Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.35 | -2.72% | 4,668,100 | 305,145 | 3.9 |
12.15
12.85
12.50
|
2 tháng
(2024-07-22) |
0 | 0% | 11,880,400 | 2,054,811 | 26.1 |
11.85
13.20
12.50
|
3 tháng
(2024-06-21) |
-1.31 | -9.48% | 19,525,000 | 2,136,531 | 27.3 |
11.85
13.81
12.50
|
6 tháng
(2024-03-25) |
-1.42 | -10.20% | 73,076,100 | 1,409,792 | 16.2 |
11.85
15.72
12.50
|
12 tháng
(2023-09-25) |
-1.93 | -13.36% | 115,073,900 | 3,376,072 | 45.3 |
11.52
15.72
12.50
|
24 tháng
(2022-09-30) |
-3.26 | -20.67% | 267,893,600 | 5,048,046 | 70.4 |
11.22
19.91
12.50
|
36 tháng
(2021-10-05) |
-1.28 | -9.30% | 417,653,700 | -1,221,331 | -65.6 |
11.22
22.44
12.50
|
60 tháng
(2019-10-16) |
3.99 | 46.97% | 557,122,160 | -1,007,231 | -56.4 |
5.45
22.44
12.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2016 |
32.20
|
37,290 | 32.20 | 33.24 | 32.20 | 5,770 | 1,600 | 0.5 |
25/04/2016 |
32.20
|
36,610 | 32.20 | 32.46 | 31.68 | 14,820 | 10,440 | 0.5 |
22/04/2016 |
32.20
|
50,200 | 32.72 | 32.98 | 31.68 | 26,440 | 3,000 | 2.9 |
21/04/2016 |
32.72
|
24,380 | 32.72 | 32.98 | 32.72 | 9,700 | 70 | 1.2 |
20/04/2016 |
32.72
|
21,880 | 33.24 | 33.24 | 32.46 | 10,160 | 820 | 1.2 |
19/04/2016 |
33.24
|
75,620 | 31.68 | 33.24 | 31.94 | 13,850 | 6,950 | 0.8 |
15/04/2016 |
31.68
|
62,740 | 31.42 | 32.20 | 31.68 | 24,210 | 18,110 | 0.7 |
14/04/2016 |
31.42
|
96,860 | 30.64 | 32.46 | 30.12 | 31,880 | 24,590 | 0.9 |
13/04/2016 |
30.64
|
20,270 | 30.64 | 30.64 | 30.12 | 8,000 | 1,540 | 0.8 |
12/04/2016 |
30.64
|
24,620 | 30.64 | 31.16 | 30.38 | 2,080 | 50 | 0.2 |
11/04/2016 |
30.64
|
48,370 | 29.86 | 30.90 | 29.86 | 340 | 2,000 | -0.2 |
08/04/2016 |
29.86
|
33,140 | 30.64 | 30.64 | 29.08 | 5,130 | 13,200 | -0.9 |
07/04/2016 |
30.64
|
50,500 | 30.64 | 30.64 | 30.12 | 37,910 | 16,400 | 2.5 |
06/04/2016 |
30.64
|
158,990 | 29.34 | 30.64 | 29.34 | 51,730 | 99,150 | -5.5 |
05/04/2016 |
29.34
|
61,670 | 28.05 | 29.60 | 28.31 | 20,200 | 13,250 | 0.8 |
04/04/2016 |
28.05
|
18,880 | 27.79 | 28.82 | 27.79 | 7,130 | 0 | 0.8 |
01/04/2016 |
27.79
|
16,310 | 27.53 | 27.79 | 27.53 | 4,460 | 0 | 0.5 |
31/03/2016 |
27.53
|
67,710 | 28.82 | 28.82 | 27.53 | 37,700 | 12,500 | 2.7 |
30/03/2016 |
28.82
|
12,680 | 28.56 | 28.82 | 28.31 | 2,950 | 2,500 | 0.0 |
29/03/2016 |
28.56
|
58,320 | 28.56 | 28.56 | 28.31 | 39,490 | 30,000 | 1.0 |
28/03/2016 |
28.56
|
34,890 | 28.05 | 28.82 | 28.05 | 0 | 16,000 | -1.7 |
25/03/2016 |
28.05
|
33,560 | 28.82 | 28.82 | 27.79 | 16,000 | 7,840 | 0.9 |
24/03/2016 |
28.82
|
14,010 | 28.82 | 28.82 | 28.05 | 3,020 | 2,820 | 0.0 |
23/03/2016 |
28.82
|
21,660 | 28.56 | 29.08 | 28.82 | 10,430 | 6,750 | 0.4 |
22/03/2016 |
28.56
|
81,360 | 27.01 | 28.56 | 27.01 | 23,700 | 57,260 | -3.5 |
21/03/2016 |
27.01
|
103,420 | 28.31 | 28.31 | 27.01 | 60,800 | 87,600 | -2.9 |
18/03/2016 |
28.31
|
50,280 | 28.82 | 28.82 | 28.31 | 31,300 | 6,000 | 2.8 |
17/03/2016 |
28.82
|
8,910 | 28.82 | 29.08 | 28.56 | 1,150 | 0 | 0.1 |
16/03/2016 |
28.82
|
16,490 | 28.31 | 28.82 | 28.31 | 5,400 | 0 | 0.6 |
15/03/2016 |
28.31
|
60,710 | 28.05 | 29.08 | 28.05 | 12,310 | 0 | 1.3 |
14/03/2016 |
28.05
|
81,610 | 29.60 | 29.86 | 28.05 | 10,620 | 5,000 | 0.6 |
11/03/2016 |
29.60
|
73,680 | 30.90 | 30.90 | 29.34 | 1,000 | 40,190 | -4.5 |
10/03/2016 |
30.90
|
14,440 | 30.38 | 30.90 | 30.12 | 0 | 6,870 | -0.8 |
09/03/2016 |
30.38
|
24,390 | 29.86 | 30.38 | 29.34 | 5,600 | 13,480 | -0.9 |
08/03/2016 |
29.86
|
119,250 | 31.42 | 31.42 | 29.34 | 7,230 | 32,020 | -2.9 |
07/03/2016 |
31.42
|
85,230 | 31.68 | 32.98 | 31.42 | 15,230 | 11,200 | 0.5 |
04/03/2016 |
31.68
|
111,900 | 30.12 | 32.20 | 30.12 | 49,260 | 40,250 | 1.1 |
03/03/2016 |
30.12
|
79,930 | 28.31 | 30.12 | 28.31 | 22,220 | 18,200 | 0.4 |
02/03/2016 |
28.31
|
50,230 | 28.05 | 28.82 | 28.05 | 9,260 | 24,320 | -1.6 |
01/03/2016 |
28.05
|
71,980 | 28.05 | 28.56 | 27.79 | 14,090 | 17,230 | -0.4 |
29/02/2016 |
28.05
|
29,430 | 27.79 | 28.31 | 27.53 | 20,180 | 4,900 | 1.6 |
26/02/2016 |
27.79
|
12,580 | 27.27 | 27.79 | 27.27 | 4,020 | 2,070 | 0.2 |
25/02/2016 |
27.27
|
26,150 | 27.53 | 28.31 | 27.01 | 7,270 | 10,170 | -0.3 |
24/02/2016 |
27.53
|
30,230 | 27.01 | 27.79 | 26.75 | 17,120 | 1,000 | 1.7 |
23/02/2016 |
27.01
|
32,230 | 28.05 | 28.05 | 27.01 | 0 | 0 | 0 |
22/02/2016 |
28.05
|
32,370 | 28.05 | 28.05 | 27.53 | 13,070 | 3,000 | 1.1 |
19/02/2016 |
28.05
|
103,490 | 27.01 | 28.56 | 27.01 | 25,190 | 31,180 | -0.6 |
18/02/2016 |
27.01
|
38,220 | 25.84 | 27.01 | 25.84 | 17,630 | 12,400 | 0.5 |
17/02/2016 |
25.84
|
35,870 | 25.58 | 25.97 | 25.58 | 22,490 | 2,000 | 2.0 |
16/02/2016 |
25.58
|
76,610 | 24.54 | 25.58 | 24.41 | 39,630 | 7,000 | 3.1 |
15/02/2016 |
24.54
|
17,040 | 24.02 | 24.67 | 23.76 | 8,690 | 1,750 | 0.6 |
05/02/2016 |
24.02
|
3,490 | 23.89 | 24.15 | 23.76 | 0 | 0 | 0 |
04/02/2016 |
23.89
|
4,990 | 23.76 | 23.89 | 23.76 | 500 | 0 | 0.0 |
03/02/2016 |
23.76
|
29,180 | 23.76 | 23.89 | 23.76 | 24,360 | 6,400 | 1.6 |
02/02/2016 |
23.76
|
20,510 | 23.76 | 24.15 | 23.76 | 10,950 | 100 | 1.0 |
01/02/2016 |
23.76
|
16,900 | 23.37 | 23.89 | 23.37 | 10,430 | 0 | 1.0 |
29/01/2016 |
23.37
|
10,360 | 23.24 | 23.37 | 22.85 | 200 | 0 | 0.0 |
28/01/2016 |
23.24
|
29,280 | 23.37 | 23.76 | 22.59 | 8,240 | 0 | 0.7 |
27/01/2016 |
23.37
|
21,710 | 23.50 | 23.63 | 23.24 | 4,520 | 0 | 0.4 |
26/01/2016 |
23.50
|
14,050 | 23.76 | 23.76 | 23.50 | 5,080 | 0 | 0.5 |
25/01/2016 |
23.76
|
9,860 | 23.50 | 23.76 | 23.37 | 3,420 | 0 | 0.3 |
22/01/2016 |
23.50
|
46,010 | 23.50 | 23.89 | 22.33 | 15,350 | 0 | 1.3 |
21/01/2016 |
23.50
|
20,270 | 24.02 | 24.15 | 23.50 | 3,820 | 0 | 0.4 |
20/01/2016 |
24.02
|
25,920 | 24.02 | 24.54 | 24.02 | 0 | 0 | 0 |
19/01/2016 |
24.02
|
20,540 | 24.02 | 24.15 | 23.63 | 6,150 | 1,360 | 0.4 |
18/01/2016 |
24.02
|
73,550 | 24.15 | 24.28 | 23.24 | 2,800 | 0 | 0.3 |
15/01/2016 |
24.15
|
25,000 | 24.28 | 24.67 | 24.15 | 3,750 | 0 | 0.4 |
14/01/2016 |
24.28
|
27,920 | 24.80 | 24.80 | 23.89 | 3,590 | 0 | 0.3 |
13/01/2016 |
24.80
|
27,200 | 24.15 | 25.19 | 24.15 | 390 | 4,300 | -0.4 |
12/01/2016 |
24.15
|
82,260 | 22.59 | 24.15 | 22.46 | 7,520 | 25,060 | -1.7 |
11/01/2016 |
22.59
|
14,480 | 22.59 | 22.59 | 22.33 | 3,300 | 0 | 0.3 |
08/01/2016 |
22.59
|
48,470 | 22.46 | 22.59 | 22.20 | 33,400 | 0 | 2.9 |
07/01/2016 |
22.46
|
84,560 | 22.72 | 22.72 | 22.33 | 50,610 | 0 | 4.4 |
06/01/2016 |
22.72
|
16,480 | 22.72 | 22.72 | 22.59 | 8,900 | 0 | 0.8 |
05/01/2016 |
22.72
|
3,640 | 22.85 | 22.85 | 22.59 | 0 | 0 | 0 |
04/01/2016 |
22.85
|
11,380 | 22.85 | 23.11 | 22.72 | 6,630 | 0 | 0.6 |
31/12/2015 |
22.85
|
24,200 | 22.46 | 22.85 | 22.33 | 1,000 | 0 | 0.1 |
30/12/2015 |
22.46
|
19,620 | 22.46 | 22.59 | 22.33 | 750 | 0 | 0.1 |
29/12/2015 |
22.46
|
25,170 | 22.59 | 22.72 | 22.46 | 180 | 0 | 0.0 |
28/12/2015 |
22.59
|
23,100 | 22.46 | 22.59 | 22.33 | 3,210 | 0 | 0.3 |
25/12/2015 |
22.46
|
40,120 | 22.46 | 22.72 | 22.46 | 10,000 | 0 | 0.9 |
24/12/2015 |
22.46
|
10,570 | 22.59 | 22.85 | 22.46 | 0 | 7,890 | -0.7 |
23/12/2015 |
22.59
|
24,360 | 22.46 | 22.72 | 22.59 | 20,000 | 13,110 | 0.6 |
22/12/2015 |
22.46
|
57,650 | 22.59 | 22.59 | 22.46 | 20,000 | 45,000 | -2.2 |
21/12/2015 |
22.59
|
22,800 | 22.72 | 22.85 | 22.33 | 0 | 0 | 0 |
18/12/2015 |
22.72
|
5,070 | 22.85 | 23.24 | 22.72 | 180,000 | 200,000 | -1.8 |
17/12/2015 |
22.85
|
31,120 | 22.59 | 22.98 | 22.46 | 304,740 | 300,010 | 0.4 |
16/12/2015 |
22.59
|
44,400 | 22.59 | 22.72 | 22.20 | 14,720 | 0 | 1.3 |
15/12/2015 |
22.59
|
23,390 | 22.85 | 22.85 | 22.46 | 2,350 | 0 | 0.2 |
14/12/2015 |
22.85
|
11,200 | 22.72 | 22.85 | 22.72 | 0 | 0 | 0 |
11/12/2015 |
22.72
|
23,050 | 22.59 | 22.98 | 22.59 | 9,300 | 0 | 0.8 |
10/12/2015 |
22.59
|
17,140 | 22.85 | 22.98 | 22.59 | 5,400 | 0 | 0.5 |
09/12/2015 |
22.85
|
14,780 | 22.85 | 22.98 | 22.72 | 100 | 0 | 0.0 |
08/12/2015 |
22.85
|
16,780 | 22.85 | 22.98 | 22.72 | 0 | 600 | -0.1 |
07/12/2015 |
22.85
|
7,980 | 22.98 | 22.98 | 22.72 | 0 | 500 | -0.0 |
04/12/2015 |
22.98
|
2,000 | 22.98 | 23.11 | 22.59 | 0 | 0 | 0 |
03/12/2015 |
22.98
|
16,450 | 22.98 | 23.11 | 22.72 | 0 | 0 | 0 |
02/12/2015 |
22.98
|
20,690 | 22.98 | 23.11 | 22.85 | 8,100 | 0 | 0.7 |
01/12/2015 |
22.98
|
8,220 | 22.85 | 23.11 | 22.72 | 3,160 | 1,000 | 0.2 |
30/11/2015 |
22.85
|
53,480 | 22.20 | 23.24 | 22.07 | 10,510 | 0 | 0.9 |