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) |
1.50 | 3.90% | 645,900 | 312,200 | 12.5 |
38.50
40.50
40
|
2 tháng
(2024-07-22) |
0 | 0% | 792,100 | 311,680 | 12.5 |
37
40.50
40
|
3 tháng
(2024-06-24) |
-4 | -9.09% | 1,122,700 | 308,380 | 12.3 |
37
44.40
40
|
6 tháng
(2024-03-25) |
1.20 | 3.09% | 1,751,000 | 311,280 | 12.5 |
37
44.60
40
|
12 tháng
(2023-09-26) |
8.10 | 25.39% | 2,676,400 | 312,780 | 12.5 |
30
44.60
40
|
24 tháng
(2022-10-03) |
3.40 | 9.28% | 5,823,300 | 315,966 | 18.4 |
22.85
44.60
40
|
36 tháng
(2021-10-06) |
2.17 | 5.75% | 10,306,800 | 309,666 | 19.1 |
22.85
49.14
40
|
60 tháng
(2019-10-17) |
7.81 | 24.25% | 21,449,090 | -2,068,284 | -55.5 |
19.09
49.14
40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2015 |
12.27
|
11,260 | 12.15 | 12.52 | 12.21 | 0 | 0 | 0 |
20/11/2015 |
12.15
|
5,390 | 12.09 | 12.21 | 12.02 | 0 | 50 | -0.0 |
19/11/2015 |
12.09
|
34,920 | 12.15 | 12.15 | 12.09 | 5,300 | 0 | 0.1 |
18/11/2015 |
12.15
|
4,300 | 12.21 | 12.21 | 12.15 | 0 | 0 | 0 |
17/11/2015 |
12.21
|
47,490 | 12.21 | 12.33 | 12.02 | 5,200 | 0 | 0.1 |
16/11/2015 |
12.21
|
10,690 | 12.21 | 12.21 | 12.15 | 0 | 0 | 0 |
13/11/2015 |
12.21
|
16,850 | 12.21 | 12.21 | 12.09 | 5,200 | 0 | 0.1 |
12/11/2015 |
12.21
|
19,060 | 12.33 | 12.33 | 12.21 | 0 | 0 | 0 |
11/11/2015 |
12.33
|
24,330 | 12.15 | 12.33 | 12.15 | 5,200 | 0 | 0.1 |
10/11/2015 |
12.15
|
9,430 | 12.33 | 12.33 | 12.15 | 6,800 | 0 | 0.1 |
09/11/2015 |
12.33
|
4,730 | 12.15 | 12.64 | 12.15 | 0 | 0 | 0 |
06/11/2015 |
12.15
|
5,600 | 12.15 | 12.15 | 12.02 | 0 | 0 | 0 |
05/11/2015 |
12.15
|
17,720 | 12.09 | 12.21 | 11.96 | 5,300 | 0 | 0.1 |
04/11/2015 |
12.09
|
111,440 | 12.21 | 12.33 | 11.72 | 5,250 | 0 | 0.1 |
03/11/2015 |
12.21
|
171,220 | 12.33 | 12.39 | 12.21 | 8,200 | 145,390 | -2.7 |
02/11/2015 |
12.33
|
172,830 | 12.33 | 12.46 | 12.27 | 5,100 | 147,570 | -2.8 |
30/10/2015 |
12.33
|
175,090 | 12.33 | 12.46 | 12.27 | 5,100 | 164,520 | -3.2 |
29/10/2015 |
12.33
|
254,360 | 12.27 | 12.33 | 12.27 | 70 | 251,290 | -5.0 |
28/10/2015 |
12.27
|
158,110 | 12.33 | 12.46 | 12.27 | 5,100 | 150,110 | -2.9 |
27/10/2015 |
12.33
|
275,050 | 12.33 | 12.39 | 12.33 | 0 | 264,740 | -5.3 |
26/10/2015 |
12.33
|
75,820 | 12.33 | 12.89 | 12.27 | 0 | 56,230 | -1.1 |
23/10/2015 |
12.33
|
134,700 | 12.58 | 12.58 | 12.09 | 5,000 | 116,100 | -2.2 |
22/10/2015 |
12.58
|
90,170 | 12.64 | 12.64 | 12.58 | 5,000 | 88,670 | -1.7 |
21/10/2015 |
12.64
|
35,260 | 13.26 | 14.18 | 12.64 | 1,000 | 35,250 | -0.7 |
20/10/2015 |
13.26
|
48,380 | 14.06 | 14.74 | 13.26 | 4,500 | 43,370 | -0.9 |
19/10/2015 |
14.06
|
740 | 14.06 | 14.12 | 14.00 | 0 | 540 | -0.0 |
16/10/2015 |
14.06
|
13,870 | 14.24 | 14.37 | 14.00 | 0 | 9,310 | -0.2 |
15/10/2015 |
14.24
|
11,220 | 14.24 | 14.43 | 14.18 | 8,900 | 10,220 | -0.0 |
14/10/2015 |
14.24
|
1,670 | 14.80 | 14.80 | 14.24 | 0 | 30 | -0.0 |
13/10/2015 |
14.80
|
520 | 14.80 | 14.80 | 14.68 | 0 | 20 | -0.0 |
12/10/2015 |
14.80
|
10 | 14.55 | 14.80 | 14.80 | 0 | 0 | 0 |
09/10/2015 |
14.55
|
8,910 | 14.55 | 15.11 | 14.49 | 8,700 | 8,700 | 0 |
08/10/2015 |
14.55
|
8,480 | 14.49 | 15.35 | 14.49 | 4,400 | 0 | 0.1 |
07/10/2015 |
14.49
|
4,910 | 15.54 | 15.54 | 14.49 | 2,000 | 10 | 0.0 |
06/10/2015 |
15.54
|
10 | 14.92 | 15.54 | 15.54 | 0 | 0 | 0 |
05/10/2015 |
14.92
|
10 | 14.18 | 14.92 | 14.92 | 0 | 0 | 0 |
02/10/2015 |
14.18
|
850 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 |
01/10/2015 |
14.18
|
4,700 | 14.18 | 14.24 | 14.18 | 4,500 | 0 | 0.1 |
30/09/2015 |
14.18
|
67,210 | 14.43 | 14.55 | 14.18 | 4,500 | 53,010 | -1.1 |
29/09/2015 |
14.43
|
3,020 | 14.80 | 14.80 | 14.18 | 0 | 0 | 0 |
28/09/2015 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
25/09/2015 |
14.80
|
620 | 14.49 | 14.80 | 14.49 | 0 | 0 | 0 |
24/09/2015 |
14.49
|
810 | 14.49 | 14.49 | 14.18 | 0 | 0 | 0 |
23/09/2015 |
14.49
|
1,990 | 14.49 | 14.49 | 14.18 | 0 | 0 | 0 |
22/09/2015 |
14.49
|
2,480 | 14.18 | 14.49 | 14.18 | 2,460 | 0 | 0.1 |
21/09/2015 |
14.18
|
60,740 | 14.49 | 14.49 | 14.18 | 0 | 0 | 0 |
18/09/2015 |
14.49
|
5,750 | 14.18 | 14.49 | 14.06 | 230 | 0 | 0.0 |
17/09/2015 |
14.18
|
1,840 | 14.12 | 14.18 | 14.18 | 0 | 0 | 0 |
16/09/2015 |
14.12
|
6,010 | 14.06 | 14.12 | 14.06 | 0 | 0 | 0 |
15/09/2015 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 |
14/09/2015 |
14.06
|
27,800 | 14.18 | 14.18 | 14.06 | 4,500 | 0 | 0.1 |
11/09/2015 |
14.18
|
13,000 | 14.74 | 14.74 | 14.18 | 8,900 | 0 | 0.2 |
10/09/2015 |
14.74
|
8,030 | 14.68 | 14.74 | 14.18 | 4,400 | 0 | 0.1 |
09/09/2015 |
14.68
|
100 | 14.61 | 14.68 | 14.68 | 0 | 0 | 0 |
08/09/2015 |
14.61
|
210 | 14.49 | 14.61 | 14.31 | 0 | 0 | 0 |
07/09/2015 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 |
04/09/2015 |
14.49
|
7,010 | 13.94 | 14.49 | 13.94 | 4,500 | 0 | 0.1 |
03/09/2015 |
13.94
|
1,630 | 14.00 | 14.00 | 13.26 | 530 | 1,050 | -0.0 |
01/09/2015 |
14.00
|
210 | 13.94 | 14.18 | 14.00 | 0 | 0 | 0 |
31/08/2015 |
13.94
|
29,740 | 13.94 | 14.18 | 13.94 | 9,100 | 0 | 0.2 |
28/08/2015 |
13.94
|
10,360 | 14.12 | 14.12 | 13.94 | 0 | 6,060 | -0.1 |
27/08/2015 |
14.12
|
70,160 | 14.37 | 14.37 | 13.87 | 4,500 | 70,000 | -1.5 |
26/08/2015 |
14.37
|
20,320 | 14.18 | 14.37 | 13.87 | 4,600 | 10,000 | -0.1 |
25/08/2015 |
14.18
|
9,360 | 13.81 | 14.31 | 13.01 | 3,320 | 0 | 0.1 |
24/08/2015 |
13.81
|
102,600 | 14.80 | 14.80 | 13.81 | 4,400 | 0 | 0.1 |
21/08/2015 |
14.80
|
12,990 | 15.05 | 15.05 | 14.06 | 8,400 | 0 | 0.2 |
20/08/2015 |
15.05
|
11,340 | 15.17 | 15.17 | 15.05 | 380 | 0 | 0.0 |
19/08/2015 |
15.17
|
9,210 | 15.17 | 15.29 | 15.17 | 8,400 | 3,000 | 0.1 |
18/08/2015 |
15.17
|
27,550 | 15.17 | 15.29 | 15.17 | 8,400 | 0 | 0.2 |
17/08/2015 |
15.17
|
12,640 | 15.17 | 15.54 | 15.11 | 8,400 | 0 | 0.2 |
14/08/2015 |
15.17
|
91,170 | 15.35 | 15.35 | 15.17 | 8,400 | 0 | 0.2 |
13/08/2015 |
15.35
|
39,340 | 15.42 | 15.42 | 15.17 | 8,300 | 0 | 0.2 |
12/08/2015 |
15.42
|
93,750 | 15.35 | 16.03 | 15.35 | 8,300 | 0 | 0.2 |
11/08/2015 |
15.35
|
27,160 | 15.35 | 15.42 | 15.35 | 8,300 | 60 | 0.2 |
10/08/2015 |
15.35
|
14,400 | 15.42 | 15.42 | 15.35 | 4,100 | 0 | 0.1 |
07/08/2015 |
15.42
|
37,200 | 15.42 | 15.48 | 15.35 | 4,100 | 0 | 0.1 |
06/08/2015 |
15.42
|
6,310 | 15.35 | 15.48 | 15.35 | 1,000 | 0 | 0.0 |
05/08/2015 |
15.35
|
4,580 | 15.23 | 15.35 | 15.17 | 400 | 0 | 0.0 |
04/08/2015 |
15.23
|
25,910 | 15.23 | 15.23 | 15.17 | 4,200 | 0 | 0.1 |
03/08/2015 |
15.23
|
81,610 | 15.23 | 15.23 | 15.17 | 4,200 | 0 | 0.1 |
31/07/2015 |
15.23
|
270 | 15.17 | 15.42 | 15.23 | 0 | 0 | 0 |
30/07/2015 |
15.17
|
8,680 | 15.17 | 15.23 | 15.17 | 4,200 | 0 | 0.1 |
29/07/2015 |
15.17
|
9,610 | 15.48 | 15.48 | 15.17 | 4,100 | 0 | 0.1 |
28/07/2015 |
15.48
|
18,870 | 15.48 | 15.48 | 15.42 | 9,200 | 0 | 0.2 |
27/07/2015 |
15.48
|
16,520 | 15.42 | 15.48 | 15.42 | 8,200 | 0 | 0.2 |
24/07/2015 |
15.42
|
5,710 | 15.42 | 15.48 | 15.42 | 4,100 | 0 | 0.1 |
23/07/2015 |
15.42
|
17,630 | 15.60 | 15.60 | 15.42 | 8,500 | 0 | 0.2 |
22/07/2015 |
15.60
|
6,350 | 15.42 | 15.66 | 15.42 | 0 | 300 | -0.0 |
21/07/2015 |
15.42
|
3,570 | 15.48 | 15.60 | 15.42 | 630 | 0 | 0.0 |
20/07/2015 |
15.48
|
28,700 | 15.72 | 15.72 | 15.42 | 8,500 | 0 | 0.2 |
17/07/2015 |
15.72
|
5,630 | 15.72 | 15.72 | 15.60 | 4,120 | 0 | 0.1 |
16/07/2015 |
15.72
|
10,380 | 15.60 | 15.72 | 15.60 | 0 | 0 | 0 |
15/07/2015 |
15.60
|
190 | 15.60 | 15.66 | 15.60 | 0 | 0 | 0 |
14/07/2015 |
15.60
|
23,200 | 15.91 | 15.91 | 15.54 | 8,100 | 0 | 0.2 |
13/07/2015 |
15.91
|
61,510 | 15.66 | 15.91 | 15.60 | 8,100 | 0 | 0.2 |
10/07/2015 |
15.66
|
17,310 | 15.60 | 16.34 | 15.60 | 7,500 | 0 | 0.2 |
09/07/2015 |
15.60
|
11,030 | 15.79 | 15.79 | 15.60 | 8,000 | 0 | 0.2 |
08/07/2015 |
15.79
|
16,870 | 16.09 | 16.09 | 15.79 | 0 | 0 | 0 |
07/07/2015 |
16.09
|
37,700 | 15.85 | 16.16 | 15.72 | 0 | 0 | 0 |
06/07/2015 |
15.85
|
15,120 | 15.91 | 15.91 | 15.54 | 8,000 | 0 | 0.2 |