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 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
6 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
12 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
24 tháng
(2022-10-03) |
-1.10 | -44% | 23,542,733 | -309,526 | -0.7 |
1.30
2.50
1.40
|
36 tháng
(2021-10-06) |
-1.10 | -44% | 237,447,812 | -640,128 | -1.2 |
1.30
5.10
1.40
|
60 tháng
(2019-10-17) |
-1.42 | -50.35% | 551,024,085 | -1,003,871 | -5.0 |
1.30
8.85
1.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/09/2015 |
13
|
508,620 | 13.08 | 13.25 | 13 | 7,000 | 0 | 0.1 |
08/09/2015 |
13.08
|
343,200 | 12.92 | 13.17 | 12.83 | 2,090 | 0 | 0.0 |
07/09/2015 |
12.92
|
429,460 | 12.83 | 13.17 | 12.92 | 0 | 0 | 0 |
04/09/2015 |
12.83
|
339,390 | 13 | 13.25 | 12.83 | 10,500 | 220 | 0.2 |
03/09/2015 |
13
|
559,110 | 12.92 | 13.33 | 12.75 | 0 | 22,990 | -0.4 |
01/09/2015 |
12.92
|
546,080 | 13.25 | 13.33 | 12.92 | 4,460 | 66,120 | -1.0 |
31/08/2015 |
13.25
|
542,220 | 13.58 | 13.58 | 13.25 | 0 | 0 | 0 |
28/08/2015 |
13.58
|
729,210 | 13.33 | 13.58 | 13.25 | 3,280 | 0 | 0.1 |
27/08/2015 |
13.33
|
716,670 | 13.33 | 13.67 | 13.33 | 16,000 | 11,000 | 0.1 |
26/08/2015 |
13.33
|
1,009,210 | 12.50 | 13.33 | 12.50 | 22,500 | 22,890 | -0.0 |
25/08/2015 |
12.50
|
1,251,750 | 13.08 | 13.17 | 12.33 | 5,000 | 47,000 | -0.6 |
24/08/2015 |
13.08
|
1,478,060 | 14 | 14 | 13.08 | 52,180 | 0 | 0.8 |
21/08/2015 |
14
|
1,368,000 | 14.25 | 14.25 | 13.33 | 57,090 | 260,010 | -3.3 |
20/08/2015 |
14.25
|
764,760 | 14.42 | 14.75 | 14.25 | 160 | 380,000 | -6.6 |
19/08/2015 |
14.42
|
1,487,970 | 14.67 | 15 | 14.42 | 400 | 729,160 | -12.8 |
18/08/2015 |
14.67
|
832,570 | 14.75 | 14.83 | 14.33 | 75,690 | 3,210 | 1.3 |
17/08/2015 |
14.75
|
2,383,450 | 15.83 | 15.83 | 14.75 | 86,500 | 472,200 | -6.9 |
14/08/2015 |
15.83
|
775,900 | 16 | 16.08 | 15.67 | 55,350 | 2,380 | 1.0 |
13/08/2015 |
16
|
1,690,690 | 16.17 | 16.17 | 15.50 | 81,870 | 19,000 | 1.2 |
12/08/2015 |
16.17
|
857,400 | 16.42 | 16.50 | 16.17 | 15,910 | 53,620 | -0.7 |
11/08/2015 |
16.42
|
1,014,530 | 16.83 | 16.83 | 16.42 | 158,820 | 40,010 | 2.4 |
10/08/2015 |
16.83
|
964,660 | 16.42 | 16.83 | 16.42 | 30,500 | 0 | 0.6 |
07/08/2015 |
16.42
|
1,244,540 | 16.58 | 16.67 | 16.25 | 84,790 | 0 | 1.7 |
06/08/2015 |
16.58
|
990,500 | 16.92 | 16.92 | 16.50 | 9,800 | 4,200 | 0.1 |
05/08/2015 |
16.92
|
1,466,170 | 16.42 | 17.08 | 16.67 | 67,120 | 304,630 | -4.8 |
04/08/2015 |
16.42
|
2,189,430 | 17 | 17 | 16.33 | 26,000 | 375,000 | -6.9 |
03/08/2015 |
17
|
1,436,880 | 18.25 | 18.25 | 17 | 91,050 | 117,540 | -0.5 |
31/07/2015 |
18.25
|
2,313,030 | 18 | 18.83 | 18 | 342,990 | 213,560 | 2.9 |
30/07/2015 |
18
|
1,632,310 | 17.92 | 18.25 | 17.75 | 48,680 | 58,310 | -0.2 |
29/07/2015 |
17.92
|
1,675,160 | 18 | 18.50 | 17.75 | 2,900 | 41,020 | -0.8 |
28/07/2015 |
18
|
3,585,300 | 17.58 | 18.75 | 18 | 550,000 | 369,620 | 4.1 |
27/07/2015 |
17.58
|
3,219,440 | 16.50 | 17.58 | 16.58 | 94,000 | 6,000 | 1.8 |
24/07/2015 |
16.50
|
1,084,950 | 16 | 16.67 | 15.92 | 92,330 | 55,000 | 0.7 |
23/07/2015 |
16
|
639,770 | 16.08 | 16.25 | 16 | 59,100 | 296,660 | -4.6 |
22/07/2015 |
16.08
|
960,200 | 16 | 16.33 | 16 | 23,650 | 737,950 | -13.8 |
21/07/2015 |
16
|
617,490 | 16.17 | 16.33 | 16 | 37,890 | 310,210 | -5.2 |
20/07/2015 |
16.17
|
483,270 | 16.25 | 16.25 | 16 | 0 | 6,000 | -0.1 |
17/07/2015 |
16.25
|
244,120 | 16.33 | 16.67 | 16.25 | 17,900 | 0 | 0.4 |
16/07/2015 |
16.33
|
591,660 | 16.42 | 16.42 | 16.17 | 10,630 | 0 | 0.2 |
15/07/2015 |
16.42
|
817,270 | 16.83 | 16.83 | 16.42 | 33,930 | 0 | 0.7 |
14/07/2015 |
16.83
|
747,480 | 17.17 | 17.33 | 16.75 | 139,790 | 10,000 | 2.7 |
13/07/2015 |
17.17
|
1,471,610 | 16.92 | 17.42 | 17 | 144,510 | 42,400 | 2.1 |
10/07/2015 |
16.92
|
1,299,430 | 16.50 | 17.25 | 16.50 | 208,380 | 9,020 | 4.0 |
09/07/2015 |
16.50
|
352,940 | 16.42 | 16.50 | 16.17 | 43,290 | 0 | 0.8 |
08/07/2015 |
16.42
|
654,340 | 16.83 | 16.92 | 16.33 | 98,970 | 0 | 2.0 |
07/07/2015 |
16.83
|
1,544,380 | 16.50 | 17.08 | 16.25 | 169,000 | 5,000 | 3.3 |
06/07/2015 |
16.50
|
843,150 | 16.17 | 16.67 | 16.25 | 89,460 | 4,350 | 1.7 |
03/07/2015 |
16.17
|
379,690 | 16.08 | 16.33 | 16 | 85,240 | 14,590 | 1.4 |
02/07/2015 |
16.08
|
425,840 | 15.92 | 16.08 | 15.83 | 33,900 | 0 | 0.7 |
01/07/2015 |
15.92
|
907,250 | 16.25 | 16.25 | 15.92 | 22,500 | 0 | 0.4 |
30/06/2015 |
16.25
|
1,011,950 | 16.25 | 16.42 | 16.08 | 483,560 | 0 | 9.4 |
29/06/2015 |
16.25
|
672,550 | 16.33 | 16.42 | 16.17 | 159,630 | 0 | 3.1 |
26/06/2015 |
16.33
|
639,760 | 16.25 | 16.75 | 16.25 | 216,910 | 6,350 | 4.2 |
25/06/2015 |
16.25
|
498,120 | 16.67 | 16.83 | 16.25 | 1,200 | 5,050 | -0.1 |
24/06/2015 |
16.67
|
897,120 | 16.75 | 17 | 16.67 | 23,660 | 0 | 0.5 |
23/06/2015 |
16.75
|
425,210 | 16.75 | 16.83 | 16.58 | 3,410 | 17,280 | -0.3 |
22/06/2015 |
16.75
|
798,540 | 16.50 | 17 | 16.67 | 193,640 | 280,930 | -1.7 |
19/06/2015 |
16.50
|
2,262,510 | 16.42 | 17.50 | 16.50 | 0 | 372,260 | -7.4 |
18/06/2015 |
16.42
|
644,730 | 15.83 | 16.42 | 15.92 | 117,180 | 0 | 2.3 |
17/06/2015 |
15.83
|
714,050 | 16.17 | 16.17 | 15.83 | 15,000 | 0 | 0.3 |
16/06/2015 |
16.17
|
430,070 | 16.25 | 16.42 | 16.17 | 3,700 | 0 | 0.1 |
15/06/2015 |
16.25
|
436,680 | 16.50 | 16.50 | 16.25 | 10,210 | 0 | 0.2 |
12/06/2015 |
16.50
|
1,348,090 | 16 | 16.75 | 16.08 | 0 | 0 | 0 |
11/06/2015 |
16
|
667,430 | 16 | 16.25 | 15.92 | 0 | 0 | 0 |
10/06/2015 |
16
|
1,144,710 | 16.25 | 16.33 | 15.83 | 19,140 | 142,440 | -2.4 |
09/06/2015 |
16.25
|
1,058,730 | 16.58 | 16.67 | 16.17 | 0 | 17,780 | -0.3 |
08/06/2015 |
16.58
|
1,135,830 | 16.67 | 17.08 | 16.58 | 19,460 | 0 | 0.4 |
05/06/2015 |
16.67
|
1,036,600 | 16.50 | 17 | 16.42 | 1,200 | 142,470 | -2.8 |
04/06/2015 |
16.50
|
723,600 | 16.50 | 16.92 | 16.50 | 30,000 | 0 | 0.6 |
03/06/2015 |
16.50
|
825,400 | 16.67 | 16.75 | 16.42 | 5,200 | 190,040 | -3.7 |
02/06/2015 |
16.67
|
828,430 | 17.08 | 17.25 | 16.67 | 4,500 | 25,000 | -0.4 |
01/06/2015 |
17.08
|
1,431,340 | 16.83 | 17.42 | 16.92 | 3,000 | 3,000 | 0 |
29/05/2015 |
16.83
|
1,128,890 | 16.42 | 17.25 | 16.50 | 43,380 | 2,000 | 0.8 |
28/05/2015 |
16.42
|
897,110 | 16.67 | 16.83 | 16.42 | 0 | 0 | 0 |
27/05/2015 |
16.67
|
1,194,080 | 16.17 | 16.92 | 15.67 | 80,000 | 2,000 | 1.5 |
26/05/2015 |
16.17
|
967,640 | 16.42 | 17 | 16.17 | 1,800 | 9,100 | -0.1 |
25/05/2015 |
16.42
|
2,201,290 | 15.42 | 16.42 | 16.08 | 0 | 6,620 | -0.1 |
22/05/2015 |
15.42
|
1,401,480 | 14.42 | 15.42 | 14.33 | 29,000 | 0 | 0.5 |
21/05/2015 |
14.42
|
386,990 | 14.58 | 14.67 | 14.25 | 9,270 | 10 | 0.2 |
20/05/2015 |
14.58
|
696,200 | 14.42 | 14.67 | 14.17 | 8,850 | 0 | 0.2 |
19/05/2015 |
14.42
|
536,950 | 13.67 | 14.42 | 13.50 | 0 | 1,000 | -0.0 |
18/05/2015 |
13.67
|
1,004,900 | 14.25 | 14.25 | 13.50 | 55,900 | 40 | 0.9 |
15/05/2015 |
14.25
|
711,460 | 14.67 | 14.67 | 14.25 | 2,400 | 39,580 | -0.6 |
14/05/2015 |
14.67
|
144,470 | 14.67 | 14.75 | 14.58 | 5,000 | 43,560 | -0.7 |
13/05/2015 |
14.67
|
392,830 | 14.92 | 15.17 | 14.42 | 11,470 | 86,490 | -1.3 |
12/05/2015 |
14.92
|
312,830 | 15.42 | 15.42 | 14.92 | 37,850 | 86,180 | -0.9 |
11/05/2015 |
15.42
|
368,760 | 15.75 | 15.92 | 15.25 | 29,400 | 28,460 | 0.0 |
08/05/2015 |
15.75
|
39,320 | 15.67 | 15.83 | 15.75 | 6,500 | 0 | 0.1 |
07/05/2015 |
15.67
|
122,080 | 15.58 | 15.83 | 15.50 | 7,210 | 0 | 0.1 |
06/05/2015 |
15.58
|
137,260 | 15.92 | 15.92 | 15.50 | 8,000 | 0 | 0.1 |
05/05/2015 |
15.92
|
377,060 | 15.83 | 15.92 | 15.50 | 82,550 | 0 | 1.6 |
04/05/2015 |
15.83
|
403,340 | 16.58 | 16.67 | 15.67 | 12,200 | 0 | 0.2 |
27/04/2015 |
16.58
|
155,830 | 16.67 | 16.67 | 16.58 | 2,000 | 55,600 | -1.1 |
24/04/2015 |
16.67
|
127,760 | 16.75 | 16.75 | 16.67 | 0 | 1,900 | -0.0 |
23/04/2015 |
16.75
|
204,260 | 16.58 | 16.83 | 16.58 | 2,000 | 1,500 | 0.0 |
22/04/2015 |
16.58
|
559,510 | 16.83 | 16.83 | 16.50 | 7,490 | 0 | 0.1 |
21/04/2015 |
16.83
|
304,370 | 17 | 17.17 | 16.75 | 3,960 | 0 | 0.1 |
20/04/2015 |
17
|
183,920 | 17.25 | 17.25 | 16.92 | 0 | 10,000 | -0.2 |
17/04/2015 |
17.25
|
435,590 | 17 | 17.42 | 17 | 64,140 | 14,000 | 1.0 |
16/04/2015 |
17
|
242,240 | 17.08 | 17.08 | 16.92 | 26,710 | 0 | 0.5 |