02/2016 |
20.86
|
158,220 | 20.54 | 20.86 | 20.41 | 0 | 4,000 | -0.1 |
26/02/2016 |
20.54
|
168,980 | 19.96 | 20.86 | 19.96 | 0 | 0 | 0 |
25/02/2016 |
19.96
|
276,550 | 21.18 | 21.44 | 19.96 | 2,400 | 0 | 0.1 |
24/02/2016 |
21.18
|
440,210 | 19.90 | 21.18 | 19.26 | 5,000 | 3,470 | 0.0 |
23/02/2016 |
19.90
|
203,400 | 20.22 | 21.18 | 19.90 | 0 | 0 | 0 |
22/02/2016 |
20.22
|
243,740 | 19.71 | 20.22 | 19.32 | 0 | 0 | 0 |
19/02/2016 |
19.71
|
238,040 | 19.83 | 19.90 | 19.58 | 0 | 0 | 0 |
18/02/2016 |
19.83
|
196,020 | 19.19 | 19.83 | 19.13 | 700 | 0 | 0.0 |
17/02/2016 |
19.19
|
130,000 | 18.36 | 19.19 | 18.29 | 0 | 0 | 0 |
16/02/2016 |
18.36
|
142,530 | 18.29 | 18.49 | 18.17 | 0 | 0 | 0 |
15/02/2016 |
18.29
|
82,900 | 17.97 | 18.29 | 17.72 | 700 | 0 | 0.0 |
05/02/2016 |
17.97
|
205,300 | 16.88 | 17.97 | 16.88 | 9,000 | 110 | 0.2 |
04/02/2016 |
16.88
|
159,950 | 16.56 | 17.01 | 16.56 | 0 | 0 | 0 |
03/02/2016 |
16.56
|
79,650 | 16.75 | 16.75 | 16.43 | 0 | 0 | 0 |
02/02/2016 |
16.75
|
185,690 | 16.82 | 17.20 | 16.69 | 0 | 0 | 0 |
01/02/2016 |
16.82
|
115,430 | 16.69 | 16.82 | 16.56 | 600 | 500 | 0.0 |
29/01/2016 |
16.69
|
213,650 | 15.73 | 16.69 | 15.41 | 0 | 3,800 | -0.1 |
28/01/2016 |
15.73
|
323,020 | 16.05 | 16.05 | 15.41 | 0 | 0 | 0 |
27/01/2016 |
16.05
|
184,340 | 16.30 | 16.43 | 16.05 | 470 | 0 | 0.0 |
26/01/2016 |
16.30
|
375,940 | 16.30 | 16.30 | 15.41 | 0 | 0 | 0 |
25/01/2016 |
16.30
|
252,900 | 16.05 | 16.43 | 15.92 | 3,620 | 0 | 0.1 |
22/01/2016 |
16.05
|
314,950 | 15.08 | 16.05 | 14.76 | 180 | 0 | 0.0 |
21/01/2016 |
15.08
|
140,650 | 14.76 | 15.08 | 14.76 | 0 | 0 | 0 |
20/01/2016 |
14.76
|
168,860 | 14.19 | 14.76 | 13.99 | 1,000 | 0 | 0.0 |
19/01/2016 |
14.19
|
200,530 | 13.29 | 14.19 | 13.09 | 0 | 0 | 0 |
18/01/2016 |
13.29
|
373,860 | 13.61 | 13.61 | 12.71 | 0 | 4,500 | -0.1 |
15/01/2016 |
13.61
|
343,220 | 13.93 | 13.93 | 12.97 | 0 | 42,190 | -0.9 |
14/01/2016 |
13.93
|
188,760 | 14.38 | 14.38 | 13.74 | 0 | 5,700 | -0.1 |
13/01/2016 |
14.38
|
307,930 | 13.80 | 14.57 | 13.86 | 0 | 0 | 0 |
12/01/2016 |
13.80
|
701,270 | 14.12 | 14.12 | 13.16 | 5,000 | 0 | 0.1 |
11/01/2016 |
14.12
|
664,280 | 15.15 | 15.15 | 14.12 | 0 | 41,970 | -0.9 |
08/01/2016 |
15.15
|
289,370 | 15.41 | 15.53 | 15.15 | 0 | 7,000 | -0.2 |
07/01/2016 |
15.41
|
513,140 | 15.08 | 15.53 | 14.31 | 500 | 0 | 0.0 |
06/01/2016 |
15.08
|
460,270 | 14.25 | 15.21 | 14.25 | 1,000 | 1,100 | -0.0 |
05/01/2016 |
14.25
|
337,150 | 13.48 | 14.25 | 13.48 | 0 | 0 | 0 |
04/01/2016 |
13.48
|
360,690 | 12.97 | 13.54 | 12.84 | 0 | 5,000 | -0.1 |
31/12/2015 |
12.97
|
213,760 | 12.20 | 13.03 | 12.20 | 1,600 | 2,900 | -0.0 |
30/12/2015 |
12.20
|
213,120 | 11.55 | 12.20 | 11.36 | 13,000 | 0 | 0.2 |
29/12/2015 |
11.55
|
504,770 | 11.30 | 11.55 | 10.91 | 0 | 0 | 0 |
28/12/2015 |
11.30
|
283,560 | 11.10 | 11.55 | 11.04 | 3,000 | 0 | 0.1 |
25/12/2015 |
11.10
|
389,600 | 10.72 | 11.23 | 10.59 | 30,830 | 100 | 0.5 |
24/12/2015 |
10.72
|
320,960 | 10.27 | 10.72 | 10.14 | 2,600 | 0 | 0.0 |
23/12/2015 |
10.27
|
311,860 | 10.08 | 10.27 | 9.95 | 3,500 | 0 | 0.1 |
22/12/2015 |
10.08
|
531,040 | 9.69 | 10.14 | 9.82 | 22,000 | 0 | 0.3 |
21/12/2015 |
9.69
|
345,880 | 9.31 | 9.82 | 9.18 | 0 | 0 | 0 |
18/12/2015 |
9.31
|
387,780 | 9.18 | 9.37 | 9.05 | 0 | 0 | 0 |
17/12/2015 |
9.18
|
271,230 | 9.18 | 9.56 | 8.86 | 0 | 0 | 0 |
16/12/2015 |
9.18
|
451,830 | 8.79 | 9.18 | 8.67 | 0 | 4,500 | -0.1 |
15/12/2015 |
8.79
|
456,820 | 8.28 | 8.79 | 8.22 | 0 | 9,000 | -0.1 |
14/12/2015 |
8.28
|
230,020 | 8.28 | 8.34 | 8.09 | 0 | 9,000 | -0.1 |
11/12/2015 |
8.28
|
139,970 | 8.47 | 8.60 | 8.28 | 0 | 6,000 | -0.1 |
10/12/2015 |
8.47
|
400,140 | 8.47 | 8.60 | 8.02 | 0 | 6,000 | -0.1 |
09/12/2015 |
8.47
|
386,350 | 8.15 | 8.67 | 8.15 | 0 | 320 | -0.0 |
08/12/2015 |
8.15
|
165,230 | 7.70 | 8.22 | 7.57 | 0 | 0 | 0 |
07/12/2015 |
7.70
|
250,420 | 7.32 | 7.70 | 7.32 | 0 | 0 | 0 |
04/12/2015 |
7.32
|
239,070 | 7.19 | 7.45 | 7.06 | 0 | 0 | 0 |
03/12/2015 |
7.19
|
387,350 | 6.74 | 7.19 | 6.68 | 0 | 0 | 0 |
02/12/2015 |
6.74
|
159,730 | 6.93 | 7.00 | 6.74 | 0 | 0 | 0 |
01/12/2015 |
6.93
|
212,080 | 7.00 | 7.06 | 6.74 | 0 | 0 | 0 |