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) |
0.45 | 1.08% | 72,160,700 | -3,521,140 | -152.8 |
41.55
45.10
42.30
|
2 tháng
(2024-07-22) |
1.55 | 3.80% | 123,512,900 | -29,447,348 | -1,245.7 |
40.60
45.10
42.30
|
3 tháng
(2024-06-24) |
1.20 | 2.92% | 161,580,900 | -38,568,970 | -1,619.4 |
40.40
45.10
42.30
|
6 tháng
(2024-03-25) |
-4.55 | -9.71% | 333,644,600 | -69,815,695 | -3,015.0 |
40.40
48.50
42.30
|
12 tháng
(2023-09-26) |
-2.70 | -6% | 879,002,200 | -84,267,394 | -3,606.5 |
40.40
48.50
42.30
|
24 tháng
(2022-10-03) |
-13.20 | -23.78% | 1,919,452,700 | -56,777,427 | -1,795.8 |
40.40
75.60
42.30
|
36 tháng
(2021-10-06) |
-46.30 | -52.26% | 2,502,717,800 | -115,785,562 | -6,628.1 |
40.40
107.20
42.30
|
60 tháng
(2019-10-17) |
-61.70 | -59.33% | 3,099,978,820 | -212,270,482 | -16,224.7 |
40.40
128
42.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
28.63
|
974,580 | 29.17 | 29.71 | 28.09 | 189,820 | 375,460 | -9.9 |
26/04/2016 |
29.17
|
724,510 | 28.36 | 29.44 | 28.36 | 305,960 | 11,647,328 | -589.8 |
25/04/2016 |
28.36
|
1,404,690 | 29.44 | 30.25 | 28.36 | 277,330 | 930,600 | -35.0 |
22/04/2016 |
29.44
|
1,729,690 | 27.82 | 29.71 | 27.82 | 739,700 | 604,620 | 7.4 |
21/04/2016 |
27.82
|
1,196,330 | 27.28 | 28.36 | 27.28 | 552,390 | 702,000 | -7.7 |
20/04/2016 |
27.28
|
1,417,390 | 26.85 | 27.55 | 26.85 | 613,320 | 704,950 | -4.6 |
19/04/2016 |
26.85
|
1,021,510 | 28.09 | 28.09 | 26.85 | 202,694 | 689,274 | -24.6 |
15/04/2016 |
28.09
|
1,549,470 | 28.36 | 29.44 | 28.09 | 659,380 | 930,820 | -14.4 |
14/04/2016 |
28.36
|
1,075,850 | 28.09 | 29.44 | 27.82 | 375,780 | 494,080 | -6.4 |
13/04/2016 |
28.09
|
807,840 | 28.09 | 28.63 | 27.28 | 201,010 | 223,350 | -1.1 |
12/04/2016 |
28.09
|
1,157,120 | 27.28 | 28.36 | 27.55 | 345,900 | 16,966,020 | -830.8 |
11/04/2016 |
27.28
|
1,288,260 | 25.66 | 27.28 | 25.66 | 295,870 | 542,720 | -12.6 |
08/04/2016 |
25.66
|
600,280 | 25.50 | 25.72 | 25.34 | 478,440 | 507,650 | -1.4 |
07/04/2016 |
25.50
|
289,730 | 25.72 | 25.77 | 25.45 | 269,380 | 329,000 | -2.8 |
06/04/2016 |
25.72
|
547,050 | 25.45 | 25.72 | 25.34 | 214,510 | 11,094,813 | -511.3 |
05/04/2016 |
25.45
|
323,780 | 25.45 | 25.55 | 25.12 | 62,730 | 13,329,145 | -631.5 |
04/04/2016 |
25.45
|
351,710 | 25.50 | 25.55 | 25.28 | 90,080 | 2,000 | 4.1 |
01/04/2016 |
25.50
|
548,420 | 25.50 | 25.61 | 25.28 | 2,591,910 | 2,482,100 | 5.2 |
31/03/2016 |
25.50
|
1,398,070 | 25.39 | 25.72 | 25.07 | 564,040 | 7,138,340 | -308.9 |
30/03/2016 |
25.39
|
650,730 | 25.28 | 25.39 | 24.80 | 1,906,070 | 1,879,640 | 1.2 |
29/03/2016 |
25.28
|
1,482,760 | 25.23 | 25.61 | 25.18 | 592,100 | 569,950 | 1.0 |
28/03/2016 |
25.23
|
820,660 | 24.74 | 25.28 | 24.80 | 362,000 | 188,000 | 8.1 |
25/03/2016 |
24.74
|
1,257,200 | 24.37 | 24.85 | 24.31 | 636,850 | 91,980 | 24.7 |
24/03/2016 |
24.37
|
510,060 | 24.53 | 24.58 | 24.31 | 202,000 | 148,000 | 2.5 |
23/03/2016 |
24.53
|
1,615,870 | 24.58 | 24.64 | 24.10 | 1,028,040 | 949,310 | 3.6 |
22/03/2016 |
24.58
|
657,090 | 24.42 | 24.64 | 24.26 | 169,900 | 463,150 | -13.3 |
21/03/2016 |
24.42
|
1,039,980 | 23.83 | 24.64 | 24.15 | 3,058,000 | 3,265,950 | -9.4 |
18/03/2016 |
23.83
|
5,451,040 | 24.31 | 24.37 | 23.83 | 1,472,720 | 5,295,770 | -169.1 |
17/03/2016 |
24.31
|
488,110 | 24.10 | 24.47 | 24.26 | 348,573 | 553,873 | -9.2 |
16/03/2016 |
24.10
|
434,350 | 24.31 | 24.31 | 24.10 | 152,663 | 411,683 | -11.6 |
15/03/2016 |
24.31
|
1,073,480 | 24.53 | 24.85 | 24.20 | 34,880 | 593,480 | -25.2 |
14/03/2016 |
24.53
|
346,630 | 24.53 | 24.58 | 24.31 | 65,056 | 173,626 | -4.9 |
11/03/2016 |
24.53
|
560,370 | 25.12 | 25.12 | 24.53 | 37,750 | 335,410 | -13.6 |
10/03/2016 |
25.12
|
575,310 | 25.12 | 25.28 | 25.07 | 281,550 | 181,120 | 4.7 |
09/03/2016 |
25.12
|
1,123,530 | 25.07 | 25.34 | 25.12 | 320,350 | 768,450 | -20.9 |
08/03/2016 |
25.07
|
1,079,780 | 24.74 | 25.07 | 24.64 | 838,270 | 502,060 | 15.5 |
07/03/2016 |
24.74
|
557,500 | 24.74 | 25.12 | 24.58 | 241,380 | 150,720 | 4.2 |
04/03/2016 |
24.74
|
802,550 | 24.53 | 24.85 | 24.42 | 460,950 | 227,480 | 10.7 |
03/03/2016 |
24.53
|
491,450 | 24.31 | 24.58 | 24.31 | 209,110 | 7,480 | 9.1 |
02/03/2016 |
24.31
|
560,340 | 23.83 | 24.37 | 23.88 | 133,200 | 2,010 | 5.9 |
01/03/2016 |
23.83
|
956,870 | 23.83 | 24.10 | 23.56 | 61,290 | 573,770 | -22.5 |
29/02/2016 |
23.83
|
259,290 | 24.31 | 24.31 | 23.83 | 29,150 | 30,000 | -0.0 |
26/02/2016 |
24.31
|
1,235,270 | 24.58 | 24.74 | 24.15 | 255,224 | 915,274 | -29.7 |
25/02/2016 |
24.58
|
528,840 | 24.53 | 24.80 | 24.53 | 108,390 | 151,620 | -2.0 |
24/02/2016 |
24.53
|
534,860 | 24.64 | 24.80 | 24.37 | 145,030 | 306,120 | -7.4 |
23/02/2016 |
24.64
|
418,590 | 24.42 | 25.01 | 24.42 | 104,460 | 1,006,440 | -40.8 |
22/02/2016 |
24.42
|
724,960 | 24.37 | 24.42 | 24.10 | 93,380 | 504,500 | -18.5 |
19/02/2016 |
24.37
|
1,393,710 | 24.85 | 24.85 | 23.93 | 153,770 | 800,630 | -29.0 |
18/02/2016 |
24.85
|
595,150 | 24.58 | 24.96 | 24.69 | 549,270 | 487,040 | 2.9 |
17/02/2016 |
24.58
|
259,490 | 24.64 | 25.01 | 24.58 | 375,690 | 337,490 | 1.7 |
16/02/2016 |
24.64
|
392,060 | 24.58 | 24.96 | 24.58 | 153,470 | 209,540 | -2.6 |
15/02/2016 |
24.58
|
685,060 | 25.18 | 25.18 | 24.58 | 564,180 | 802,940 | -11.0 |
05/02/2016 |
25.18
|
895,260 | 25.39 | 25.39 | 25.07 | 0 | 786,400 | -36.7 |
04/02/2016 |
25.39
|
404,050 | 25.39 | 25.66 | 25.39 | 1,050 | 238,410 | -11.2 |
03/02/2016 |
25.39
|
1,102,250 | 25.39 | 25.39 | 24.85 | 51,360 | 733,400 | -31.8 |
02/02/2016 |
25.39
|
1,017,260 | 25.39 | 25.50 | 25.23 | 26,690 | 3,105,590 | -146.0 |
01/02/2016 |
25.39
|
1,133,280 | 25.72 | 25.88 | 25.39 | 294,040 | 703,980 | -19.3 |
29/01/2016 |
25.72
|
2,231,860 | 26.09 | 26.09 | 25.50 | 143,550 | 1,809,380 | -79.2 |
28/01/2016 |
26.09
|
4,244,530 | 25.66 | 26.09 | 25.39 | 239,520 | 3,108,460 | -136.3 |
27/01/2016 |
25.66
|
3,440,360 | 25.93 | 25.93 | 25.34 | 750,890 | 2,463,120 | -81.1 |
26/01/2016 |
25.93
|
1,779,070 | 26.09 | 26.15 | 25.55 | 542,540 | 1,093,270 | -26.3 |
25/01/2016 |
26.09
|
1,960,040 | 26.09 | 26.20 | 25.93 | 14,780 | 1,549,840 | -74.1 |
22/01/2016 |
26.09
|
1,432,160 | 25.82 | 26.53 | 25.82 | 609,980 | 959,110 | -17.0 |
21/01/2016 |
25.82
|
2,201,170 | 25.61 | 25.93 | 25.55 | 778,360 | 1,681,270 | -43.1 |
20/01/2016 |
25.61
|
1,569,270 | 25.66 | 25.93 | 25.45 | 433,520 | 1,208,260 | -36.7 |
19/01/2016 |
25.66
|
736,420 | 25.66 | 25.99 | 25.50 | 136,690 | 572,800 | -20.8 |
18/01/2016 |
25.66
|
2,516,720 | 25.66 | 25.72 | 24.31 | 121,290 | 743,570 | -29.4 |
15/01/2016 |
25.66
|
931,360 | 25.93 | 25.99 | 25.61 | 221,770 | 640,370 | -19.9 |
14/01/2016 |
25.93
|
2,616,100 | 25.88 | 26.04 | 25.50 | 8,480 | 1,480,360 | -70.3 |
13/01/2016 |
25.88
|
2,003,030 | 25.93 | 25.93 | 25.50 | 8,010 | 1,032,000 | -48.8 |
12/01/2016 |
25.93
|
1,030,900 | 26.09 | 26.15 | 25.72 | 3,790 | 461,650 | -22.0 |
11/01/2016 |
26.09
|
1,591,300 | 25.93 | 26.53 | 25.72 | 208,090 | 1,035,380 | -40.2 |
08/01/2016 |
25.93
|
1,641,950 | 25.93 | 25.93 | 25.39 | 152,010 | 813,170 | -31.7 |
07/01/2016 |
25.93
|
2,852,010 | 25.66 | 26.04 | 25.12 | 166,260 | 1,056,550 | -42.4 |
06/01/2016 |
25.66
|
1,976,280 | 25.66 | 25.88 | 25.23 | 131,550 | 1,542,060 | -66.5 |
05/01/2016 |
25.66
|
2,480,100 | 25.66 | 25.77 | 25.28 | 106,710 | 1,457,010 | -63.9 |
04/01/2016 |
25.66
|
4,809,120 | 24.69 | 25.66 | 24.42 | 465,620 | 1,592,530 | -53.0 |
31/12/2015 |
24.69
|
3,361,900 | 24.85 | 24.85 | 24.37 | 41,760 | 1,046,510 | -45.9 |
30/12/2015 |
24.85
|
2,836,200 | 24.58 | 24.85 | 23.77 | 411,120 | 1,106,650 | -31.5 |
29/12/2015 |
24.58
|
2,905,940 | 23.50 | 24.58 | 23.23 | 598,100 | 432,600 | 7.5 |
28/12/2015 |
23.50
|
1,494,140 | 22.91 | 23.61 | 22.91 | 304,960 | 64,000 | 10.4 |
25/12/2015 |
22.91
|
564,790 | 22.69 | 22.96 | 22.69 | 186,800 | 0 | 7.9 |
24/12/2015 |
22.69
|
672,060 | 22.53 | 22.74 | 22.53 | 250,190 | 221,920 | 1.2 |
23/12/2015 |
22.53
|
737,670 | 22.47 | 22.64 | 22.26 | 223,180 | 36,660 | 7.8 |
22/12/2015 |
22.47
|
366,380 | 22.42 | 22.58 | 22.37 | 228,320 | 107,580 | 5.0 |
21/12/2015 |
22.42
|
522,360 | 21.61 | 22.42 | 22.15 | 173,280 | 30,870 | 5.9 |
18/12/2015 |
21.61
|
2,466,150 | 22.64 | 22.74 | 21.61 | 810,860 | 2,244,620 | -57.3 |
17/12/2015 |
22.64
|
575,650 | 22.53 | 22.85 | 22.58 | 81,530 | 424,910 | -14.4 |
16/12/2015 |
22.53
|
522,330 | 22.42 | 22.85 | 22.47 | 109,800 | 230,020 | -5.0 |
15/12/2015 |
22.42
|
376,440 | 22.31 | 22.53 | 22.26 | 87,000 | 1,222,660 | -47.6 |
14/12/2015 |
22.31
|
614,150 | 22.42 | 22.47 | 22.20 | 241,880 | 398,580 | -6.5 |
11/12/2015 |
22.42
|
680,860 | 22.31 | 22.47 | 22.31 | 90,000 | 371,490 | -11.7 |
10/12/2015 |
22.31
|
622,480 | 22.58 | 22.85 | 22.31 | 63,260 | 9,345,240 | -394.2 |
09/12/2015 |
22.58
|
1,356,520 | 22.91 | 23.45 | 22.58 | 68,970 | 1,097,590 | -43.4 |
08/12/2015 |
22.91
|
778,590 | 22.85 | 23.02 | 22.58 | 312,710 | 612,010 | -12.6 |
07/12/2015 |
22.85
|
804,560 | 22.85 | 22.91 | 22.69 | 756,080 | 709,290 | 2.0 |
04/12/2015 |
22.85
|
564,530 | 23.12 | 23.18 | 22.80 | 149,750 | 311,230 | -6.8 |
03/12/2015 |
23.12
|
417,700 | 23.02 | 23.18 | 22.96 | 258,360 | 331,490 | -3.1 |
02/12/2015 |
23.02
|
723,660 | 23.12 | 23.39 | 23.02 | 245,790 | 608,910 | -15.6 |
01/12/2015 |
23.12
|
261,670 | 23.12 | 23.23 | 23.07 | 353,281 | 391,411 | -1.6 |