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) |
-2.35 | -6.82% | 6,695,100 | -210,410 | -6.8 |
32
34.45
32.10
|
2 tháng
(2024-07-22) |
-2.25 | -6.55% | 18,159,700 | -313,506 | -10.2 |
31.85
35
32.10
|
3 tháng
(2024-06-24) |
-2.85 | -8.15% | 55,648,500 | -1,062,158 | -36.2 |
31.85
37.45
32.10
|
6 tháng
(2024-03-25) |
0.84 | 2.67% | 142,904,200 | 62,057 | -4.2 |
28.23
37.45
32.10
|
12 tháng
(2023-09-26) |
9.98 | 45.09% | 233,337,700 | -816,004 | -40.9 |
20.20
37.45
32.10
|
24 tháng
(2022-10-03) |
8.84 | 37.98% | 328,887,100 | 4,314,148 | 75.5 |
15.13
37.45
32.10
|
36 tháng
(2021-10-06) |
3.89 | 13.77% | 601,438,400 | 4,823,172 | 85.5 |
15.13
37.45
32.10
|
60 tháng
(2019-10-17) |
14.19 | 79.25% | 1,190,660,450 | -13,290,703 | -336.2 |
10.87
37.45
32.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/11/2015 |
19.80
|
22,430 | 19.80 | 19.80 | 19.41 | 2,530 | 15,000 | -0.6 |
27/11/2015 |
19.80
|
27,540 | 19.89 | 19.89 | 19.63 | 0 | 10,000 | -0.4 |
26/11/2015 |
19.89
|
30,190 | 20.07 | 20.11 | 19.89 | 0 | 19,780 | -0.9 |
25/11/2015 |
20.07
|
12,120 | 20.02 | 20.07 | 19.85 | 0 | 0 | 0 |
24/11/2015 |
20.02
|
46,860 | 20.07 | 20.11 | 20.02 | 0 | 0 | 0 |
23/11/2015 |
20.07
|
33,930 | 20.11 | 20.16 | 20.07 | 0 | 0 | 0 |
20/11/2015 |
20.11
|
11,700 | 20.07 | 20.20 | 20.07 | 0 | 0 | 0 |
19/11/2015 |
20.07
|
39,280 | 20.07 | 20.20 | 19.71 | 179,700 | 197,970 | -0.8 |
18/11/2015 |
20.07
|
12,770 | 20.11 | 20.11 | 19.93 | 0 | 3,000 | -0.1 |
17/11/2015 |
20.11
|
24,240 | 20.11 | 20.11 | 19.89 | 0 | 0 | 0 |
16/11/2015 |
20.11
|
40,430 | 19.76 | 20.55 | 19.80 | 5,000 | 3,000 | 0.1 |
13/11/2015 |
19.76
|
43,460 | 19.80 | 19.80 | 19.41 | 3,000 | 0 | 0.1 |
12/11/2015 |
19.80
|
15,840 | 19.71 | 19.80 | 19.49 | 100 | 6,000 | -0.3 |
11/11/2015 |
19.71
|
47,180 | 19.67 | 19.71 | 19.49 | 87,000 | 94,530 | -0.3 |
10/11/2015 |
19.67
|
47,770 | 19.85 | 19.85 | 19.45 | 0 | 44,300 | -2.0 |
09/11/2015 |
19.85
|
57,370 | 19.76 | 19.98 | 19.49 | 157,490 | 184,530 | -1.2 |
06/11/2015 |
19.76
|
138,660 | 19.98 | 20.20 | 19.76 | 66,350 | 121,420 | -2.5 |
05/11/2015 |
19.98
|
136,150 | 20.20 | 20.20 | 19.89 | 199,900 | 263,580 | -2.9 |
04/11/2015 |
20.20
|
2,510 | 20.29 | 20.46 | 20.07 | 0 | 0 | 0 |
03/11/2015 |
20.29
|
24,440 | 20.20 | 20.29 | 19.85 | 16,170 | 0 | 0.7 |
02/11/2015 |
20.20
|
28,670 | 20.38 | 20.38 | 20.07 | 11,010 | 0 | 0.5 |
30/10/2015 |
20.38
|
12,200 | 20.29 | 20.38 | 20.07 | 1,170 | 4,000 | -0.1 |
29/10/2015 |
20.29
|
72,770 | 19.89 | 20.29 | 19.85 | 20,000 | 500 | 0.9 |
28/10/2015 |
19.89
|
137,550 | 19.93 | 20.07 | 19.80 | 350 | 112,440 | -5.1 |
27/10/2015 |
19.93
|
140,200 | 20.33 | 20.33 | 19.89 | 0 | 50,000 | -2.3 |
26/10/2015 |
20.33
|
61,640 | 20.60 | 20.60 | 20.33 | 0 | 3,080 | -0.1 |
23/10/2015 |
20.60
|
95,680 | 20.90 | 20.90 | 20.51 | 170,000 | 217,450 | -2.2 |
22/10/2015 |
20.90
|
64,850 | 20.64 | 21.13 | 20.55 | 0 | 48,400 | -2.3 |
21/10/2015 |
20.64
|
146,870 | 21.13 | 21.17 | 20.64 | 62,300 | 73,330 | -0.5 |
20/10/2015 |
21.13
|
39,140 | 21.30 | 21.39 | 21.08 | 18,450 | 7,270 | 0.5 |
19/10/2015 |
21.30
|
59,300 | 21.30 | 21.39 | 21.08 | 42,990 | 33,250 | 0.5 |
16/10/2015 |
21.30
|
104,980 | 21.26 | 21.30 | 20.95 | 30,000 | 70,000 | -1.9 |
15/10/2015 |
21.26
|
80,670 | 21.21 | 21.61 | 21.21 | 30,150 | 2,000 | 1.4 |
14/10/2015 |
21.21
|
52,400 | 21.96 | 22.01 | 21.17 | 7,350 | 2,000 | 0.3 |
13/10/2015 |
21.96
|
39,510 | 21.83 | 21.96 | 21.61 | 33,750 | 21,680 | 0.6 |
12/10/2015 |
21.83
|
63,720 | 21.74 | 22.01 | 21.57 | 49,100 | 5,470 | 2.2 |
09/10/2015 |
21.74
|
235,810 | 21.04 | 21.83 | 21.08 | 180,630 | 29,150 | 7.4 |
08/10/2015 |
21.04
|
69,150 | 20.60 | 21.17 | 20.29 | 51,940 | 10,120 | 2.0 |
07/10/2015 |
20.60
|
45,010 | 20.99 | 21.08 | 20.60 | 33,500 | 0 | 1.6 |
06/10/2015 |
20.99
|
114,110 | 20.42 | 21.17 | 20.51 | 50,000 | 0 | 2.4 |
05/10/2015 |
20.42
|
48,290 | 20.42 | 20.42 | 20.20 | 10,000 | 300 | 0.4 |
02/10/2015 |
20.42
|
98,230 | 20.29 | 20.42 | 20.24 | 93,110 | 0 | 4.3 |
01/10/2015 |
20.29
|
13,110 | 20.42 | 20.42 | 20.24 | 0 | 0 | 0 |
30/09/2015 |
20.42
|
65,030 | 19.93 | 20.42 | 19.85 | 42,500 | 0 | 1.9 |
29/09/2015 |
19.93
|
37,140 | 20.07 | 20.07 | 19.85 | 500 | 0 | 0.0 |
28/09/2015 |
20.07
|
66,400 | 20.55 | 20.55 | 19.98 | 200 | 39,360 | -1.8 |
25/09/2015 |
20.55
|
78,670 | 20.73 | 20.73 | 20.46 | 127,940 | 78,580 | 2.3 |
24/09/2015 |
20.73
|
55,510 | 21.08 | 21.08 | 20.73 | 20,000 | 0 | 0.9 |
23/09/2015 |
21.08
|
258,170 | 21.21 | 21.21 | 20.42 | 178,000 | 180 | 8.4 |
22/09/2015 |
21.21
|
81,070 | 20.38 | 21.21 | 20.46 | 104,100 | 50,050 | 2.6 |
21/09/2015 |
20.38
|
11,990 | 19.63 | 20.46 | 20.07 | 6,350 | 0 | 0.3 |
18/09/2015 |
19.63
|
1,470,460 | 19.80 | 20.51 | 19.63 | 603,650 | 1,436,160 | -37.0 |
17/09/2015 |
19.80
|
19,210 | 19.58 | 19.80 | 19.41 | 50,000 | 50,000 | 0 |
16/09/2015 |
19.58
|
11,570 | 19.80 | 19.80 | 19.54 | 130,070 | 139,730 | -0.4 |
15/09/2015 |
19.80
|
76,250 | 19.85 | 19.85 | 19.41 | 50,000 | 68,960 | -0.8 |
14/09/2015 |
19.85
|
222,930 | 21.13 | 21.13 | 19.67 | 98,800 | 123,640 | -1.1 |
11/09/2015 |
21.13
|
19,310 | 20.82 | 21.13 | 20.64 | 11,000 | 8,490 | 0.1 |
10/09/2015 |
20.82
|
9,500 | 21.13 | 21.13 | 20.55 | 0 | 10 | -0.0 |
09/09/2015 |
21.13
|
19,150 | 21.39 | 21.39 | 20.73 | 11,250 | 650 | 0.5 |
08/09/2015 |
21.39
|
6,270 | 21.52 | 21.52 | 21.08 | 0 | 3,160 | -0.2 |
07/09/2015 |
21.52
|
27,200 | 21.52 | 21.61 | 21.08 | 114,500 | 0 | 5.6 |
04/09/2015 |
21.52
|
31,880 | 21.13 | 21.52 | 20.86 | 31,000 | 0 | 1.5 |
03/09/2015 |
21.13
|
61,120 | 21.08 | 21.13 | 20.33 | 60,010 | 15,800 | 2.1 |
01/09/2015 |
21.08
|
34,670 | 20.29 | 21.17 | 20.20 | 7,500 | 0 | 0.3 |
31/08/2015 |
20.29
|
206,010 | 20.60 | 20.60 | 19.93 | 70,000 | 47,640 | 1.0 |
28/08/2015 |
20.60
|
41,950 | 20.68 | 20.68 | 20.11 | 3,990 | 23,160 | -0.9 |
27/08/2015 |
20.68
|
46,030 | 20.64 | 20.90 | 20.02 | 780 | 32,600 | -1.5 |
26/08/2015 |
20.64
|
155,050 | 20.95 | 20.95 | 19.85 | 157,400 | 183,340 | -1.2 |
25/08/2015 |
20.95
|
195,500 | 19.93 | 20.95 | 18.61 | 82,020 | 130,480 | -2.0 |
24/08/2015 |
19.93
|
132,250 | 21.39 | 21.39 | 19.93 | 51,010 | 45,530 | 0.3 |
21/08/2015 |
21.39
|
36,950 | 21.57 | 21.57 | 20.95 | 10,900 | 16,240 | -0.3 |
20/08/2015 |
21.57
|
71,980 | 21.70 | 21.70 | 21.43 | 64,140 | 48,580 | 0.8 |
19/08/2015 |
21.70
|
7,970 | 21.74 | 21.74 | 21.43 | 800 | 0 | 0.0 |
18/08/2015 |
21.74
|
16,370 | 21.70 | 21.74 | 21.39 | 7,710 | 4,320 | 0.2 |
17/08/2015 |
21.70
|
54,560 | 21.70 | 21.70 | 21.39 | 43,110 | 27,500 | 0.8 |
14/08/2015 |
21.70
|
24,830 | 21.70 | 21.70 | 21.43 | 16,070 | 9,450 | 0.3 |
13/08/2015 |
21.70
|
50,580 | 21.79 | 21.79 | 21.43 | 22,480 | 12,620 | 0.5 |
12/08/2015 |
21.79
|
18,820 | 21.96 | 21.96 | 21.61 | 8,110 | 170 | 0.4 |
11/08/2015 |
21.96
|
26,180 | 22.01 | 22.05 | 21.70 | 201,609 | 205,259 | -0.2 |
10/08/2015 |
22.01
|
13,000 | 22.05 | 22.05 | 21.61 | 0 | 0 | 0 |
07/08/2015 |
22.05
|
1,530 | 22.05 | 22.05 | 22.01 | 0 | 0 | 0 |
06/08/2015 |
22.05
|
12,180 | 22.05 | 22.49 | 21.88 | 10,000 | 0 | 0.5 |
05/08/2015 |
22.05
|
136,760 | 21.83 | 22.71 | 21.83 | 110,700 | 50,290 | 3.0 |
04/08/2015 |
21.83
|
12,770 | 21.92 | 21.92 | 21.43 | 11,000 | 10 | 0.5 |
03/08/2015 |
21.92
|
13,810 | 22.01 | 22.01 | 21.43 | 0 | 5,030 | -0.2 |
31/07/2015 |
22.01
|
56,810 | 21.65 | 22.01 | 21.57 | 21,250 | 30,000 | -0.4 |
30/07/2015 |
21.65
|
87,340 | 21.96 | 22.05 | 21.65 | 56,150 | 29,800 | 1.3 |
29/07/2015 |
21.96
|
43,080 | 22.49 | 22.49 | 21.61 | 24,320 | 24,050 | 0.0 |
28/07/2015 |
22.49
|
93,000 | 22.93 | 22.93 | 21.83 | 300 | 52,570 | -2.6 |
27/07/2015 |
22.93
|
120,170 | 21.74 | 22.93 | 21.79 | 52,580 | 28,530 | 1.2 |
24/07/2015 |
21.74
|
214,990 | 21.92 | 21.92 | 20.99 | 43,300 | 102,720 | -2.8 |
23/07/2015 |
21.92
|
117,380 | 22.05 | 22.05 | 20.95 | 22,210 | 104,320 | -4.0 |
22/07/2015 |
22.05
|
154,850 | 21.83 | 22.27 | 21.83 | 101,390 | 125,430 | -1.2 |
21/07/2015 |
21.83
|
73,650 | 21.92 | 22.05 | 21.70 | 3,130 | 53,330 | -2.5 |
20/07/2015 |
21.92
|
69,090 | 22.05 | 22.93 | 21.83 | 7,160 | 48,130 | -2.0 |
17/07/2015 |
22.05
|
82,020 | 22.05 | 22.49 | 21.88 | 9,490 | 36,860 | -1.4 |
16/07/2015 |
22.05
|
111,290 | 22.49 | 22.93 | 21.96 | 13,330 | 58,780 | -2.3 |
15/07/2015 |
22.49
|
38,060 | 23.15 | 23.15 | 22.49 | 0 | 33,870 | -1.7 |
14/07/2015 |
23.15
|
8,660 | 23.15 | 23.15 | 22.93 | 7,620 | 2,000 | 0.3 |
13/07/2015 |
23.15
|
71,360 | 22.93 | 23.15 | 22.71 | 63,370 | 65,640 | -0.1 |