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) |
-4.66 | -9.36% | 7,009,100 | -2,277,787 | -124.0 |
44.40
49.76
45.10
|
2 tháng
(2024-07-22) |
-6.25 | -12.18% | 9,781,800 | -2,432,587 | -132.2 |
44.40
51.35
45.10
|
3 tháng
(2024-06-24) |
-10.10 | -18.30% | 11,962,500 | -4,857,685 | -264.6 |
44.40
55.20
45.10
|
6 tháng
(2024-03-25) |
0.22 | 0.50% | 15,104,300 | -4,570,145 | -250.7 |
44.31
57.27
45.10
|
12 tháng
(2023-09-26) |
1.21 | 2.76% | 19,273,200 | -4,692,795 | -258.1 |
41.50
57.27
45.10
|
24 tháng
(2022-10-03) |
8.97 | 24.81% | 30,961,200 | -2,536,717 | -164.9 |
31.55
57.27
45.10
|
36 tháng
(2021-10-06) |
4.92 | 12.24% | 89,340,930 | 5,143,212 | 180.4 |
31.55
57.27
45.10
|
60 tháng
(2019-10-17) |
21.61 | 91.99% | 129,420,881 | 7,377,869 | 270.1 |
19.04
57.27
45.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
14.66
|
198,009 | 14.44 | 15.01 | 14.32 | 0 | 0 | 0 |
28/04/2016 |
14.44
|
170,065 | 13.98 | 14.44 | 13.81 | 0 | 0 | 0 |
27/04/2016 |
13.98
|
85,520 | 13.98 | 14.09 | 13.92 | 0 | 0 | 0 |
26/04/2016 |
13.98
|
173,322 | 14.26 | 14.26 | 13.98 | 0 | 0 | 0 |
25/04/2016 |
14.26
|
178,077 | 14.38 | 14.61 | 14.09 | 0 | 74 | -0.0 |
22/04/2016 |
14.38
|
241,120 | 14.15 | 14.44 | 14.09 | 0 | 0 | 0 |
21/04/2016 |
14.15
|
221,251 | 14.21 | 14.44 | 14.03 | 0 | 0 | 0 |
20/04/2016 |
14.21
|
174,258 | 14.26 | 14.32 | 14.09 | 0 | 0 | 0 |
19/04/2016 |
14.26
|
52,910 | 14.49 | 14.61 | 14.26 | 0 | 0 | 0 |
15/04/2016 |
14.49
|
88,379 | 14.61 | 14.61 | 14.32 | 0 | 0 | 0 |
14/04/2016 |
14.61
|
152,553 | 14.15 | 14.61 | 14.09 | 0 | 0 | 0 |
13/04/2016 |
14.15
|
223,611 | 14.15 | 14.15 | 14.03 | 0 | 0 | 0 |
12/04/2016 |
14.15
|
279,779 | 14.03 | 14.61 | 14.03 | 0 | 0 | 0 |
11/04/2016 |
14.03
|
296,160 | 14.03 | 14.21 | 13.98 | 0 | 0 | 0 |
08/04/2016 |
14.03
|
260,210 | 14.09 | 14.09 | 13.98 | 0 | 0 | 0 |
07/04/2016 |
14.09
|
76,015 | 14.15 | 14.26 | 13.92 | 0 | 0 | 0 |
06/04/2016 |
14.15
|
66,100 | 13.98 | 14.32 | 13.92 | 0 | 0 | 0 |
05/04/2016 |
13.98
|
290,856 | 13.86 | 14.09 | 13.86 | 0 | 0 | 0 |
04/04/2016 |
13.86
|
257,881 | 13.92 | 13.92 | 13.75 | 0 | 0 | 0 |
01/04/2016 |
13.92
|
230,400 | 14.15 | 14.32 | 13.86 | 0 | 0 | 0 |
31/03/2016 |
14.15
|
139,465 | 14.44 | 14.44 | 14.09 | 0 | 0 | 0 |
30/03/2016 |
14.44
|
94,301 | 14.44 | 14.44 | 14.32 | 0 | 500 | -0.0 |
29/03/2016 |
14.44
|
132,110 | 14.44 | 14.61 | 14.32 | 0 | 0 | 0 |
28/03/2016 |
14.44
|
70,610 | 14.38 | 14.55 | 14.44 | 0 | 0 | 0 |
25/03/2016 |
14.38
|
149,112 | 14.44 | 14.78 | 14.32 | 0 | 0 | 0 |
24/03/2016 |
14.44
|
222,140 | 14.44 | 14.78 | 14.32 | 0 | 0 | 0 |
23/03/2016 |
14.44
|
251,410 | 14.61 | 14.66 | 14.38 | 0 | 0 | 0 |
22/03/2016 |
14.61
|
223,900 | 14.89 | 14.89 | 14.55 | 0 | 0 | 0 |
21/03/2016 |
14.89
|
142,410 | 15.24 | 15.24 | 14.89 | 0 | 11,600 | -0.3 |
18/03/2016 |
15.24
|
134,705 | 15.07 | 15.24 | 15.01 | 0 | 0 | 0 |
17/03/2016 |
15.07
|
257,755 | 15.01 | 15.35 | 14.95 | 0 | 205 | -0.0 |
16/03/2016 |
15.01
|
282,956 | 15.24 | 15.30 | 14.89 | 0 | 0 | 0 |
15/03/2016 |
15.24
|
244,000 | 15.41 | 15.41 | 15.18 | 0 | 0 | 0 |
14/03/2016 |
15.41
|
437,250 | 15.41 | 15.64 | 15.41 | 0 | 0 | 0 |
11/03/2016 |
15.41
|
631,138 | 15.35 | 15.98 | 15.24 | 0 | 0 | 0 |
10/03/2016 |
15.35
|
310,275 | 15.30 | 15.47 | 15.12 | 0 | 0 | 0 |
09/03/2016 |
15.30
|
286,730 | 15.70 | 15.70 | 15.30 | 0 | 0 | 0 |
08/03/2016 |
15.70
|
189,831 | 15.75 | 15.87 | 15.35 | 0 | 0 | 0 |
07/03/2016 |
15.75
|
424,901 | 15.81 | 16.15 | 15.64 | 0 | 0 | 0 |
04/03/2016 |
15.81
|
557,232 | 15.41 | 16.10 | 15.24 | 0 | 0 | 0 |
03/03/2016 |
15.41
|
126,084 | 15.52 | 15.70 | 15.30 | 0 | 0 | 0 |
02/03/2016 |
15.52
|
266,621 | 15.41 | 15.70 | 15.24 | 0 | 0 | 0 |
01/03/2016 |
15.41
|
942,507 | 14.44 | 15.47 | 14.44 | 0 | 0 | 0 |
29/02/2016 |
14.44
|
328,030 | 14.15 | 14.44 | 14.15 | 0 | 0 | 0 |
26/02/2016 |
14.15
|
113,100 | 14.15 | 14.32 | 14.15 | 0 | 0 | 0 |
25/02/2016 |
14.15
|
204,200 | 14.21 | 14.21 | 14.03 | 3,000,000 | 3,000,000 | 0 |
24/02/2016 |
14.21
|
111,360 | 14.15 | 14.21 | 14.03 | 0 | 0 | 0 |
23/02/2016 |
14.15
|
148,500 | 14.21 | 14.32 | 14.09 | 0 | 0 | 0 |
22/02/2016 |
14.21
|
175,800 | 14.15 | 14.38 | 14.15 | 6,179,568 | 6,179,568 | 0 |
19/02/2016 |
14.15
|
109,150 | 14.38 | 14.44 | 14.09 | 0 | 8,300 | -0.2 |
18/02/2016 |
14.38
|
134,201 | 14.15 | 14.61 | 14.38 | 0 | 0 | 0 |
17/02/2016 |
14.15
|
60,699 | 14.03 | 14.32 | 14.03 | 0 | 0 | 0 |
16/02/2016 |
14.03
|
133,400 | 14.26 | 14.32 | 14.03 | 0 | 0 | 0 |
15/02/2016 |
14.26
|
49,280 | 14.32 | 14.38 | 14.21 | 0 | 0 | 0 |
05/02/2016 |
14.32
|
154,310 | 14.26 | 14.32 | 14.09 | 0 | 0 | 0 |
04/02/2016 |
14.26
|
111,116 | 14.26 | 14.38 | 14.26 | 0 | 0 | 0 |
03/02/2016 |
14.26
|
61,400 | 14.26 | 14.26 | 13.75 | 0 | 500 | -0.0 |
02/02/2016 |
14.26
|
60,550 | 14.38 | 14.38 | 14.21 | 0 | 0 | 0 |
01/02/2016 |
14.38
|
124,195 | 14.38 | 14.38 | 14.09 | 0 | 95 | -0.0 |
29/01/2016 |
14.38
|
64,900 | 14.38 | 14.44 | 14.26 | 0 | 0 | 0 |
28/01/2016 |
14.38
|
482,627 | 14.38 | 14.66 | 14.38 | 0 | 0 | 0 |
27/01/2016 |
14.38
|
1,184,692 | 14.15 | 14.72 | 13.98 | 0 | 101,800 | -2.6 |
26/01/2016 |
14.15
|
336,315 | 14.38 | 14.38 | 14.03 | 0 | 0 | 0 |
25/01/2016 |
14.38
|
424,050 | 14.03 | 14.61 | 14.26 | 0 | 0 | 0 |
22/01/2016 |
14.03
|
442,015 | 13.40 | 14.03 | 13.40 | 0 | 0 | 0 |
21/01/2016 |
13.40
|
406,500 | 13.46 | 13.46 | 13.35 | 0 | 0 | 0 |
20/01/2016 |
13.46
|
210,679 | 13.63 | 13.81 | 13.46 | 0 | 0 | 0 |
19/01/2016 |
13.63
|
186,910 | 13.18 | 13.75 | 12.89 | 0 | 0 | 0 |
18/01/2016 |
13.18
|
425,600 | 14.32 | 14.32 | 13.12 | 0 | 0 | 0 |
15/01/2016 |
14.32
|
234,672 | 14.32 | 14.38 | 14.21 | 0 | 0 | 0 |
14/01/2016 |
14.32
|
327,943 | 14.55 | 14.55 | 14.26 | 0 | 0 | 0 |
13/01/2016 |
14.55
|
473,535 | 14.38 | 14.84 | 14.38 | 0 | 0 | 0 |
12/01/2016 |
14.38
|
169,646 | 14.38 | 14.44 | 14.32 | 0 | 0 | 0 |
11/01/2016 |
14.38
|
211,780 | 14.32 | 14.72 | 14.32 | 0 | 0 | 0 |
08/01/2016 |
14.32
|
591,300 | 14.32 | 14.55 | 14.03 | 0 | 0 | 0 |
07/01/2016 |
14.32
|
648,514 | 14.84 | 14.84 | 14.32 | 0 | 0 | 0 |
06/01/2016 |
14.84
|
406,290 | 14.61 | 14.84 | 14.55 | 0 | 0 | 0 |
05/01/2016 |
14.61
|
511,861 | 14.78 | 14.89 | 14.61 | 0 | 80 | -0.0 |
04/01/2016 |
14.78
|
777,596 | 14.61 | 15.01 | 14.61 | 0 | 8,500 | -0.2 |
31/12/2015 |
14.61
|
1,030,437 | 14.32 | 14.89 | 14.26 | 0 | 0 | 0 |
30/12/2015 |
14.32
|
304,841 | 14.38 | 14.55 | 14.21 | 0 | 1,000 | -0.0 |
29/12/2015 |
14.38
|
378,100 | 14.15 | 14.61 | 14.15 | 0 | 0 | 0 |
28/12/2015 |
14.15
|
421,500 | 13.58 | 14.15 | 13.40 | 0 | 0 | 0 |
25/12/2015 |
13.58
|
156,270 | 13.58 | 13.58 | 13.18 | 0 | 0 | 0 |
24/12/2015 |
13.58
|
85,800 | 13.63 | 13.69 | 13.58 | 0 | 0 | 0 |
23/12/2015 |
13.63
|
172,025 | 13.75 | 13.75 | 13.58 | 0 | 0 | 0 |
22/12/2015 |
13.75
|
171,117 | 13.63 | 13.98 | 13.58 | 0 | 0 | 0 |
21/12/2015 |
13.63
|
115,456 | 13.69 | 13.69 | 13.58 | 0 | 45 | -0.0 |
18/12/2015 |
13.69
|
296,100 | 13.86 | 13.98 | 13.69 | 0 | 4,600 | -0.1 |
17/12/2015 |
13.86
|
214,397 | 13.46 | 13.98 | 13.46 | 0 | 0 | 0 |
16/12/2015 |
13.46
|
123,260 | 13.52 | 13.52 | 13.35 | 0 | 0 | 0 |
15/12/2015 |
13.52
|
436,397 | 13.35 | 13.52 | 12.72 | 0 | 0 | 0 |
14/12/2015 |
13.35
|
211,500 | 13.75 | 13.75 | 13.35 | 0 | 7,600 | -0.2 |
11/12/2015 |
13.75
|
165,154 | 13.75 | 13.98 | 13.63 | 0 | 0 | 0 |
10/12/2015 |
13.75
|
165,400 | 14.03 | 14.09 | 13.69 | 0 | 0 | 0 |
09/12/2015 |
14.03
|
465,948 | 13.92 | 14.38 | 13.69 | 0 | 0 | 0 |
08/12/2015 |
13.92
|
339,909 | 13.75 | 13.98 | 13.58 | 0 | 0 | 0 |
07/12/2015 |
13.75
|
540,527 | 13.52 | 13.92 | 13.58 | 0 | 0 | 0 |
04/12/2015 |
13.52
|
233,600 | 13.12 | 13.52 | 13.12 | 0 | 0 | 0 |
03/12/2015 |
13.12
|
86,400 | 13.06 | 13.29 | 13.06 | 0 | 0 | 0 |