Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.90 | -3.25% | 2,043,178 | -23,600 | -0.7 |
26.40
28.40
26.80
|
2 tháng
(2024-09-23) |
-2.90 | -9.76% | 7,870,727 | 48,769 | 1.5 |
26.40
31.10
26.80
|
3 tháng
(2024-08-26) |
-1.70 | -5.96% | 10,237,479 | 152,169 | 4.5 |
26.40
31.10
26.80
|
6 tháng
(2024-05-27) |
-3.40 | -11.26% | 28,996,682 | 27,169 | 0.3 |
25.90
32.20
26.80
|
12 tháng
(2023-11-28) |
6.10 | 29.47% | 67,223,113 | 158,966 | 3.2 |
20
32.20
26.80
|
24 tháng
(2022-12-05) |
13.20 | 97.06% | 147,976,748 | 136,488 | 2.5 |
11.30
32.20
26.80
|
36 tháng
(2021-12-08) |
9.90 | 58.58% | 200,294,590 | 116,788 | 2.1 |
8.90
32.20
26.80
|
60 tháng
(2019-12-19) |
10.08 | 60.29% | 323,460,060 | 205,431 | 3.8 |
6.80
32.20
26.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2016 |
15.03
|
78,410 | 15.40 | 15.55 | 15.03 | 100 | 0 | 0.0 |
04/07/2016 |
15.40
|
87,900 | 15.33 | 15.63 | 15.40 | 2,000 | 0 | 0.0 |
01/07/2016 |
15.33
|
140,900 | 14.87 | 15.85 | 14.87 | 0 | 0 | 0 |
30/06/2016 |
14.87
|
114,700 | 15.03 | 15.63 | 14.87 | 0 | 2,000 | -0.0 |
29/06/2016 |
15.03
|
95,830 | 14.80 | 15.25 | 14.95 | 0 | 400 | -0.0 |
28/06/2016 |
14.80
|
90,710 | 15.18 | 15.18 | 14.72 | 0 | 0 | 0 |
27/06/2016 |
15.18
|
137,200 | 15.03 | 15.18 | 14.50 | 0 | 0 | 0 |
24/06/2016 |
15.03
|
593,830 | 15.93 | 15.93 | 14.35 | 4,400 | 600 | 0.1 |
23/06/2016 |
15.93
|
161,600 | 16.30 | 16.68 | 15.93 | 1,000 | 0 | 0.0 |
22/06/2016 |
16.30
|
270,400 | 16.68 | 16.83 | 16.30 | 2,000 | 0 | 0.0 |
21/06/2016 |
16.68
|
112,900 | 17.13 | 17.35 | 16.53 | 0 | 0 | 0 |
20/06/2016 |
17.13
|
143,510 | 16.53 | 17.28 | 16.83 | 0 | 0 | 0 |
17/06/2016 |
16.53
|
226,400 | 16.53 | 16.90 | 16.38 | 0 | 200 | -0.0 |
16/06/2016 |
16.53
|
233,400 | 17.35 | 17.35 | 16.53 | 1,000 | 0 | 0.0 |
15/06/2016 |
17.35
|
234,500 | 17.35 | 17.50 | 16.90 | 1,000 | 1,500 | -0.0 |
14/06/2016 |
17.35
|
496,400 | 16.53 | 17.65 | 16.23 | 0 | 0 | 0 |
13/06/2016 |
16.53
|
243,301 | 17.58 | 17.58 | 16.30 | 0 | 0 | 0 |
10/06/2016 |
17.58
|
588,430 | 16.75 | 18.33 | 16.90 | 1,000 | 12,000 | -0.3 |
09/06/2016 |
16.75
|
695,700 | 15.25 | 16.75 | 15.48 | 0 | 4,000 | -0.1 |
08/06/2016 |
15.25
|
261,001 | 14.72 | 15.55 | 14.95 | 9,000 | 0 | 0.2 |
07/06/2016 |
14.72
|
143,400 | 14.42 | 14.80 | 14.50 | 0 | 0 | 0 |
06/06/2016 |
14.42
|
25,700 | 14.50 | 14.65 | 14.35 | 0 | 0 | 0 |
03/06/2016 |
14.50
|
59,601 | 14.65 | 14.65 | 14.50 | 0 | 0 | 0 |
02/06/2016 |
14.65
|
26,790 | 14.72 | 14.72 | 14.42 | 0 | 0 | 0 |
01/06/2016 |
14.72
|
4,100 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 |
31/05/2016 |
14.72
|
111,201 | 14.35 | 14.80 | 14.27 | 0 | 0 | 0 |
30/05/2016 |
14.35
|
32,600 | 14.50 | 14.50 | 14.27 | 0 | 0 | 0 |
27/05/2016 |
14.50
|
19,420 | 14.57 | 14.57 | 14.42 | 0 | 0 | 0 |
26/05/2016 |
14.57
|
35,800 | 14.42 | 14.95 | 14.42 | 0 | 0 | 0 |
25/05/2016 |
14.42
|
35,900 | 14.42 | 15.03 | 14.42 | 0 | 0 | 0 |
24/05/2016 |
14.42
|
69,800 | 14.50 | 14.50 | 14.27 | 0 | 0 | 0 |
23/05/2016 |
14.50
|
17,200 | 14.80 | 14.80 | 14.50 | 0 | 0 | 0 |
20/05/2016 |
14.80
|
57,600 | 14.80 | 14.80 | 14.65 | 0 | 0 | 0 |
19/05/2016 |
14.80
|
36,900 | 14.95 | 14.95 | 14.50 | 0 | 0 | 0 |
18/05/2016 |
14.95
|
52,120 | 15.33 | 15.40 | 14.95 | 0 | 0 | 0 |
17/05/2016 |
15.33
|
289,040 | 14.65 | 15.33 | 14.65 | 0 | 0 | 0 |
16/05/2016 |
14.65
|
36,500 | 14.27 | 15.03 | 14.27 | 0 | 0 | 0 |
13/05/2016 |
14.27
|
64,900 | 14.27 | 14.57 | 14.27 | 0 | 0 | 0 |
12/05/2016 |
14.27
|
16,300 | 14.20 | 14.27 | 14.20 | 0 | 0 | 0 |
11/05/2016 |
14.20
|
32,700 | 14.20 | 14.27 | 14.12 | 0 | 0 | 0 |
10/05/2016 |
14.20
|
23,000 | 14.35 | 14.35 | 14.20 | 0 | 0 | 0 |
09/05/2016 |
14.35
|
58,800 | 14.50 | 14.57 | 14.35 | 0 | 0 | 0 |
06/05/2016 |
14.50
|
104,100 | 14.35 | 14.65 | 14.27 | 10,500 | 0 | 0.2 |
05/05/2016 |
14.35
|
103,320 | 14.65 | 14.65 | 14.35 | 0 | 0 | 0 |
04/05/2016 |
14.65
|
77,000 | 15.10 | 15.10 | 14.57 | 0 | 0 | 0 |
29/04/2016 |
15.10
|
95,900 | 15.33 | 15.33 | 15.03 | 0 | 0 | 0 |
28/04/2016 |
15.33
|
82,500 | 15.40 | 15.63 | 15.33 | 0 | 0 | 0 |
27/04/2016 |
15.40
|
96,400 | 15.18 | 15.78 | 15.18 | 6,000 | 0 | 0.1 |
26/04/2016 |
15.18
|
126,600 | 15.18 | 15.40 | 14.87 | 2,000 | 0 | 0.0 |
25/04/2016 |
15.18
|
246,200 | 16.23 | 16.23 | 14.87 | 0 | 0 | 0 |
22/04/2016 |
16.23
|
133,250 | 16.53 | 16.53 | 15.78 | 2,000 | 2,500 | -0.0 |
21/04/2016 |
16.53
|
134,900 | 16.00 | 16.53 | 16.15 | 1,000 | 0 | 0.0 |
20/04/2016 |
16.00
|
177,300 | 15.70 | 16.45 | 15.93 | 23,000 | 0 | 0.5 |
19/04/2016 |
15.70
|
210,380 | 16.53 | 16.53 | 15.63 | 11,000 | 0 | 0.2 |
15/04/2016 |
16.53
|
67,600 | 16.45 | 16.75 | 16.45 | 13,000 | 0 | 0.3 |
14/04/2016 |
16.45
|
48,900 | 16.53 | 16.53 | 16.38 | 0 | 0 | 0 |
13/04/2016 |
16.53
|
130,130 | 16.53 | 16.90 | 16.45 | 5,000 | 0 | 0.1 |
12/04/2016 |
16.53
|
95,300 | 16.53 | 16.83 | 16.45 | 0 | 0 | 0 |
11/04/2016 |
16.53
|
101,250 | 16.30 | 16.83 | 16.45 | 0 | 0 | 0 |
08/04/2016 |
16.30
|
267,700 | 16.38 | 16.53 | 16.23 | 2,400 | 0 | 0.1 |
07/04/2016 |
16.38
|
243,422 | 16.53 | 16.90 | 16.30 | 11,100 | 0 | 0.2 |
06/04/2016 |
16.53
|
231,100 | 16.75 | 16.90 | 15.10 | 2,000 | 0 | 0.0 |
05/04/2016 |
16.75
|
210,200 | 17.80 | 17.80 | 16.75 | 0 | 0 | 0 |
04/04/2016 |
17.80
|
348,000 | 16.38 | 17.96 | 16.30 | 1,000 | 7,000 | -0.1 |
01/04/2016 |
16.38
|
104,500 | 16.83 | 16.83 | 16.38 | 20,000 | 0 | 0.4 |
31/03/2016 |
16.83
|
75,400 | 17.28 | 17.28 | 16.83 | 14,000 | 0 | 0.3 |
30/03/2016 |
17.28
|
17,900 | 17.20 | 17.35 | 17.13 | 4,300 | 0 | 0.1 |
29/03/2016 |
17.20
|
24,100 | 17.65 | 17.73 | 17.20 | 0 | 0 | 0 |
28/03/2016 |
17.65
|
32,600 | 17.20 | 17.65 | 16.98 | 0 | 0 | 0 |
25/03/2016 |
17.20
|
69,920 | 17.43 | 17.65 | 16.90 | 0 | 0 | 0 |
24/03/2016 |
17.43
|
108,000 | 18.11 | 18.11 | 17.43 | 0 | 0 | 0 |
23/03/2016 |
18.11
|
60,800 | 18.18 | 18.18 | 17.96 | 8,100 | 0 | 0.2 |
22/03/2016 |
18.18
|
121,500 | 18.26 | 18.26 | 18.11 | 0 | 0 | 0 |
21/03/2016 |
18.26
|
28,300 | 18.56 | 18.56 | 18.18 | 6,000 | 0 | 0.1 |
18/03/2016 |
18.56
|
162,600 | 18.26 | 18.93 | 18.48 | 0 | 0 | 0 |
17/03/2016 |
18.26
|
110,910 | 17.96 | 18.78 | 18.11 | 0 | 0 | 0 |
16/03/2016 |
17.96
|
79,880 | 17.96 | 18.11 | 17.73 | 0 | 12,000 | -0.3 |
15/03/2016 |
17.96
|
117,300 | 18.41 | 18.41 | 17.96 | 0 | 0 | 0 |
14/03/2016 |
18.41
|
103,100 | 18.18 | 18.48 | 18.11 | 0 | 0 | 0 |
11/03/2016 |
18.18
|
81,540 | 18.33 | 18.48 | 18.11 | 0 | 0 | 0 |
10/03/2016 |
18.33
|
115,400 | 18.11 | 18.63 | 18.26 | 2,000 | 0 | 0.0 |
09/03/2016 |
18.11
|
73,900 | 18.48 | 18.48 | 17.73 | 6,000 | 0 | 0.1 |
08/03/2016 |
18.48
|
142,900 | 18.18 | 18.78 | 18.26 | 12,000 | 0 | 0.3 |
07/03/2016 |
18.18
|
320,140 | 17.35 | 18.71 | 17.43 | 2,000 | 0 | 0.0 |
04/03/2016 |
17.35
|
100,400 | 17.50 | 17.50 | 17.20 | 0 | 0 | 0 |
03/03/2016 |
17.50
|
57,700 | 17.35 | 17.96 | 17.28 | 0 | 0 | 0 |
02/03/2016 |
17.35
|
56,820 | 17.35 | 17.80 | 17.35 | 3,200 | 0 | 0.1 |
01/03/2016 |
17.35
|
173,600 | 16.83 | 17.58 | 17.05 | 0 | 0 | 0 |
29/02/2016 |
16.83
|
73,900 | 16.75 | 17.20 | 16.75 | 2,000 | 0 | 0.0 |
26/02/2016 |
16.75
|
55,600 | 16.60 | 16.90 | 16.60 | 0 | 0 | 0 |
25/02/2016 |
16.60
|
61,500 | 16.75 | 17.28 | 16.60 | 2,000 | 1,400 | 0.0 |
24/02/2016 |
16.75
|
118,100 | 17.28 | 17.28 | 16.75 | 3,000 | 1,000 | 0.0 |
23/02/2016 |
17.28
|
104,000 | 17.43 | 17.88 | 17.28 | 5,000 | 0 | 0.1 |
22/02/2016 |
17.43
|
94,400 | 17.13 | 17.43 | 17.05 | 5,000 | 0 | 0.1 |
19/02/2016 |
17.13
|
123,200 | 16.68 | 17.50 | 16.53 | 800 | 0 | 0.0 |
18/02/2016 |
16.68
|
182,400 | 16.08 | 17.13 | 16.30 | 0 | 0 | 0 |
17/02/2016 |
16.08
|
39,200 | 16.68 | 16.83 | 16.08 | 0 | 800 | -0.0 |
16/02/2016 |
16.68
|
70,700 | 16.15 | 16.90 | 16.53 | 0 | 0 | 0 |
15/02/2016 |
16.15
|
35,200 | 16.00 | 16.53 | 15.78 | 0 | 0 | 0 |
05/02/2016 |
16.00
|
20,800 | 15.93 | 16.15 | 16.00 | 0 | 0 | 0 |