Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.25 | 0.54% | 34,421,300 | 654,395 | 30.4 |
45.05
47.25
46.20
|
2 tháng
(2024-09-23) |
-0.45 | -0.96% | 73,401,600 | 1,010,895 | 47.4 |
45.05
48.85
46.20
|
3 tháng
(2024-08-26) |
-1.85 | -3.85% | 100,290,100 | 1,254,895 | 59.1 |
45.05
48.85
46.20
|
6 tháng
(2024-05-27) |
-1.07 | -2.27% | 299,497,500 | 1,193,499 | 55.6 |
45.05
53.80
46.20
|
12 tháng
(2023-11-28) |
8.65 | 23.05% | 419,948,200 | 1,515,857 | 70.9 |
36.36
53.80
46.20
|
24 tháng
(2022-12-05) |
9.35 | 25.39% | 562,067,600 | 720,273 | 33.0 |
36.36
53.80
46.20
|
36 tháng
(2021-12-08) |
-4.08 | -8.12% | 741,952,500 | 2,583,333 | 149.5 |
32.48
54.49
46.20
|
60 tháng
(2019-12-19) |
35.70 | 339.89% | 1,081,588,910 | -237,974 | -0.8 |
6.34
71.98
46.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/02/2016 |
11.42
|
507,060 | 11.70 | 11.70 | 11.38 | 0 | 0 | 0 |
01/02/2016 |
11.70
|
482,930 | 11.86 | 11.98 | 11.70 | 0 | 500 | -0.0 |
29/01/2016 |
11.86
|
504,040 | 11.86 | 12.02 | 11.82 | 0 | 0 | 0 |
28/01/2016 |
11.86
|
888,130 | 11.58 | 11.90 | 11.46 | 0 | 0 | 0 |
27/01/2016 |
11.58
|
529,350 | 11.30 | 11.62 | 11.42 | 0 | 0 | 0 |
26/01/2016 |
11.30
|
803,810 | 11.62 | 11.62 | 11.14 | 1,100 | 0 | 0.0 |
25/01/2016 |
11.62
|
862,390 | 10.89 | 11.62 | 11.10 | 0 | 0 | 0 |
22/01/2016 |
10.89
|
617,160 | 10.69 | 10.98 | 10.61 | 0 | 0 | 0 |
21/01/2016 |
10.69
|
601,620 | 10.61 | 10.98 | 10.41 | 0 | 1,100 | -0.0 |
20/01/2016 |
10.61
|
357,690 | 10.89 | 10.98 | 10.61 | 0 | 0 | 0 |
19/01/2016 |
10.89
|
551,220 | 10.41 | 10.89 | 10.45 | 7,050 | 0 | 0.2 |
18/01/2016 |
10.41
|
1,032,920 | 10.98 | 10.98 | 10.21 | 2,540 | 0 | 0.1 |
15/01/2016 |
10.98
|
465,870 | 11.18 | 11.30 | 10.89 | 0 | 0 | 0 |
14/01/2016 |
11.18
|
647,960 | 11.26 | 11.26 | 10.98 | 0 | 2,840 | -0.1 |
13/01/2016 |
11.26
|
548,240 | 11.50 | 11.74 | 11.22 | 0 | 6,750 | -0.2 |
12/01/2016 |
11.50
|
577,590 | 10.94 | 11.50 | 10.89 | 0 | 0 | 0 |
11/01/2016 |
10.94
|
535,050 | 11.14 | 11.18 | 10.89 | 0 | 0 | 0 |
08/01/2016 |
11.14
|
996,150 | 11.62 | 11.62 | 11.10 | 0 | 0 | 0 |
07/01/2016 |
11.62
|
1,141,590 | 12.23 | 12.23 | 11.58 | 0 | 0 | 0 |
06/01/2016 |
12.23
|
299,420 | 12.23 | 12.31 | 12.15 | 0 | 0 | 0 |
05/01/2016 |
12.23
|
454,510 | 12.27 | 12.39 | 12.19 | 0 | 0 | 0 |
04/01/2016 |
12.27
|
329,330 | 12.43 | 12.59 | 12.27 | 0 | 0 | 0 |
31/12/2015 |
12.43
|
192,890 | 12.59 | 12.63 | 12.39 | 0 | 0 | 0 |
30/12/2015 |
12.59
|
497,930 | 12.71 | 12.79 | 12.51 | 0 | 0 | 0 |
29/12/2015 |
12.71
|
408,780 | 12.27 | 12.71 | 12.23 | 0 | 0 | 0 |
28/12/2015 |
12.27
|
505,450 | 12.23 | 12.39 | 12.15 | 0 | 0 | 0 |
25/12/2015 |
12.23
|
652,300 | 12.47 | 12.47 | 12.23 | 10 | 0 | 0.0 |
24/12/2015 |
12.47
|
209,590 | 12.55 | 12.67 | 12.47 | 0 | 0 | 0 |
23/12/2015 |
12.55
|
645,550 | 12.63 | 12.63 | 12.43 | 0 | 0 | 0 |
22/12/2015 |
12.63
|
265,830 | 12.87 | 12.91 | 12.63 | 0 | 0 | 0 |
21/12/2015 |
12.87
|
600,060 | 13.11 | 13.11 | 12.79 | 0 | 0 | 0 |
18/12/2015 |
13.11
|
391,540 | 13.15 | 13.28 | 12.99 | 0 | 0 | 0 |
17/12/2015 |
13.15
|
435,330 | 13.03 | 13.19 | 13.03 | 0 | 0 | 0 |
16/12/2015 |
13.03
|
663,300 | 13.03 | 13.28 | 13.03 | 0 | 0 | 0 |
15/12/2015 |
13.03
|
562,510 | 12.83 | 13.07 | 12.79 | 460 | 0 | 0.0 |
14/12/2015 |
12.83
|
479,900 | 12.99 | 13.11 | 12.83 | 740 | 0 | 0.0 |
11/12/2015 |
12.99
|
752,470 | 12.63 | 13.19 | 12.59 | 0 | 0 | 0 |
10/12/2015 |
12.63
|
863,810 | 12.91 | 12.91 | 12.63 | 0 | 0 | 0 |
09/12/2015 |
12.91
|
983,730 | 13.24 | 13.52 | 12.91 | 0 | 0 | 0 |
08/12/2015 |
13.24
|
1,268,430 | 12.39 | 13.24 | 12.31 | 0 | 1,200 | -0.0 |
07/12/2015 |
12.39
|
1,797,460 | 12.15 | 12.63 | 12.11 | 0 | 0 | 0 |
04/12/2015 |
12.15
|
774,040 | 12.43 | 12.43 | 12.11 | 0 | 0 | 0 |
03/12/2015 |
12.43
|
352,740 | 12.59 | 12.59 | 12.43 | 0 | 0 | 0 |
02/12/2015 |
12.59
|
354,820 | 12.63 | 12.75 | 12.55 | 0 | 0 | 0 |
01/12/2015 |
12.63
|
517,740 | 12.39 | 12.67 | 12.35 | 0 | 0 | 0 |
30/11/2015 |
12.39
|
499,610 | 12.39 | 12.39 | 12.19 | 0 | 0 | 0 |
27/11/2015 |
12.39
|
1,056,160 | 12.67 | 12.79 | 12.35 | 0 | 0 | 0 |
26/11/2015 |
12.67
|
858,000 | 13.07 | 13.07 | 12.67 | 100 | 0 | 0.0 |
25/11/2015 |
13.07
|
568,230 | 13.28 | 13.28 | 13.03 | 0 | 0 | 0 |
24/11/2015 |
13.28
|
433,780 | 13.48 | 13.52 | 13.19 | 0 | 0 | 0 |
23/11/2015 |
13.48
|
272,720 | 13.52 | 13.56 | 13.44 | 0 | 0 | 0 |
20/11/2015 |
13.52
|
262,030 | 13.56 | 13.68 | 13.52 | 0 | 100 | -0.0 |
19/11/2015 |
13.56
|
448,730 | 13.52 | 13.80 | 13.52 | 3,510 | 0 | 0.1 |
18/11/2015 |
13.52
|
317,040 | 13.36 | 13.60 | 13.36 | 0 | 0 | 0 |
17/11/2015 |
13.36
|
358,990 | 13.44 | 13.64 | 13.36 | 0 | 0 | 0 |
16/11/2015 |
13.44
|
411,500 | 13.72 | 13.72 | 13.44 | 0 | 0 | 0 |
13/11/2015 |
13.72
|
502,000 | 13.72 | 13.88 | 13.64 | 10 | 3,510 | -0.1 |
12/11/2015 |
13.72
|
765,610 | 13.84 | 13.92 | 13.44 | 0 | 0 | 0 |
11/11/2015 |
13.84
|
300,070 | 13.96 | 14.04 | 13.84 | 0 | 0 | 0 |
10/11/2015 |
13.96
|
594,190 | 14.16 | 14.16 | 13.92 | 80 | 0 | 0.0 |
09/11/2015 |
14.16
|
352,000 | 14.53 | 14.57 | 14.12 | 0 | 10 | -0.0 |
06/11/2015 |
14.53
|
767,190 | 14.20 | 14.61 | 14.28 | 550 | 0 | 0.0 |
05/11/2015 |
14.20
|
499,530 | 13.96 | 14.37 | 13.92 | 60 | 0 | 0.0 |
04/11/2015 |
13.96
|
532,860 | 14.12 | 14.24 | 13.96 | 3,760 | 0 | 0.1 |
03/11/2015 |
14.12
|
401,640 | 14.04 | 14.12 | 13.96 | 0 | 0 | 0 |
02/11/2015 |
14.04
|
431,510 | 14.24 | 14.37 | 14.04 | 850 | 0 | 0.0 |
30/10/2015 |
14.24
|
247,060 | 14.45 | 14.49 | 14.24 | 0 | 0 | 0 |
29/10/2015 |
14.45
|
428,860 | 14.20 | 14.49 | 14.28 | 0 | 4,450 | -0.2 |
28/10/2015 |
14.20
|
689,820 | 14.37 | 14.41 | 14.16 | 0 | 0 | 0 |
27/10/2015 |
14.37
|
679,980 | 14.49 | 14.53 | 14.28 | 0 | 850 | -0.0 |
26/10/2015 |
14.49
|
1,162,690 | 14.69 | 14.81 | 14.45 | 0 | 0 | 0 |
23/10/2015 |
14.69
|
491,050 | 14.69 | 14.89 | 14.65 | 0 | 0 | 0 |
22/10/2015 |
14.69
|
424,830 | 14.53 | 14.85 | 14.45 | 0 | 0 | 0 |
21/10/2015 |
14.53
|
760,190 | 14.69 | 14.81 | 14.49 | 0 | 0 | 0 |
20/10/2015 |
14.69
|
691,360 | 14.97 | 15.01 | 14.69 | 0 | 0 | 0 |
19/10/2015 |
14.97
|
673,410 | 14.93 | 15.09 | 14.93 | 0 | 0 | 0 |
16/10/2015 |
14.93
|
1,030,770 | 15.09 | 15.17 | 14.89 | 0 | 0 | 0 |
15/10/2015 |
15.09
|
530,250 | 15.01 | 15.17 | 15.05 | 0 | 0 | 0 |
14/10/2015 |
15.01
|
528,790 | 15.13 | 15.29 | 15.01 | 0 | 0 | 0 |
13/10/2015 |
15.13
|
765,740 | 14.93 | 15.21 | 14.97 | 0 | 0 | 0 |
12/10/2015 |
14.93
|
1,129,400 | 15.09 | 15.21 | 14.85 | 0 | 0 | 0 |
09/10/2015 |
15.09
|
995,810 | 15.33 | 15.45 | 15.09 | 0 | 0 | 0 |
08/10/2015 |
15.33
|
737,560 | 15.25 | 15.54 | 15.25 | 0 | 0 | 0 |
07/10/2015 |
15.25
|
1,557,610 | 15.78 | 15.78 | 15.21 | 0 | 0 | 0 |
06/10/2015 |
15.78
|
1,740,130 | 15.45 | 16.46 | 15.78 | 0 | 0 | 0 |
05/10/2015 |
15.45
|
2,139,880 | 14.73 | 15.49 | 15.09 | 2,260 | 0 | 0.1 |
02/10/2015 |
14.73
|
469,080 | 14.53 | 14.85 | 14.49 | 0 | 0 | 0 |
01/10/2015 |
14.53
|
617,460 | 14.81 | 14.85 | 14.53 | 0 | 0 | 0 |
30/09/2015 |
14.81
|
470,860 | 14.81 | 15.01 | 14.81 | 0 | 0 | 0 |
29/09/2015 |
14.81
|
857,120 | 15.05 | 15.05 | 14.69 | 1,000 | 2,260 | -0.0 |
28/09/2015 |
15.05
|
730,220 | 15.13 | 15.37 | 15.05 | 60 | 0 | 0.0 |
25/09/2015 |
15.13
|
813,920 | 14.85 | 15.17 | 14.77 | 0 | 0 | 0 |
24/09/2015 |
14.85
|
399,670 | 14.89 | 15.05 | 14.85 | 0 | 0 | 0 |
23/09/2015 |
14.89
|
718,600 | 14.81 | 15.05 | 14.69 | 0 | 1,000 | -0.0 |
22/09/2015 |
14.81
|
384,810 | 14.89 | 14.97 | 14.73 | 0 | 0 | 0 |
21/09/2015 |
14.89
|
931,690 | 14.53 | 15.13 | 14.53 | 0 | 60 | -0.0 |
18/09/2015 |
14.53
|
813,630 | 13.88 | 14.61 | 14.20 | 0 | 0 | 0 |
17/09/2015 |
13.88
|
213,570 | 13.72 | 14.04 | 13.80 | 0 | 0 | 0 |
16/09/2015 |
13.72
|
106,390 | 13.72 | 13.84 | 13.72 | 150 | 0 | 0.0 |
15/09/2015 |
13.72
|
244,730 | 13.76 | 13.84 | 13.68 | 0 | 0 | 0 |