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) |
-1.08 | -3.62% | 146,400 | -500 | -0.0 |
28.60
30.07
28.70
|
2 tháng
(2024-07-22) |
-3.04 | -9.57% | 504,700 | 1,300 | 0.0 |
28.60
32.52
28.70
|
3 tháng
(2024-06-21) |
-13.98 | -32.75% | 1,792,300 | -36,900 | -1.7 |
28.60
43.63
28.70
|
6 tháng
(2024-03-25) |
3.93 | 15.87% | 2,860,800 | -171,912 | -6.7 |
24.20
43.63
28.70
|
12 tháng
(2023-09-25) |
6.13 | 27.15% | 3,520,300 | -207,412 | -7.5 |
21.05
43.63
28.70
|
24 tháng
(2022-09-30) |
6.02 | 26.53% | 4,693,354 | -227,412 | -8.1 |
15.70
43.63
28.70
|
36 tháng
(2021-10-05) |
5.51 | 23.77% | 7,084,926 | -232,812 | -8.2 |
15.70
43.63
28.70
|
60 tháng
(2019-10-16) |
-1.57 | -5.17% | 12,497,006 | -356,042 | -11.3 |
15.70
43.63
28.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2015 |
20.33
|
20,500 | 19.52 | 20.46 | 20.33 | 0 | 0 | 0 |
20/11/2015 |
19.52
|
37,900 | 19.90 | 20.39 | 19.28 | 0 | 0 | 0 |
19/11/2015 |
19.90
|
34,000 | 20.52 | 20.89 | 19.90 | 0 | 1,500 | -0.0 |
18/11/2015 |
20.52
|
30,500 | 20.52 | 21.33 | 20.27 | 0 | 0 | 0 |
17/11/2015 |
20.52
|
24,300 | 20.89 | 21.70 | 19.90 | 0 | 0 | 0 |
16/11/2015 |
20.89
|
19,500 | 21.08 | 21.95 | 20.83 | 0 | 0 | 0 |
13/11/2015 |
21.08
|
35,900 | 21.14 | 22.07 | 21.08 | 0 | 0 | 0 |
12/11/2015 |
21.14
|
63,100 | 21.89 | 22.07 | 21.08 | 14,200 | 0 | 0.5 |
11/11/2015 |
21.89
|
81,150 | 21.39 | 22.07 | 21.76 | 23,600 | 0 | 0.8 |
10/11/2015 |
21.39
|
36,900 | 21.58 | 21.58 | 21.14 | 11,900 | 0 | 0.4 |
09/11/2015 |
21.58
|
38,400 | 20.83 | 21.64 | 20.52 | 12,500 | 0 | 0.4 |
06/11/2015 |
20.83
|
30,700 | 21.14 | 21.89 | 20.83 | 0 | 0 | 0 |
05/11/2015 |
21.14
|
40,600 | 21.76 | 22.26 | 21.14 | 1,500 | 0 | 0.1 |
04/11/2015 |
21.76
|
42,200 | 22.38 | 22.57 | 21.76 | 0 | 0 | 0 |
03/11/2015 |
22.38
|
27,100 | 22.38 | 22.76 | 22.07 | 3,500 | 0 | 0.1 |
02/11/2015 |
22.38
|
35,100 | 22.70 | 22.88 | 22.38 | 10,400 | 0 | 0.4 |
30/10/2015 |
22.70
|
33,400 | 22.38 | 23.01 | 22.38 | 10,400 | 0 | 0.4 |
29/10/2015 |
22.38
|
60,100 | 22.07 | 22.88 | 22.01 | 23,700 | 0 | 0.9 |
28/10/2015 |
22.07
|
23,500 | 22.88 | 22.94 | 21.45 | 0 | 0 | 0 |
27/10/2015 |
22.88
|
42,400 | 23.01 | 23.25 | 22.76 | 100 | 0 | 0.0 |
26/10/2015 |
23.01
|
61,800 | 21.76 | 23.57 | 22.38 | 0 | 0 | 0 |
23/10/2015 |
21.76
|
21,700 | 22.94 | 22.94 | 21.45 | 0 | 0 | 0 |
22/10/2015 |
22.94
|
15,700 | 23.63 | 23.63 | 21.14 | 0 | 0 | 0 |
21/10/2015 |
23.63
|
62,000 | 21.82 | 24.13 | 22.94 | 0 | 0 | 0 |
20/10/2015 |
21.82
|
91,100 | 19.28 | 21.82 | 19.52 | 0 | 0 | 0 |
19/10/2015 |
19.28
|
41,800 | 18.59 | 19.28 | 18.65 | 0 | 0 | 0 |
16/10/2015 |
18.59
|
16,000 | 18.34 | 18.59 | 18.22 | 0 | 0 | 0 |
15/10/2015 |
18.34
|
38,900 | 18.34 | 20.52 | 18.34 | 0 | 0 | 0 |
14/10/2015 |
18.34
|
16,900 | 18.34 | 18.34 | 18.09 | 0 | 0 | 0 |
13/10/2015 |
18.34
|
26,500 | 18.53 | 18.53 | 18.03 | 10,400 | 0 | 0.3 |
12/10/2015 |
18.53
|
12,700 | 18.53 | 18.53 | 18.03 | 0 | 0 | 0 |
09/10/2015 |
18.53
|
12,400 | 18.03 | 19.09 | 18.03 | 0 | 0 | 0 |
08/10/2015 |
18.03
|
15,800 | 18.03 | 19.83 | 18.03 | 4,600 | 0 | 0.1 |
07/10/2015 |
18.03
|
11,000 | 18.03 | 18.16 | 18.03 | 0 | 0 | 0 |
06/10/2015 |
18.03
|
11,700 | 18.03 | 18.16 | 18.03 | 1,100 | 0 | 0.0 |
05/10/2015 |
18.03
|
28,500 | 18.09 | 18.28 | 18.03 | 8,700 | 0 | 0.3 |
02/10/2015 |
18.09
|
11,600 | 18.40 | 18.40 | 17.72 | 1,200 | 0 | 0.0 |
01/10/2015 |
18.40
|
14,500 | 18.40 | 18.40 | 18.34 | 0 | 0 | 0 |
30/09/2015 |
18.40
|
100 | 17.72 | 18.40 | 18.40 | 0 | 0 | 0 |
29/09/2015 |
17.72
|
600 | 18.47 | 18.47 | 17.72 | 0 | 0 | 0 |
28/09/2015 |
18.47
|
2,600 | 18.03 | 18.47 | 18.03 | 0 | 0 | 0 |
25/09/2015 |
18.03
|
10,300 | 18.53 | 18.53 | 17.97 | 0 | 0 | 0 |
24/09/2015 |
18.53
|
13,700 | 18.09 | 18.53 | 17.91 | 0 | 0 | 0 |
23/09/2015 |
18.09
|
12,600 | 18.03 | 18.65 | 17.78 | 0 | 0 | 0 |
22/09/2015 |
18.03
|
10,300 | 18.03 | 18.03 | 17.78 | 0 | 0 | 0 |
21/09/2015 |
18.03
|
12,000 | 18.03 | 18.03 | 17.47 | 0 | 0 | 0 |
18/09/2015 |
18.03
|
14,600 | 17.41 | 18.03 | 17.41 | 0 | 0 | 0 |
17/09/2015 |
17.41
|
10,000 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 |
16/09/2015 |
17.41
|
13,800 | 18.16 | 18.16 | 17.41 | 1,600 | 0 | 0.0 |
15/09/2015 |
18.16
|
10,100 | 18.28 | 18.28 | 17.41 | 0 | 0 | 0 |
14/09/2015 |
18.28
|
14,800 | 18.53 | 18.53 | 17.47 | 0 | 0 | 0 |
11/09/2015 |
18.53
|
10,100 | 18.03 | 18.53 | 17.35 | 0 | 0 | 0 |
10/09/2015 |
18.03
|
14,900 | 17.66 | 18.03 | 17.10 | 4,200 | 0 | 0.1 |
09/09/2015 |
17.66
|
15,300 | 17.60 | 17.66 | 17.41 | 4,700 | 0 | 0.1 |
08/09/2015 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
07/09/2015 |
17.60
|
0 | 18.03 | 17.60 | 17.60 | 0 | 0 | 0 |
04/09/2015 |
18.03
|
300 | 17.85 | 18.03 | 16.85 | 0 | 0 | 0 |
03/09/2015 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
01/09/2015 |
17.85
|
100 | 18.65 | 18.65 | 17.85 | 0 | 0 | 0 |
31/08/2015 |
18.65
|
1,400 | 17.97 | 18.65 | 17.41 | 0 | 0 | 0 |
28/08/2015 |
17.97
|
8,600 | 17.41 | 17.97 | 16.79 | 6,000 | 0 | 0.2 |
27/08/2015 |
17.41
|
1,100 | 18.03 | 18.03 | 17.41 | 0 | 0 | 0 |
26/08/2015 |
18.03
|
100 | 17.16 | 18.03 | 18.03 | 0 | 0 | 0 |
25/08/2015 |
17.16
|
13,200 | 17.35 | 17.35 | 17.16 | 2,900 | 0 | 0.1 |
24/08/2015 |
17.35
|
7,800 | 17.66 | 17.66 | 17.22 | 5,800 | 0 | 0.2 |
21/08/2015 |
17.66
|
4,900 | 17.47 | 17.66 | 17.10 | 4,800 | 0 | 0.1 |
20/08/2015 |
17.47
|
4,000 | 17.72 | 17.97 | 17.41 | 3,000 | 0 | 0.1 |
19/08/2015 |
17.72
|
38,000 | 17.41 | 17.72 | 16.85 | 18,000 | 1,000 | 0.5 |
18/08/2015 |
17.41
|
21,000 | 17.41 | 17.41 | 16.66 | 1,000 | 0 | 0.0 |
17/08/2015 |
17.41
|
22,500 | 17.53 | 17.53 | 16.48 | 2,500 | 0 | 0.1 |
14/08/2015 |
17.53
|
28,300 | 17.41 | 17.53 | 17.16 | 10,000 | 0 | 0.3 |
13/08/2015 |
17.41
|
18,600 | 18.28 | 18.28 | 17.41 | 15,000 | 0 | 0.4 |
12/08/2015 |
18.28
|
24,000 | 18.28 | 18.28 | 16.54 | 3,400 | 0 | 0.1 |
11/08/2015 |
18.28
|
29,300 | 17.41 | 18.28 | 17.41 | 15,200 | 0 | 0.4 |
10/08/2015 |
17.41
|
10,000 | 17.41 | 17.41 | 17.41 | 10,000 | 0 | 0.3 |
07/08/2015 |
17.41
|
10,600 | 17.41 | 17.41 | 17.41 | 10,600 | 0 | 0.3 |
06/08/2015 |
17.41
|
1,500 | 17.85 | 17.85 | 17.10 | 1,100 | 0 | 0.0 |
05/08/2015 |
17.85
|
400 | 18.03 | 18.03 | 16.29 | 0 | 0 | 0 |
04/08/2015 |
18.03
|
1,800 | 18.47 | 18.47 | 17.41 | 0 | 0 | 0 |
03/08/2015 |
18.47
|
600 | 19.15 | 19.15 | 17.10 | 0 | 0 | 0 |
31/07/2015 |
19.15
|
500 | 18.65 | 19.15 | 18.03 | 0 | 0 | 0 |
30/07/2015 |
18.65
|
21,800 | 17.91 | 19.77 | 18.65 | 0 | 0 | 0 |
29/07/2015 |
17.91
|
64,600 | 17.72 | 17.91 | 17.72 | 19,400 | 0 | 0.6 |
28/07/2015 |
17.72
|
67,000 | 17.85 | 17.97 | 17.41 | 44,800 | 0 | 1.3 |
27/07/2015 |
17.85
|
30,300 | 16.48 | 18.28 | 17.85 | 0 | 0 | 0 |
24/07/2015 |
16.48
|
20,300 | 17.10 | 18.65 | 16.48 | 0 | 0 | 0 |
23/07/2015 |
17.10
|
19,200 | 18.16 | 18.16 | 15.54 | 0 | 0 | 0 |
22/07/2015 |
18.16
|
21,400 | 18.03 | 18.22 | 18.03 | 1,000 | 0 | 0.0 |
21/07/2015 |
18.03
|
6,800 | 18.65 | 19.83 | 17.53 | 0 | 0 | 0 |
20/07/2015 |
18.65
|
14,800 | 17.72 | 19.15 | 17.41 | 0 | 0 | 0 |
17/07/2015 |
17.72
|
26,500 | 16.79 | 19.15 | 16.79 | 10,600 | 0 | 0.3 |
16/07/2015 |
16.79
|
43,000 | 16.48 | 16.79 | 16.60 | 30,000 | 0 | 0.8 |
15/07/2015 |
16.48
|
15,900 | 16.35 | 16.73 | 16.17 | 0 | 0 | 0 |
14/07/2015 |
16.35
|
18,600 | 16.17 | 17.04 | 16.17 | 0 | 0 | 0 |
13/07/2015 |
16.17
|
26,800 | 16.60 | 16.79 | 16.17 | 0 | 0 | 0 |
10/07/2015 |
16.60
|
19,300 | 16.97 | 16.97 | 15.54 | 0 | 0 | 0 |
09/07/2015 |
16.97
|
8,200 | 16.97 | 16.97 | 16.91 | 0 | 0 | 0 |
08/07/2015 |
16.97
|
0 | 16.79 | 16.97 | 16.97 | 0 | 0 | 0 |
07/07/2015 |
16.79
|
28,500 | 16.73 | 17.16 | 16.79 | 0 | 0 | 0 |
06/07/2015 |
16.73
|
16,800 | 17.22 | 17.22 | 16.17 | 0 | 0 | 0 |