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 | 2.56% | 2,900 | 0 | 0 |
58.50
60
60
|
2 tháng
(2024-07-22) |
0 | 0% | 3,000 | 0 | 0 |
58.50
60
60
|
3 tháng
(2024-06-24) |
2.50 | 4.35% | 5,900 | -1,200 | -0.1 |
56.30
60.40
60
|
6 tháng
(2024-03-25) |
1.51 | 2.58% | 19,900 | -2,100 | -0.1 |
54.92
60.40
60
|
12 tháng
(2023-09-26) |
8.11 | 15.63% | 113,500 | -13,800 | -0.7 |
48.36
65.13
60
|
24 tháng
(2022-10-03) |
12.36 | 25.95% | 225,300 | -17,602 | -1.2 |
43.11
65.13
60
|
36 tháng
(2021-10-06) |
6.43 | 12% | 339,800 | -17,412 | -1.5 |
38.27
65.13
60
|
60 tháng
(2019-10-17) |
23.31 | 63.54% | 1,782,880 | -80,372 | -4.1 |
34.81
82.04
60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/06/2015 |
19.81
|
170,860 | 19.73 | 20.14 | 19.40 | 0 | 0 | 0 |
26/06/2015 |
19.73
|
188,460 | 20.39 | 20.39 | 19.73 | 0 | 10,000 | -0.2 |
25/06/2015 |
20.39
|
135,790 | 20.39 | 20.47 | 20.14 | 0 | 5,000 | -0.1 |
24/06/2015 |
20.39
|
58,290 | 20.64 | 20.72 | 20.39 | 0 | 0 | 0 |
23/06/2015 |
20.64
|
95,020 | 20.22 | 20.96 | 20.22 | 0 | 0 | 0 |
22/06/2015 |
20.22
|
157,310 | 20.55 | 20.55 | 20.06 | 0 | 0 | 0 |
19/06/2015 |
20.55
|
222,760 | 20.72 | 20.96 | 20.39 | 2,600 | 0 | 0.1 |
18/06/2015 |
20.72
|
211,240 | 20.88 | 21.05 | 20.64 | 0 | 0 | 0 |
17/06/2015 |
20.88
|
314,700 | 21.05 | 21.46 | 20.72 | 0 | 0 | 0 |
16/06/2015 |
21.05
|
456,400 | 21.05 | 21.87 | 21.05 | 10,000 | 0 | 0.3 |
15/06/2015 |
21.05
|
284,330 | 20.39 | 21.38 | 20.39 | 5,000 | 0 | 0.1 |
12/06/2015 |
20.39
|
339,720 | 19.81 | 21.05 | 19.81 | 0 | 3,000 | -0.1 |
11/06/2015 |
19.81
|
166,490 | 19.81 | 20.14 | 19.65 | 0 | 0 | 0 |
10/06/2015 |
19.81
|
191,430 | 20.06 | 20.22 | 19.81 | 0 | 0 | 0 |
09/06/2015 |
20.06
|
312,430 | 19.73 | 20.47 | 19.73 | 0 | 0 | 0 |
08/06/2015 |
19.73
|
492,700 | 19.73 | 20.31 | 19.57 | 0 | 0 | 0 |
05/06/2015 |
19.73
|
371,280 | 19.57 | 20.06 | 19.32 | 0 | 0 | 0 |
04/06/2015 |
19.57
|
222,690 | 19.48 | 19.81 | 19.48 | 0 | 7,690 | -0.2 |
03/06/2015 |
19.48
|
234,450 | 19.16 | 20.06 | 19.07 | 0 | 0 | 0 |
02/06/2015 |
19.16
|
233,860 | 18.66 | 19.40 | 18.83 | 0 | 0 | 0 |
01/06/2015 |
18.66
|
262,340 | 18.91 | 18.91 | 18.50 | 0 | 0 | 0 |
29/05/2015 |
18.91
|
533,650 | 19.73 | 19.73 | 18.91 | 0 | 0 | 0 |
28/05/2015 |
19.73
|
477,260 | 19.90 | 20.14 | 19.40 | 0 | 0 | 0 |
27/05/2015 |
19.90
|
266,050 | 20.22 | 20.64 | 19.81 | 0 | 0 | 0 |
26/05/2015 |
20.22
|
974,170 | 19.73 | 21.05 | 20.22 | 0 | 0 | 0 |
25/05/2015 |
19.73
|
557,040 | 18.74 | 19.73 | 18.58 | 0 | 0 | 0 |
22/05/2015 |
18.74
|
221,170 | 18.17 | 18.83 | 18.00 | 0 | 0 | 0 |
21/05/2015 |
18.17
|
132,310 | 18.33 | 18.33 | 17.84 | 0 | 0 | 0 |
20/05/2015 |
18.33
|
157,020 | 17.84 | 18.58 | 17.84 | 0 | 0 | 0 |
19/05/2015 |
17.84
|
79,110 | 17.84 | 18.17 | 17.51 | 0 | 0 | 0 |
18/05/2015 |
17.84
|
47,660 | 18.42 | 18.42 | 17.84 | 0 | 0 | 0 |
15/05/2015 |
18.42
|
446,800 | 19.07 | 19.40 | 18.42 | 0 | 0 | 0 |
14/05/2015 |
19.07
|
860,730 | 17.84 | 19.07 | 18.25 | 0 | 0 | 0 |
13/05/2015 |
17.84
|
106,780 | 17.76 | 18.00 | 17.76 | 0 | 0 | 0 |
12/05/2015 |
17.76
|
90,640 | 17.92 | 18.00 | 17.43 | 0 | 120 | -0.0 |
11/05/2015 |
17.92
|
72,420 | 17.76 | 17.92 | 17.68 | 0 | 100 | -0.0 |
08/05/2015 |
17.76
|
59,850 | 18.00 | 18.42 | 17.76 | 0 | 0 | 0 |
07/05/2015 |
18.00
|
71,360 | 17.92 | 18.00 | 17.51 | 0 | 4,500 | -0.1 |
06/05/2015 |
17.92
|
106,370 | 17.92 | 18.09 | 17.92 | 0 | 0 | 0 |
05/05/2015 |
17.92
|
155,170 | 17.43 | 18.50 | 17.27 | 0 | 100 | -0.0 |
04/05/2015 |
17.43
|
220,550 | 17.76 | 17.76 | 17.27 | 0 | 0 | 0 |
27/04/2015 |
17.76
|
69,650 | 18.00 | 18.00 | 17.76 | 0 | 0 | 0 |
24/04/2015 |
18.00
|
267,450 | 18.25 | 18.25 | 17.92 | 0 | 0 | 0 |
23/04/2015 |
18.25
|
112,860 | 18.66 | 18.83 | 18.25 | 0 | 0 | 0 |
22/04/2015 |
18.66
|
80,650 | 18.17 | 18.74 | 18.17 | 0 | 0 | 0 |
21/04/2015 |
18.17
|
36,450 | 18.17 | 18.33 | 18.09 | 0 | 0 | 0 |
20/04/2015 |
18.17
|
71,980 | 18.33 | 18.50 | 18.09 | 0 | 0 | 0 |
17/04/2015 |
18.33
|
131,100 | 18.50 | 18.50 | 18.33 | 0 | 5,180 | -0.1 |
16/04/2015 |
18.50
|
56,710 | 18.58 | 18.74 | 18.33 | 0 | 0 | 0 |
15/04/2015 |
18.58
|
157,120 | 18.17 | 18.91 | 18.09 | 0 | 100 | -0.0 |
14/04/2015 |
18.17
|
177,320 | 18.50 | 18.58 | 18.17 | 0 | 0 | 0 |
13/04/2015 |
18.50
|
127,240 | 18.66 | 18.91 | 18.50 | 0 | 0 | 0 |
10/04/2015 |
18.66
|
68,280 | 18.91 | 18.99 | 18.66 | 0 | 100 | -0.0 |
09/04/2015 |
18.91
|
338,400 | 18.50 | 19.32 | 18.33 | 0 | 0 | 0 |
08/04/2015 |
18.50
|
88,400 | 18.17 | 18.50 | 18.00 | 0 | 0 | 0 |
07/04/2015 |
18.17
|
256,730 | 17.92 | 18.42 | 17.92 | 0 | 200 | -0.0 |
06/04/2015 |
17.92
|
117,070 | 18.09 | 18.09 | 17.35 | 0 | 0 | 0 |
03/04/2015 |
18.09
|
34,600 | 18.25 | 18.74 | 17.84 | 0 | 0 | 0 |
02/04/2015 |
18.25
|
54,800 | 18.17 | 18.50 | 17.76 | 0 | 0 | 0 |
01/04/2015 |
18.17
|
1,037,520 | 19.48 | 19.48 | 18.17 | 0 | 0 | 0 |
31/03/2015 |
19.48
|
153,560 | 18.74 | 19.48 | 18.66 | 0 | 0 | 0 |
30/03/2015 |
18.74
|
255,410 | 18.66 | 19.48 | 18.66 | 0 | 0 | 0 |
27/03/2015 |
18.66
|
177,180 | 18.58 | 18.91 | 18.33 | 0 | 0 | 0 |
26/03/2015 |
18.58
|
55,660 | 18.99 | 19.65 | 18.58 | 0 | 0 | 0 |
25/03/2015 |
18.99
|
293,310 | 18.58 | 19.40 | 18.66 | 0 | 0 | 0 |
24/03/2015 |
18.58
|
630,720 | 19.98 | 19.98 | 18.58 | 0 | 0 | 0 |
23/03/2015 |
19.98
|
90,750 | 21.38 | 21.38 | 19.98 | 0 | 0 | 0 |
20/03/2015 |
21.38
|
202,060 | 21.54 | 21.54 | 20.14 | 0 | 0 | 0 |
19/03/2015 |
21.54
|
99,170 | 21.87 | 21.95 | 20.55 | 0 | 0 | 0 |
18/03/2015 |
21.87
|
184,250 | 20.47 | 21.87 | 21.38 | 0 | 0 | 0 |
17/03/2015 |
20.47
|
2,876,250 | 19.16 | 20.47 | 17.92 | 0 | 0 | 0 |
16/03/2015 |
19.16
|
428,730 | 20.31 | 21.70 | 19.16 | 0 | 0 | 0 |
13/03/2015 |
20.31
|
154,010 | 21.79 | 22.20 | 20.31 | 0 | 0 | 0 |
12/03/2015 |
21.79
|
24,250 | 23.27 | 24.66 | 21.79 | 0 | 0 | 0 |
11/03/2015 |
23.27
|
19,630 | 24.99 | 26.72 | 23.27 | 0 | 20 | -0.0 |
10/03/2015 |
24.99
|
52,250 | 25.90 | 25.90 | 24.09 | 600 | 0 | 0.0 |
09/03/2015 |
25.90
|
27,270 | 27.79 | 27.79 | 25.90 | 0 | 0 | 0 |
06/03/2015 |
27.79
|
4,200 | 27.79 | 27.79 | 27.46 | 0 | 0 | 0 |
05/03/2015 |
27.79
|
6,260 | 27.79 | 27.79 | 27.46 | 0 | 0 | 0 |
04/03/2015 |
27.79
|
2,120 | 27.79 | 27.79 | 27.54 | 0 | 0 | 0 |
03/03/2015 |
27.79
|
6,120 | 27.79 | 27.79 | 27.54 | 0 | 0 | 0 |
02/03/2015 |
27.79
|
15,050 | 27.79 | 27.79 | 26.31 | 0 | 0 | 0 |
27/02/2015 |
27.79
|
2,560 | 27.79 | 27.79 | 27.46 | 0 | 0 | 0 |
26/02/2015 |
27.79
|
4,510 | 27.95 | 27.95 | 27.54 | 0 | 0 | 0 |
25/02/2015 |
27.95
|
3,830 | 27.95 | 27.95 | 27.54 | 0 | 0 | 0 |
24/02/2015 |
27.95
|
2,020 | 27.13 | 27.95 | 25.49 | 0 | 0 | 0 |
13/02/2015 |
27.13
|
6,930 | 27.13 | 27.13 | 26.80 | 0 | 0 | 0 |
12/02/2015 |
27.13
|
9,420 | 27.46 | 27.46 | 27.13 | 0 | 10 | -0.0 |
11/02/2015 |
27.46
|
6,940 | 27.46 | 28.36 | 25.57 | 0 | 0 | 0 |
10/02/2015 |
27.46
|
18,840 | 27.54 | 27.95 | 27.21 | 0 | 0 | 0 |
09/02/2015 |
27.54
|
4,820 | 27.54 | 28.78 | 27.54 | 0 | 0 | 0 |
06/02/2015 |
27.54
|
40,190 | 27.38 | 29.27 | 27.54 | 40 | 0 | 0.0 |
05/02/2015 |
27.38
|
16,910 | 25.65 | 27.38 | 27.38 | 0 | 0 | 0 |
04/02/2015 |
25.65
|
35,440 | 27.54 | 29.43 | 25.65 | 100 | 0 | 0.0 |
03/02/2015 |
27.54
|
74,490 | 25.82 | 27.54 | 24.66 | 0 | 0 | 0 |
02/02/2015 |
25.82
|
49,170 | 24.25 | 25.90 | 23.60 | 0 | 0 | 0 |
30/01/2015 |
24.25
|
130,880 | 22.69 | 24.25 | 23.84 | 0 | 200 | -0.0 |
29/01/2015 |
22.69
|
79,530 | 21.21 | 22.69 | 22.69 | 0 | 0 | 0 |
28/01/2015 |
21.21
|
18,430 | 19.90 | 21.21 | 20.47 | 0 | 0 | 0 |
27/01/2015 |
19.90
|
16,310 | 21.38 | 21.38 | 19.90 | 0 | 0 | 0 |