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) |
27/11/2015 |
22.20
|
44,670 | 22.59 | 22.72 | 22.20 | 17,870 | 15,250 | 0.2 |
26/11/2015 |
22.59
|
22,600 | 22.98 | 22.98 | 22.59 | 1,000 | 0 | 0.1 |
25/11/2015 |
22.98
|
18,460 | 22.98 | 23.11 | 22.85 | 2,700 | 0 | 0.2 |
24/11/2015 |
22.98
|
57,140 | 23.50 | 23.50 | 22.98 | 22,860 | 0 | 2.0 |
23/11/2015 |
23.50
|
33,170 | 23.24 | 23.76 | 23.24 | 0 | 0 | 0 |
20/11/2015 |
23.24
|
29,380 | 23.50 | 23.89 | 23.11 | 1,640 | 500 | 0.1 |
19/11/2015 |
23.50
|
37,910 | 23.63 | 23.76 | 23.11 | 1,360 | 5,500 | -0.4 |
18/11/2015 |
23.63
|
61,210 | 22.98 | 23.63 | 22.85 | 34,590 | 7,700 | 2.4 |
17/11/2015 |
22.98
|
40,290 | 23.50 | 23.50 | 22.98 | 200 | 0 | 0.0 |
16/11/2015 |
23.50
|
163,320 | 22.72 | 23.50 | 22.72 | 54,600 | 1,000 | 4.8 |
13/11/2015 |
22.72
|
63,360 | 22.46 | 22.85 | 22.20 | 1,000 | 11,510 | -0.9 |
12/11/2015 |
22.46
|
53,800 | 21.94 | 22.59 | 21.94 | 1,360 | 0 | 0.1 |
11/11/2015 |
21.94
|
20,890 | 22.33 | 22.33 | 21.68 | 140 | 2,290 | -0.2 |
10/11/2015 |
22.33
|
76,730 | 21.42 | 22.46 | 21.29 | 59,980 | 6,150 | 4.6 |
09/11/2015 |
21.42
|
30,190 | 21.81 | 21.81 | 21.42 | 8,400 | 0 | 0.7 |
06/11/2015 |
21.81
|
53,650 | 21.81 | 21.94 | 21.03 | 25,660 | 2,000 | 2.0 |
05/11/2015 |
21.81
|
11,690 | 21.55 | 21.81 | 21.55 | 450 | 0 | 0.0 |
04/11/2015 |
21.55
|
21,370 | 21.55 | 21.94 | 21.55 | 5,200 | 0 | 0.4 |
03/11/2015 |
21.55
|
64,540 | 21.55 | 21.68 | 21.42 | 15,350 | 2,570 | 1.1 |
02/11/2015 |
21.55
|
55,980 | 22.07 | 22.07 | 21.55 | 20,990 | 0 | 1.7 |
30/10/2015 |
22.07
|
55,730 | 21.81 | 22.20 | 21.68 | 21,670 | 0 | 1.8 |
29/10/2015 |
21.81
|
158,440 | 22.33 | 22.33 | 21.68 | 29,900 | 5,200 | 2.1 |
28/10/2015 |
22.33
|
109,240 | 22.59 | 22.59 | 22.20 | 0 | 13,600 | -1.2 |
27/10/2015 |
22.59
|
41,400 | 22.59 | 22.72 | 22.20 | 0 | 14,000 | -1.2 |
26/10/2015 |
22.59
|
94,620 | 22.07 | 22.72 | 21.68 | 2,780 | 6,330 | -0.3 |
23/10/2015 |
22.07
|
58,300 | 22.33 | 22.46 | 21.94 | 71,280 | 70,000 | 0.1 |
22/10/2015 |
22.33
|
43,930 | 21.94 | 22.46 | 21.81 | 8,500 | 510 | 0.7 |
21/10/2015 |
21.94
|
60,700 | 21.94 | 22.33 | 21.68 | 309,120 | 263,510 | 3.9 |
20/10/2015 |
21.94
|
87,280 | 20.77 | 21.94 | 20.77 | 109,400 | 118,000 | -0.7 |
19/10/2015 |
20.77
|
74,660 | 20.77 | 21.03 | 20.64 | 5,650 | 21,900 | -1.3 |
16/10/2015 |
20.77
|
83,380 | 20.26 | 21.03 | 20.13 | 3,000 | 500 | 0.2 |
15/10/2015 |
20.26
|
25,620 | 20.26 | 20.39 | 20.13 | 5,100 | 500 | 0.4 |
14/10/2015 |
20.26
|
17,860 | 20.13 | 20.26 | 20.00 | 3,600 | 0 | 0.3 |
13/10/2015 |
20.13
|
28,000 | 20.26 | 20.26 | 20.00 | 9,800 | 1,500 | 0.6 |
12/10/2015 |
20.26
|
20,760 | 19.48 | 20.26 | 19.48 | 10 | 5,500 | -0.4 |
09/10/2015 |
19.48
|
39,280 | 20.13 | 20.13 | 19.48 | 1,030 | 3,500 | -0.2 |
08/10/2015 |
20.13
|
40,180 | 20.00 | 20.39 | 19.87 | 150 | 0 | 0.0 |
07/10/2015 |
20.00
|
62,600 | 20.51 | 20.64 | 20.00 | 5,030 | 0 | 0.4 |
06/10/2015 |
20.51
|
324,610 | 20.39 | 20.77 | 20.26 | 143,770 | 1,000 | 11.2 |
05/10/2015 |
20.39
|
401,010 | 20.13 | 20.51 | 19.87 | 255,390 | 0 | 19.9 |
02/10/2015 |
20.13
|
44,670 | 20.13 | 20.26 | 19.87 | 4,280 | 700 | 0.3 |
01/10/2015 |
20.13
|
156,690 | 21.03 | 21.03 | 19.74 | 43,820 | 9,300 | 2.7 |
30/09/2015 |
21.03
|
63,120 | 20.90 | 21.03 | 20.64 | 17,240 | 17,900 | -0.1 |
29/09/2015 |
20.90
|
95,040 | 20.77 | 21.03 | 20.39 | 17,710 | 4,950 | 1.0 |
28/09/2015 |
20.77
|
77,550 | 19.48 | 20.77 | 19.61 | 2,550 | 15,140 | -1.0 |
25/09/2015 |
19.48
|
103,660 | 18.57 | 19.48 | 18.44 | 26,590 | 24,500 | 0.1 |
24/09/2015 |
18.57
|
57,850 | 18.44 | 18.70 | 18.31 | 36,150 | 3,000 | 2.4 |
23/09/2015 |
18.44
|
28,120 | 18.44 | 18.44 | 18.05 | 11,250 | 6,020 | 0.4 |
22/09/2015 |
18.44
|
57,960 | 18.31 | 18.57 | 18.05 | 27,310 | 13,880 | 1.0 |
21/09/2015 |
18.31
|
11,940 | 18.44 | 18.70 | 18.18 | 0 | 10 | -0.0 |
18/09/2015 |
18.44
|
22,890 | 18.31 | 18.44 | 18.05 | 9,450 | 7,000 | 0.2 |
17/09/2015 |
18.31
|
37,480 | 18.05 | 18.31 | 17.92 | 32,540 | 21,320 | 0.8 |
16/09/2015 |
18.05
|
10,970 | 17.79 | 18.18 | 17.66 | 75,980 | 70,000 | 0.4 |
15/09/2015 |
17.79
|
24,270 | 17.66 | 17.79 | 17.66 | 5,500 | 0 | 0.4 |
14/09/2015 |
17.66
|
17,790 | 17.53 | 17.79 | 17.27 | 750 | 0 | 0.1 |
11/09/2015 |
17.53
|
27,740 | 17.66 | 18.05 | 17.53 | 4,660 | 0 | 0.3 |
10/09/2015 |
17.66
|
43,790 | 17.79 | 18.18 | 17.01 | 5,200 | 2,520 | 0.2 |
09/09/2015 |
17.79
|
49,610 | 17.92 | 18.31 | 17.66 | 850,370 | 443,400 | 28.5 |
08/09/2015 |
17.92
|
66,950 | 16.75 | 17.92 | 16.75 | 28,580 | 9,500 | 1.3 |
07/09/2015 |
16.75
|
61,790 | 15.71 | 16.75 | 15.58 | 27,050 | 100 | 1.7 |
04/09/2015 |
15.71
|
8,680 | 15.58 | 15.71 | 15.45 | 500 | 0 | 0.0 |
03/09/2015 |
15.58
|
5,790 | 15.32 | 15.58 | 15.32 | 0 | 0 | 0 |
01/09/2015 |
15.32
|
26,050 | 15.32 | 15.58 | 15.19 | 0 | 0 | 0 |
31/08/2015 |
15.32
|
27,850 | 15.84 | 15.84 | 15.32 | 0 | 0 | 0 |
28/08/2015 |
15.84
|
28,930 | 15.84 | 15.84 | 15.58 | 0 | 3,800 | -0.2 |
27/08/2015 |
15.84
|
23,840 | 15.97 | 15.97 | 15.58 | 5,000 | 0 | 0.3 |
26/08/2015 |
15.97
|
76,520 | 14.93 | 15.97 | 14.80 | 32,770 | 24,100 | 0.5 |
25/08/2015 |
14.93
|
130,880 | 14.67 | 15.06 | 14.28 | 47,480 | 56,550 | -0.5 |
24/08/2015 |
14.67
|
114,350 | 15.71 | 15.71 | 14.67 | 4,500 | 6,660 | -0.1 |
21/08/2015 |
15.71
|
65,970 | 15.84 | 15.84 | 15.45 | 10 | 10 | 0 |
20/08/2015 |
15.84
|
86,230 | 16.10 | 16.10 | 15.45 | 3,200 | 28,180 | -1.5 |
19/08/2015 |
16.10
|
131,060 | 16.36 | 16.49 | 15.45 | 5,760 | 0 | 0.4 |
18/08/2015 |
16.36
|
48,340 | 16.36 | 16.49 | 15.97 | 31,050 | 0 | 1.9 |
17/08/2015 |
16.36
|
34,420 | 16.10 | 16.62 | 16.23 | 0 | 3,600 | -0.2 |
14/08/2015 |
16.10
|
215,990 | 15.58 | 16.62 | 15.71 | 85,000 | 27,100 | 3.6 |
13/08/2015 |
15.58
|
25,940 | 15.58 | 15.97 | 15.32 | 10 | 2,000 | -0.1 |
12/08/2015 |
15.58
|
85,680 | 15.06 | 16.10 | 14.54 | 10 | 20,000 | -1.2 |
11/08/2015 |
15.06
|
70,720 | 14.41 | 15.32 | 14.28 | 64,800 | 1,250 | 3.6 |
10/08/2015 |
14.41
|
23,060 | 14.41 | 14.41 | 13.89 | 8,000 | 510 | 0.4 |
07/08/2015 |
14.41
|
5,860 | 14.67 | 14.67 | 14.41 | 1,000 | 0 | 0.1 |
06/08/2015 |
14.67
|
24,830 | 14.67 | 14.80 | 14.54 | 19,050 | 6,940 | 0.7 |
05/08/2015 |
14.67
|
18,370 | 14.54 | 14.80 | 14.54 | 4,080 | 6,330 | -0.1 |
04/08/2015 |
14.54
|
44,320 | 14.28 | 15.06 | 14.28 | 180 | 28,180 | -1.6 |
03/08/2015 |
14.28
|
35,550 | 14.15 | 14.28 | 14.02 | 6,720 | 8,990 | -0.1 |
31/07/2015 |
14.15
|
19,550 | 13.63 | 14.15 | 13.63 | 160 | 3,320 | -0.2 |
30/07/2015 |
13.63
|
12,300 | 13.76 | 13.76 | 13.63 | 500 | 0 | 0.0 |
29/07/2015 |
13.76
|
22,690 | 13.89 | 13.89 | 13.76 | 0 | 0 | 0 |
28/07/2015 |
13.89
|
36,420 | 14.02 | 14.15 | 13.89 | 17,350 | 26,200 | -0.5 |
27/07/2015 |
14.02
|
34,660 | 14.28 | 14.28 | 13.89 | 0 | 26,200 | -1.4 |
24/07/2015 |
14.28
|
21,170 | 14.41 | 14.41 | 14.02 | 20 | 0 | 0.0 |
23/07/2015 |
14.41
|
22,790 | 14.41 | 14.41 | 14.02 | 2,000 | 4,320 | -0.1 |
22/07/2015 |
14.41
|
30,310 | 14.41 | 14.80 | 14.15 | 550 | 10,000 | -0.5 |
21/07/2015 |
14.41
|
67,020 | 13.50 | 14.41 | 13.50 | 0 | 20,000 | -1.1 |
20/07/2015 |
13.50
|
125,140 | 13.89 | 14.80 | 13.50 | 300 | 39,100 | -2.2 |
17/07/2015 |
13.89
|
71,530 | 12.98 | 13.89 | 13.24 | 4,300 | 41,280 | -1.9 |
16/07/2015 |
12.98
|
45,530 | 12.54 | 12.98 | 12.54 | 4,050 | 16,300 | -0.6 |
15/07/2015 |
12.54
|
41,670 | 12.13 | 12.88 | 12.10 | 4,460 | 36,310 | -1.5 |
14/07/2015 |
12.13
|
4,120 | 12.13 | 12.15 | 12.10 | 0 | 0 | 0 |
13/07/2015 |
12.13
|
12,160 | 12.13 | 12.15 | 12.13 | 0 | 7,010 | -0.3 |
10/07/2015 |
12.13
|
17,990 | 12.13 | 12.21 | 12.08 | 800 | 13,900 | -0.6 |