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) |
-1 | -1.80% | 15,259,000 | -760,932 | -41.8 |
53.20
55.60
53.20
|
2 tháng
(2024-07-22) |
-1.90 | -3.36% | 32,209,100 | 12,891,588 | 713.4 |
53.20
58.30
53.20
|
3 tháng
(2024-06-24) |
-3.40 | -5.86% | 47,322,600 | 11,921,058 | 658.8 |
53.20
58.30
53.20
|
6 tháng
(2024-03-25) |
-3.23 | -5.58% | 97,206,400 | 10,732,906 | 586.3 |
53.20
62.20
53.20
|
12 tháng
(2023-09-26) |
-3.85 | -6.59% | 196,753,300 | 8,809,103 | 467.5 |
53.20
62.20
53.20
|
24 tháng
(2022-10-03) |
-1.95 | -3.44% | 447,625,700 | -2,070,957 | -195.2 |
48.02
62.20
53.20
|
36 tháng
(2021-10-06) |
8.10 | 17.43% | 867,190,100 | 11,036,133 | 694.7 |
44.80
63.43
53.20
|
60 tháng
(2019-10-17) |
38.54 | 240.06% | 1,275,889,200 | 7,565,055 | 297.3 |
10.74
63.43
53.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
16.01
|
592,560 | 15.89 | 16.07 | 15.83 | 3,000 | 13,840 | -0.3 |
26/04/2016 |
15.89
|
1,328,640 | 15.17 | 15.89 | 15.17 | 32,500 | 127,470 | -2.5 |
25/04/2016 |
15.17
|
53,630 | 15.05 | 15.29 | 15.05 | 10,800 | 2,700 | 0.2 |
22/04/2016 |
15.05
|
343,250 | 14.99 | 15.05 | 14.87 | 159,000 | 2,500 | 3.9 |
21/04/2016 |
14.99
|
254,560 | 14.99 | 15.11 | 14.87 | 74,760 | 1,000 | 1.8 |
20/04/2016 |
14.99
|
233,270 | 14.99 | 15.11 | 14.93 | 49,200 | 1,000 | 1.2 |
19/04/2016 |
14.99
|
188,030 | 15.11 | 15.11 | 14.87 | 37,900 | 1,000 | 0.9 |
15/04/2016 |
15.11
|
323,910 | 15.17 | 15.29 | 15.11 | 59,620 | 2,790 | 1.4 |
14/04/2016 |
15.17
|
329,470 | 14.93 | 15.29 | 14.81 | 106,170 | 16,570 | 2.2 |
13/04/2016 |
14.93
|
233,080 | 15.05 | 15.29 | 14.93 | 20,210 | 11,900 | 0.2 |
12/04/2016 |
15.05
|
370,660 | 15.59 | 15.59 | 15.05 | 0 | 100 | -0.0 |
11/04/2016 |
15.59
|
394,090 | 15.35 | 15.83 | 15.41 | 1,900 | 3,010 | -0.0 |
08/04/2016 |
15.35
|
856,500 | 14.68 | 15.41 | 14.62 | 116,300 | 9,600 | 2.7 |
07/04/2016 |
14.68
|
678,920 | 14.32 | 14.81 | 14.32 | 133,340 | 1,000 | 3.2 |
06/04/2016 |
14.32
|
346,570 | 14.08 | 14.56 | 14.08 | 61,500 | 15,000 | 1.1 |
05/04/2016 |
14.08
|
77,750 | 14.08 | 14.32 | 14.08 | 19,900 | 5,790 | 0.3 |
04/04/2016 |
14.08
|
98,790 | 14.20 | 14.32 | 14.02 | 24,260 | 10,800 | 0.3 |
01/04/2016 |
14.20
|
114,560 | 14.20 | 14.38 | 14.14 | 19,500 | 3,940 | 0.4 |
31/03/2016 |
14.20
|
114,520 | 14.44 | 14.44 | 14.20 | 21,070 | 29,880 | -0.2 |
30/03/2016 |
14.44
|
156,720 | 14.26 | 14.44 | 14.20 | 33,120 | 42,220 | -0.2 |
29/03/2016 |
14.26
|
120,070 | 14.38 | 14.38 | 14.20 | 0 | 28,530 | -0.7 |
28/03/2016 |
14.38
|
70,370 | 14.50 | 14.56 | 14.38 | 28,500 | 6,000 | 0.5 |
25/03/2016 |
14.50
|
80,870 | 14.38 | 14.50 | 14.32 | 15,490 | 2,000 | 0.3 |
24/03/2016 |
14.38
|
56,870 | 14.38 | 14.50 | 14.32 | 13,320 | 1,000 | 0.3 |
23/03/2016 |
14.38
|
69,330 | 14.32 | 14.50 | 14.26 | 9,000 | 1,000 | 0.2 |
22/03/2016 |
14.32
|
125,910 | 14.50 | 14.50 | 14.14 | 1,710 | 7,000 | -0.1 |
21/03/2016 |
14.50
|
238,260 | 14.68 | 14.68 | 14.50 | 44,900 | 15,310 | 0.7 |
18/03/2016 |
14.68
|
1,382,350 | 14.50 | 14.87 | 14.50 | 1,066,640 | 808,570 | 6.3 |
17/03/2016 |
14.50
|
134,360 | 14.32 | 14.75 | 14.38 | 29,450 | 1,000 | 0.7 |
16/03/2016 |
14.32
|
265,780 | 14.56 | 14.56 | 14.32 | 3,600 | 86,530 | -2.0 |
15/03/2016 |
14.56
|
269,420 | 14.93 | 15.05 | 14.50 | 12,460 | 0 | 0.3 |
14/03/2016 |
14.93
|
158,260 | 15.11 | 15.11 | 14.81 | 22,250 | 0 | 0.5 |
11/03/2016 |
15.11
|
171,290 | 14.99 | 15.11 | 14.93 | 27,820 | 3,100 | 0.6 |
10/03/2016 |
14.99
|
188,610 | 14.99 | 15.05 | 14.81 | 16,810 | 12,490 | 0.1 |
09/03/2016 |
14.99
|
100,250 | 15.11 | 15.11 | 14.75 | 17,850 | 5,280 | 0.3 |
08/03/2016 |
15.11
|
272,140 | 15.23 | 15.29 | 14.99 | 133,140 | 4,000 | 3.2 |
07/03/2016 |
15.23
|
604,440 | 14.68 | 15.35 | 14.62 | 292,160 | 5,390 | 7.2 |
04/03/2016 |
14.68
|
138,750 | 14.75 | 14.81 | 14.56 | 51,600 | 11,700 | 1.0 |
03/03/2016 |
14.75
|
127,390 | 14.50 | 14.75 | 14.44 | 41,000 | 1,100 | 1.0 |
02/03/2016 |
14.50
|
145,230 | 14.38 | 14.62 | 14.38 | 47,440 | 78,060 | -0.7 |
01/03/2016 |
14.38
|
123,400 | 14.56 | 14.62 | 14.38 | 45,630 | 11,340 | 0.8 |
29/02/2016 |
14.56
|
192,540 | 14.56 | 14.75 | 14.32 | 50,870 | 33,750 | 0.4 |
26/02/2016 |
14.56
|
260,090 | 14.68 | 14.75 | 14.44 | 111,710 | 0 | 2.7 |
25/02/2016 |
14.68
|
216,940 | 14.81 | 14.99 | 14.50 | 97,880 | 8,880 | 2.2 |
24/02/2016 |
14.81
|
669,500 | 14.14 | 14.93 | 13.90 | 147,350 | 155,000 | -0.2 |
23/02/2016 |
14.14
|
524,230 | 13.29 | 14.20 | 13.42 | 120,260 | 6,980 | 2.6 |
22/02/2016 |
13.29
|
283,960 | 13.42 | 13.54 | 13.29 | 120,510 | 103,620 | 0.4 |
19/02/2016 |
13.42
|
120,510 | 13.17 | 13.48 | 13.11 | 47,950 | 79,760 | -0.7 |
18/02/2016 |
13.17
|
68,110 | 12.93 | 13.29 | 12.99 | 0 | 11,660 | -0.3 |
17/02/2016 |
12.93
|
248,120 | 13.29 | 13.42 | 12.93 | 800 | 172,700 | -3.7 |
16/02/2016 |
13.29
|
197,460 | 13.48 | 13.60 | 13.23 | 48,760 | 95,680 | -1.0 |
15/02/2016 |
13.48
|
165,140 | 13.66 | 13.90 | 13.42 | 0 | 51,570 | -1.2 |
05/02/2016 |
13.66
|
43,370 | 13.60 | 13.66 | 13.54 | 4,180 | 0 | 0.1 |
04/02/2016 |
13.60
|
106,070 | 13.54 | 13.66 | 13.54 | 30,010 | 0 | 0.7 |
03/02/2016 |
13.54
|
148,080 | 13.17 | 13.60 | 12.69 | 90,060 | 17,780 | 1.6 |
02/02/2016 |
13.17
|
50,800 | 13.17 | 13.23 | 12.99 | 600 | 0 | 0.0 |
01/02/2016 |
13.17
|
130,370 | 13.42 | 13.60 | 12.99 | 2,000 | 77,290 | -1.6 |
29/01/2016 |
13.42
|
102,950 | 13.54 | 13.60 | 13.42 | 6,220 | 0 | 0.1 |
28/01/2016 |
13.54
|
58,950 | 13.66 | 13.72 | 13.48 | 800 | 4,000 | -0.1 |
27/01/2016 |
13.66
|
89,710 | 13.17 | 13.66 | 13.17 | 18,100 | 11,200 | 0.2 |
26/01/2016 |
13.17
|
110,090 | 13.60 | 13.60 | 13.17 | 4,380 | 32,710 | -0.6 |
25/01/2016 |
13.60
|
102,780 | 12.75 | 13.60 | 12.75 | 5,010 | 960 | 0.1 |
22/01/2016 |
12.75
|
231,020 | 12.69 | 12.99 | 12.69 | 329,030 | 184,560 | 3.1 |
21/01/2016 |
12.69
|
182,000 | 12.93 | 13.05 | 12.69 | 10,920 | 101,560 | -1.9 |
20/01/2016 |
12.93
|
391,870 | 13.05 | 13.23 | 12.93 | 69,930 | 207,420 | -3.0 |
19/01/2016 |
13.05
|
203,100 | 12.63 | 13.05 | 12.63 | 52,320 | 155,220 | -2.2 |
18/01/2016 |
12.63
|
457,340 | 12.63 | 12.63 | 12.03 | 445,290 | 454,250 | -0.2 |
15/01/2016 |
12.63
|
448,060 | 13.42 | 13.54 | 12.63 | 4,900 | 255,760 | -5.4 |
14/01/2016 |
13.42
|
373,450 | 13.96 | 13.96 | 13.36 | 2,700 | 178,910 | -4.0 |
13/01/2016 |
13.96
|
286,270 | 13.96 | 14.20 | 13.96 | 65,000 | 197,380 | -3.1 |
12/01/2016 |
13.96
|
277,810 | 14.14 | 14.14 | 13.96 | 8,240 | 124,370 | -2.7 |
11/01/2016 |
14.14
|
131,250 | 14.20 | 14.38 | 14.14 | 177,960 | 201,240 | -0.5 |
08/01/2016 |
14.20
|
160,860 | 14.56 | 14.56 | 14.20 | 98,800 | 102,140 | -0.1 |
07/01/2016 |
14.56
|
646,930 | 14.62 | 14.68 | 14.44 | 536,440 | 428,960 | 2.6 |
06/01/2016 |
14.62
|
94,440 | 14.62 | 14.81 | 14.62 | 133,410 | 121,640 | 0.3 |
05/01/2016 |
14.62
|
186,980 | 14.20 | 14.75 | 14.20 | 93,680 | 11,750 | 2.0 |
04/01/2016 |
14.20
|
801,660 | 14.68 | 14.99 | 14.20 | 45,760 | 575,630 | -12.6 |
31/12/2015 |
14.68
|
174,940 | 14.87 | 14.93 | 14.68 | 1,730 | 45,570 | -1.1 |
30/12/2015 |
14.87
|
156,940 | 14.81 | 15.11 | 14.75 | 24,510 | 14,000 | 0.3 |
29/12/2015 |
14.81
|
202,760 | 14.99 | 15.05 | 14.81 | 30,640 | 23,700 | 0.2 |
28/12/2015 |
14.99
|
308,360 | 15.17 | 15.23 | 14.99 | 58,400 | 13,000 | 1.1 |
25/12/2015 |
15.17
|
292,360 | 15.23 | 15.35 | 15.11 | 78,150 | 0 | 2.0 |
24/12/2015 |
15.23
|
102,520 | 15.17 | 15.41 | 15.17 | 24,970 | 21,000 | 0.1 |
23/12/2015 |
15.17
|
532,770 | 15.35 | 15.35 | 15.05 | 60,550 | 77,390 | -0.4 |
22/12/2015 |
15.35
|
373,570 | 15.53 | 15.95 | 15.23 | 42,300 | 212,810 | -4.4 |
21/12/2015 |
15.53
|
305,250 | 14.81 | 15.59 | 15.35 | 47,330 | 31,280 | 0.4 |
18/12/2015 |
14.81
|
1,466,910 | 15.47 | 16.26 | 14.81 | 261,870 | 1,359,000 | -27.1 |
17/12/2015 |
15.47
|
485,120 | 15.71 | 15.71 | 15.35 | 12,940 | 10,800 | 0.1 |
16/12/2015 |
15.71
|
629,000 | 16.44 | 16.44 | 15.59 | 1,500 | 860 | 0.0 |
15/12/2015 |
16.44
|
676,750 | 17.65 | 17.65 | 16.44 | 215,500 | 80,840 | 3.8 |
14/12/2015 |
17.65
|
1,908,520 | 17.10 | 17.89 | 17.16 | 912,740 | 301,900 | 18.0 |
11/12/2015 |
17.10
|
1,722,020 | 17.16 | 17.28 | 16.68 | 5,650 | 96,830 | -2.6 |
10/12/2015 |
17.16
|
1,447,550 | 17.04 | 17.34 | 17.04 | 33,200 | 52,000 | -0.5 |
09/12/2015 |
17.04
|
1,989,260 | 16.86 | 17.16 | 16.80 | 5,000 | 583,940 | -16.3 |
08/12/2015 |
16.86
|
3,753,050 | 16.62 | 16.92 | 16.44 | 500 | 208,410 | -5.8 |
07/12/2015 |
16.62
|
1,747,220 | 16.62 | 16.74 | 16.38 | 7,800 | 302,300 | -8.1 |
04/12/2015 |
16.62
|
2,065,780 | 16.62 | 16.80 | 16.32 | 201,270 | 148,680 | 1.4 |
03/12/2015 |
16.62
|
1,420,230 | 16.32 | 16.68 | 16.44 | 7,100 | 497,590 | -13.5 |
02/12/2015 |
16.32
|
1,698,080 | 15.95 | 16.38 | 15.95 | 10,400 | 354,990 | -9.3 |
01/12/2015 |
15.95
|
1,704,610 | 15.71 | 16.07 | 15.65 | 3,800 | 439,390 | -11.5 |