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) |
-0.20 | -0.70% | 2,495,600 | 48,400 | 1.3 |
27.50
29.40
28.30
|
2 tháng
(2024-07-22) |
-0.30 | -1.05% | 6,798,400 | 11,400 | 0.3 |
25.90
29.40
28.30
|
3 tháng
(2024-06-21) |
-1.70 | -5.67% | 13,608,800 | 9,100 | -0.0 |
25.90
31.60
28.30
|
6 tháng
(2024-03-25) |
5 | 21.46% | 39,594,700 | 15,597 | -2.4 |
22.70
32.20
28.30
|
12 tháng
(2023-09-25) |
8.20 | 40.80% | 72,474,200 | 105,697 | -0.4 |
17.90
32.20
28.30
|
24 tháng
(2022-09-30) |
11.10 | 64.53% | 150,352,581 | 54,719 | -1.5 |
8.90
32.20
28.30
|
36 tháng
(2021-10-05) |
12.07 | 74.39% | 204,007,037 | -15,581 | -2.8 |
8.90
32.20
28.30
|
60 tháng
(2019-10-16) |
11.31 | 66.59% | 317,477,341 | 128,953 | -0.2 |
6.80
32.20
28.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/12/2015 |
25.09
|
165,900 | 24.79 | 25.47 | 24.64 | 0 | 0 | 0 |
30/11/2015 |
24.79
|
126,400 | 25.69 | 25.69 | 24.79 | 0 | 0 | 0 |
27/11/2015 |
25.69
|
97,100 | 25.99 | 26.07 | 25.54 | 0 | 0 | 0 |
26/11/2015 |
25.99
|
121,000 | 26.29 | 26.29 | 25.77 | 0 | 0 | 0 |
25/11/2015 |
26.29
|
94,000 | 26.22 | 26.59 | 26.14 | 0 | 0 | 0 |
24/11/2015 |
26.22
|
145,000 | 26.07 | 26.37 | 25.84 | 0 | 0 | 0 |
23/11/2015 |
26.07
|
123,010 | 26.67 | 26.67 | 26.07 | 0 | 0 | 0 |
20/11/2015 |
26.67
|
232,310 | 26.14 | 27.05 | 26.37 | 0 | 30,600 | -1.1 |
19/11/2015 |
26.14
|
189,400 | 25.47 | 26.14 | 25.47 | 0 | 0 | 0 |
18/11/2015 |
25.47
|
41,500 | 25.62 | 25.92 | 25.47 | 0 | 0 | 0 |
17/11/2015 |
25.62
|
222,200 | 25.32 | 26.14 | 25.54 | 0 | 0 | 0 |
16/11/2015 |
25.32
|
144,770 | 25.69 | 25.69 | 25.32 | 0 | 0 | 0 |
13/11/2015 |
25.69
|
201,230 | 26.07 | 26.07 | 25.39 | 0 | 0 | 0 |
12/11/2015 |
26.07
|
93,200 | 25.84 | 26.07 | 25.69 | 0 | 0 | 0 |
11/11/2015 |
25.84
|
160,000 | 25.99 | 26.29 | 25.62 | 0 | 0 | 0 |
10/11/2015 |
25.99
|
150,200 | 26.29 | 26.29 | 25.92 | 0 | 0 | 0 |
09/11/2015 |
26.29
|
359,920 | 26.97 | 26.97 | 26.29 | 0 | 0 | 0 |
06/11/2015 |
26.97
|
338,230 | 27.42 | 27.57 | 26.82 | 0 | 0 | 0 |
05/11/2015 |
27.42
|
189,300 | 27.72 | 27.72 | 27.42 | 0 | 0 | 0 |
04/11/2015 |
27.72
|
266,400 | 27.65 | 28.10 | 27.65 | 0 | 0 | 0 |
03/11/2015 |
27.65
|
292,200 | 27.80 | 28.17 | 27.42 | 100 | 115,200 | -4.2 |
02/11/2015 |
27.80
|
399,100 | 28.25 | 28.47 | 27.80 | 0 | 0 | 0 |
30/10/2015 |
28.25
|
172,700 | 28.47 | 28.62 | 28.17 | 0 | 700 | -0.0 |
29/10/2015 |
28.47
|
452,940 | 28.10 | 28.92 | 28.47 | 0 | 0 | 0 |
28/10/2015 |
28.10
|
436,150 | 27.87 | 28.47 | 27.80 | 0 | 0 | 0 |
27/10/2015 |
27.87
|
418,500 | 27.57 | 28.10 | 27.42 | 0 | 0 | 0 |
26/10/2015 |
27.57
|
288,840 | 27.95 | 28.25 | 27.50 | 0 | 0 | 0 |
23/10/2015 |
27.95
|
409,210 | 28.17 | 28.62 | 27.80 | 0 | 0 | 0 |
22/10/2015 |
28.17
|
260,700 | 28.17 | 28.32 | 27.80 | 0 | 0 | 0 |
21/10/2015 |
28.17
|
437,450 | 27.57 | 28.47 | 27.27 | 0 | 0 | 0 |
20/10/2015 |
27.57
|
298,010 | 27.80 | 27.80 | 27.27 | 0 | 0 | 0 |
19/10/2015 |
27.80
|
589,294 | 27.05 | 27.95 | 27.05 | 0 | 0 | 0 |
16/10/2015 |
27.05
|
670,830 | 25.39 | 27.57 | 25.62 | 0 | 0 | 0 |
15/10/2015 |
25.39
|
232,210 | 24.87 | 25.62 | 24.79 | 0 | 0 | 0 |
14/10/2015 |
24.87
|
345,010 | 25.17 | 25.39 | 24.42 | 0 | 0 | 0 |
13/10/2015 |
25.17
|
211,200 | 25.77 | 25.77 | 25.02 | 0 | 0 | 0 |
12/10/2015 |
25.77
|
118,220 | 25.54 | 26.29 | 25.54 | 0 | 0 | 0 |
09/10/2015 |
25.54
|
263,040 | 25.39 | 26.52 | 25.47 | 0 | 0 | 0 |
08/10/2015 |
25.39
|
351,400 | 25.47 | 25.54 | 24.94 | 0 | 0 | 0 |
07/10/2015 |
25.47
|
424,970 | 24.72 | 26.14 | 25.17 | 3,000 | 0 | 0.1 |
06/10/2015 |
24.72
|
311,200 | 23.89 | 24.72 | 24.04 | 300 | 0 | 0.0 |
05/10/2015 |
23.89
|
557,350 | 22.46 | 24.04 | 22.76 | 0 | 0 | 0 |
02/10/2015 |
22.46
|
294,000 | 21.86 | 22.76 | 21.79 | 0 | 0 | 0 |
01/10/2015 |
21.86
|
91,400 | 21.79 | 22.01 | 21.71 | 0 | 0 | 0 |
30/09/2015 |
21.79
|
110,900 | 21.86 | 22.16 | 21.79 | 0 | 0 | 0 |
29/09/2015 |
21.86
|
65,500 | 22.16 | 22.16 | 21.64 | 0 | 0 | 0 |
28/09/2015 |
22.16
|
68,300 | 22.24 | 22.54 | 22.16 | 0 | 0 | 0 |
25/09/2015 |
22.24
|
48,700 | 22.16 | 22.31 | 22.16 | 0 | 0 | 0 |
24/09/2015 |
22.16
|
197,700 | 22.39 | 22.39 | 22.09 | 0 | 0 | 0 |
23/09/2015 |
22.39
|
83,700 | 22.39 | 22.46 | 22.09 | 0 | 0 | 0 |
22/09/2015 |
22.39
|
109,200 | 22.46 | 22.69 | 22.39 | 0 | 0 | 0 |
21/09/2015 |
22.46
|
33,100 | 22.39 | 22.69 | 22.24 | 0 | 0 | 0 |
18/09/2015 |
22.39
|
47,000 | 22.24 | 22.76 | 22.24 | 0 | 0 | 0 |
17/09/2015 |
22.24
|
201,900 | 22.01 | 22.99 | 22.24 | 0 | 0 | 0 |
16/09/2015 |
22.01
|
62,100 | 22.01 | 22.24 | 21.79 | 0 | 0 | 0 |
15/09/2015 |
22.01
|
62,100 | 21.71 | 22.31 | 21.71 | 0 | 0 | 0 |
14/09/2015 |
21.71
|
97,300 | 22.31 | 22.31 | 21.71 | 0 | 0 | 0 |
11/09/2015 |
22.31
|
186,000 | 22.54 | 22.76 | 22.31 | 0 | 90,000 | -2.7 |
10/09/2015 |
22.54
|
104,820 | 22.84 | 22.84 | 22.54 | 0 | 70,000 | -2.1 |
09/09/2015 |
22.84
|
163,900 | 22.61 | 23.14 | 22.69 | 0 | 70,000 | -2.1 |
08/09/2015 |
22.61
|
65,800 | 22.24 | 22.84 | 22.24 | 0 | 0 | 0 |
07/09/2015 |
22.24
|
53,500 | 22.16 | 22.54 | 22.01 | 0 | 0 | 0 |
04/09/2015 |
22.16
|
41,920 | 22.16 | 22.54 | 22.16 | 0 | 0 | 0 |
03/09/2015 |
22.16
|
92,900 | 23.14 | 23.14 | 22.09 | 0 | 0 | 0 |
01/09/2015 |
23.14
|
129,000 | 23.44 | 23.97 | 23.06 | 0 | 0 | 0 |
31/08/2015 |
23.44
|
155,600 | 23.89 | 24.42 | 23.44 | 0 | 2,000 | -0.1 |
28/08/2015 |
23.89
|
243,550 | 22.76 | 24.04 | 22.91 | 0 | 0 | 0 |
27/08/2015 |
22.76
|
262,840 | 22.16 | 22.91 | 22.16 | 0 | 0 | 0 |
26/08/2015 |
22.16
|
312,300 | 20.43 | 22.46 | 19.53 | 0 | 0 | 0 |
25/08/2015 |
20.43
|
186,000 | 20.66 | 21.49 | 18.86 | 0 | 0 | 0 |
24/08/2015 |
20.66
|
298,600 | 22.91 | 22.91 | 20.66 | 0 | 0 | 0 |
21/08/2015 |
22.91
|
176,600 | 24.04 | 24.04 | 22.54 | 0 | 0 | 0 |
20/08/2015 |
24.04
|
177,010 | 25.69 | 25.69 | 23.97 | 0 | 1,500 | -0.0 |
19/08/2015 |
25.69
|
94,900 | 26.52 | 26.52 | 25.54 | 0 | 0 | 0 |
18/08/2015 |
26.52
|
108,505 | 26.67 | 26.67 | 26.29 | 0 | 0 | 0 |
17/08/2015 |
26.67
|
56,700 | 27.35 | 27.35 | 26.52 | 6,000 | 0 | 0.2 |
14/08/2015 |
27.35
|
108,700 | 27.20 | 27.42 | 27.05 | 44,000 | 0 | 1.6 |
13/08/2015 |
27.20
|
46,000 | 27.57 | 27.57 | 27.05 | 0 | 0 | 0 |
12/08/2015 |
27.57
|
115,500 | 27.95 | 27.95 | 27.57 | 29,200 | 600 | 1.1 |
11/08/2015 |
27.95
|
168,205 | 27.87 | 27.95 | 27.80 | 77,700 | 0 | 2.9 |
10/08/2015 |
27.87
|
100,700 | 27.87 | 28.02 | 27.72 | 45,200 | 0 | 1.7 |
07/08/2015 |
27.87
|
72,100 | 27.95 | 28.10 | 27.87 | 37,000 | 0 | 1.4 |
06/08/2015 |
27.95
|
22,200 | 28.32 | 28.32 | 27.95 | 0 | 0 | 0 |
05/08/2015 |
28.32
|
38,400 | 28.25 | 28.47 | 28.10 | 0 | 0 | 0 |
04/08/2015 |
28.25
|
179,800 | 27.80 | 28.32 | 27.80 | 126,200 | 0 | 4.7 |
03/08/2015 |
27.80
|
205,690 | 28.17 | 28.17 | 27.57 | 100,900 | 0 | 3.7 |
31/07/2015 |
28.17
|
67,100 | 28.40 | 28.40 | 27.95 | 0 | 0 | 0 |
30/07/2015 |
28.40
|
77,500 | 28.02 | 29.15 | 28.17 | 0 | 0 | 0 |
29/07/2015 |
28.02
|
43,200 | 28.17 | 28.32 | 28.02 | 0 | 0 | 0 |
28/07/2015 |
28.17
|
158,000 | 28.55 | 28.70 | 28.10 | 0 | 0 | 0 |
27/07/2015 |
28.55
|
345,400 | 27.72 | 29.90 | 27.57 | 41,900 | 0 | 1.5 |
24/07/2015 |
27.72
|
112,610 | 27.87 | 27.95 | 27.65 | 41,200 | 0 | 1.5 |
23/07/2015 |
27.87
|
230,900 | 27.57 | 28.32 | 27.57 | 16,000 | 0 | 0.6 |
22/07/2015 |
27.57
|
108,700 | 27.57 | 27.57 | 25.54 | 0 | 0 | 0 |
21/07/2015 |
27.57
|
138,910 | 27.42 | 27.80 | 27.50 | 0 | 0 | 0 |
20/07/2015 |
27.42
|
310,883 | 27.87 | 28.17 | 27.20 | 63,000 | 0 | 2.3 |
17/07/2015 |
27.87
|
100,360 | 28.02 | 28.17 | 27.87 | 0 | 0 | 0 |
16/07/2015 |
28.02
|
190,000 | 28.62 | 28.62 | 27.65 | 0 | 0 | 0 |
15/07/2015 |
28.62
|
158,600 | 28.85 | 29.15 | 28.62 | 31,400 | 0 | 1.2 |
14/07/2015 |
28.85
|
270,900 | 29.00 | 29.30 | 28.77 | 128,100 | 0 | 4.9 |