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) |
-0.20 | -0.70% | 2,495,600 | 48,400 | 1.3 |
27.50
29.40
28.30
|
2 tháng
(2024-07-22) |
-0.30 | -1.05% | 6,798,400 | 11,400 | 0.3 |
25.90
29.40
28.30
|
3 tháng
(2024-06-21) |
-1.70 | -5.67% | 13,608,800 | 9,100 | -0.0 |
25.90
31.60
28.30
|
6 tháng
(2024-03-25) |
5 | 21.46% | 39,594,700 | 15,597 | -2.4 |
22.70
32.20
28.30
|
12 tháng
(2023-09-25) |
8.20 | 40.80% | 72,474,200 | 105,697 | -0.4 |
17.90
32.20
28.30
|
24 tháng
(2022-09-30) |
11.10 | 64.53% | 150,352,581 | 54,719 | -1.5 |
8.90
32.20
28.30
|
36 tháng
(2021-10-05) |
12.07 | 74.39% | 204,007,037 | -15,581 | -2.8 |
8.90
32.20
28.30
|
60 tháng
(2019-10-16) |
11.31 | 66.59% | 317,477,341 | 128,953 | -0.2 |
6.80
32.20
28.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2015 |
26.40
|
50,000 | 26.54 | 26.76 | 26.40 | 0 | 0 | 0 |
06/02/2015 |
26.54
|
26,400 | 26.54 | 26.83 | 26.25 | 0 | 0 | 0 |
05/02/2015 |
26.54
|
19,828 | 26.54 | 27.04 | 26.40 | 0 | 0 | 0 |
04/02/2015 |
26.54
|
33,200 | 26.25 | 26.54 | 26.25 | 0 | 0 | 0 |
03/02/2015 |
26.25
|
38,600 | 26.25 | 27.12 | 26.25 | 0 | 0 | 0 |
02/02/2015 |
26.25
|
14,528 | 26.33 | 26.54 | 26.25 | 0 | 0 | 0 |
30/01/2015 |
26.33
|
49,300 | 26.61 | 26.83 | 26.33 | 0 | 0 | 0 |
29/01/2015 |
26.61
|
37,500 | 26.90 | 26.90 | 26.54 | 0 | 0 | 0 |
28/01/2015 |
26.90
|
39,500 | 26.90 | 27.26 | 26.83 | 0 | 0 | 0 |
27/01/2015 |
26.90
|
52,500 | 27.26 | 27.69 | 26.90 | 0 | 0 | 0 |
26/01/2015 |
27.26
|
48,100 | 27.40 | 27.62 | 27.26 | 0 | 0 | 0 |
23/01/2015 |
27.40
|
90,820 | 27.62 | 27.90 | 27.12 | 0 | 0 | 0 |
22/01/2015 |
27.62
|
51,200 | 27.33 | 28.12 | 27.33 | 800 | 0 | 0.0 |
21/01/2015 |
27.33
|
85,300 | 28.05 | 28.12 | 27.33 | 0 | 0 | 0 |
20/01/2015 |
28.05
|
251,000 | 29.34 | 29.34 | 27.98 | 0 | 100 | -0.0 |
19/01/2015 |
29.34
|
160,200 | 29.70 | 30.13 | 28.69 | 0 | 0 | 0 |
16/01/2015 |
29.70
|
42,700 | 29.84 | 30.70 | 29.63 | 0 | 0 | 0 |
15/01/2015 |
29.84
|
80,000 | 29.20 | 30.34 | 29.41 | 0 | 0 | 0 |
14/01/2015 |
29.20
|
123,200 | 30.20 | 30.27 | 29.20 | 0 | 0 | 0 |
13/01/2015 |
30.20
|
62,900 | 30.20 | 30.34 | 29.05 | 0 | 0 | 0 |
12/01/2015 |
30.20
|
20,800 | 30.77 | 30.85 | 30.20 | 0 | 0 | 0 |
09/01/2015 |
30.77
|
137,200 | 29.84 | 31.56 | 29.84 | 100 | 100 | -0.0 |
08/01/2015 |
29.84
|
84,200 | 29.77 | 30.49 | 29.63 | 0 | 0 | 0 |
07/01/2015 |
29.77
|
92,200 | 30.13 | 30.42 | 29.77 | 0 | 0 | 0 |
06/01/2015 |
30.13
|
73,200 | 28.77 | 30.42 | 27.33 | 0 | 0 | 0 |
05/01/2015 |
28.77
|
89,000 | 31.56 | 32.28 | 28.77 | 0 | 0 | 0 |
31/12/2014 |
31.56
|
181,475 | 29.77 | 31.56 | 28.84 | 0 | 0 | 0 |
30/12/2014 |
29.77
|
119,325 | 28.05 | 29.77 | 27.33 | 0 | 0 | 0 |
29/12/2014 |
28.05
|
38,600 | 29.27 | 29.70 | 27.98 | 0 | 0 | 0 |
26/12/2014 |
29.27
|
273,300 | 27.33 | 29.77 | 27.26 | 0 | 0 | 0 |
25/12/2014 |
27.33
|
106,700 | 27.26 | 28.05 | 27.26 | 0 | 0 | 0 |
24/12/2014 |
27.26
|
42,400 | 27.04 | 27.69 | 27.12 | 0 | 0 | 0 |
23/12/2014 |
27.04
|
133,800 | 28.26 | 28.26 | 27.04 | 1,000 | 0 | 0.0 |
22/12/2014 |
28.26
|
86,300 | 27.76 | 28.55 | 27.76 | 0 | 0 | 0 |
19/12/2014 |
27.76
|
103,700 | 28.05 | 28.55 | 26.83 | 0 | 3,000 | -0.1 |
18/12/2014 |
28.05
|
227,000 | 26.11 | 28.33 | 26.25 | 0 | 2,700 | -0.1 |
17/12/2014 |
26.11
|
162,200 | 26.04 | 27.26 | 24.39 | 0 | 0 | 0 |
16/12/2014 |
26.04
|
147,200 | 28.26 | 28.26 | 25.82 | 0 | 0 | 0 |
15/12/2014 |
28.26
|
79,200 | 27.98 | 28.91 | 27.26 | 0 | 0 | 0 |
12/12/2014 |
27.98
|
121,810 | 27.12 | 28.33 | 26.97 | 0 | 0 | 0 |
11/12/2014 |
27.12
|
393,000 | 30.06 | 30.06 | 27.12 | 100 | 1,500 | -0.1 |
10/12/2014 |
30.06
|
335,175 | 30.27 | 30.27 | 27.26 | 0 | 0 | 0 |
09/12/2014 |
30.27
|
263,500 | 33.57 | 33.57 | 30.27 | 0 | 0 | 0 |
08/12/2014 |
33.57
|
278,995 | 37.30 | 37.66 | 33.57 | 0 | 0 | 0 |
05/12/2014 |
37.30
|
86,520 | 37.66 | 37.66 | 36.87 | 0 | 0 | 0 |
04/12/2014 |
37.66
|
89,100 | 37.88 | 38.02 | 37.30 | 0 | 0 | 0 |
03/12/2014 |
37.88
|
47,800 | 37.66 | 37.88 | 37.37 | 0 | 0 | 0 |
02/12/2014 |
37.66
|
77,900 | 36.66 | 37.66 | 36.44 | 0 | 9,200 | -0.5 |
01/12/2014 |
36.66
|
95,700 | 37.30 | 38.02 | 36.66 | 0 | 0 | 0 |
28/11/2014 |
37.30
|
184,700 | 38.09 | 38.38 | 37.01 | 0 | 0 | 0 |
27/11/2014 |
38.09
|
111,100 | 37.73 | 38.38 | 37.23 | 0 | 0 | 0 |
26/11/2014 |
37.73
|
103,100 | 38.88 | 39.10 | 37.66 | 0 | 0 | 0 |
25/11/2014 |
38.88
|
19,200 | 38.88 | 39.81 | 38.74 | 0 | 0 | 0 |
24/11/2014 |
38.88
|
254,100 | 39.10 | 39.24 | 37.80 | 0 | 0 | 0 |
21/11/2014 |
39.10
|
130,100 | 40.60 | 40.60 | 39.10 | 0 | 0 | 0 |
20/11/2014 |
40.60
|
69,900 | 40.31 | 41.25 | 40.39 | 0 | 2,000 | -0.1 |
19/11/2014 |
40.31
|
197,550 | 41.82 | 41.82 | 39.60 | 0 | 0 | 0 |
18/11/2014 |
41.82
|
210,640 | 43.33 | 43.33 | 41.82 | 0 | 0 | 0 |
17/11/2014 |
43.33
|
97,750 | 43.76 | 44.33 | 42.97 | 0 | 0 | 0 |
14/11/2014 |
43.76
|
218,150 | 42.83 | 43.90 | 42.04 | 2,000 | 0 | 0.1 |
13/11/2014 |
42.83
|
405,420 | 39.10 | 42.83 | 39.17 | 6,000 | 0 | 0.3 |
12/11/2014 |
39.10
|
35,000 | 39.10 | 39.31 | 38.88 | 2,000 | 0 | 0.1 |
11/11/2014 |
39.10
|
94,700 | 39.31 | 39.45 | 39.10 | 1,000 | 0 | 0.1 |
10/11/2014 |
39.31
|
68,100 | 38.95 | 39.74 | 39.17 | 0 | 0 | 0 |
07/11/2014 |
38.95
|
159,200 | 38.59 | 39.10 | 38.59 | 0 | 0 | 0 |
06/11/2014 |
38.59
|
67,200 | 38.45 | 39.10 | 38.52 | 0 | 0 | 0 |
05/11/2014 |
38.45
|
70,500 | 38.95 | 39.02 | 38.02 | 0 | 0 | 0 |
04/11/2014 |
38.95
|
149,600 | 37.95 | 39.74 | 37.95 | 0 | 0 | 0 |
03/11/2014 |
37.95
|
77,200 | 37.66 | 38.66 | 37.66 | 0 | 0 | 0 |
31/10/2014 |
37.66
|
117,350 | 37.09 | 37.88 | 36.87 | 1,000 | 0 | 0.1 |
30/10/2014 |
37.09
|
207,700 | 38.09 | 38.09 | 37.09 | 0 | 0 | 0 |
29/10/2014 |
38.09
|
135,100 | 37.30 | 38.16 | 37.45 | 0 | 0 | 0 |
28/10/2014 |
37.30
|
178,750 | 37.30 | 37.88 | 36.66 | 1,000 | 0 | 0.0 |
27/10/2014 |
37.30
|
124,100 | 39.60 | 39.60 | 37.30 | 1,000 | 0 | 0.1 |
24/10/2014 |
39.60
|
96,300 | 39.53 | 40.10 | 38.02 | 0 | 0 | 0 |
23/10/2014 |
39.53
|
147,100 | 39.96 | 40.24 | 39.45 | 7,000 | 0 | 0.4 |
22/10/2014 |
39.96
|
93,350 | 39.02 | 40.10 | 39.53 | 1,000 | 0 | 0.1 |
21/10/2014 |
39.02
|
167,760 | 40.17 | 40.17 | 38.38 | 0 | 1,200 | -0.1 |
20/10/2014 |
40.17
|
87,700 | 40.89 | 41.53 | 40.17 | 300 | 0 | 0.0 |
17/10/2014 |
40.89
|
177,800 | 40.82 | 41.10 | 39.45 | 3,000 | 0 | 0.2 |
16/10/2014 |
40.82
|
139,700 | 42.18 | 42.61 | 40.60 | 3,000 | 0 | 0.2 |
15/10/2014 |
42.18
|
278,600 | 41.82 | 42.32 | 41.61 | 0 | 0 | 0 |
14/10/2014 |
41.82
|
307,100 | 41.89 | 43.76 | 41.75 | 1,300 | 0 | 0.1 |
13/10/2014 |
41.89
|
93,200 | 41.96 | 42.11 | 41.75 | 0 | 300 | -0.0 |
10/10/2014 |
41.96
|
181,400 | 42.04 | 42.83 | 41.89 | 1,500 | 0 | 0.1 |
09/10/2014 |
42.04
|
176,500 | 41.82 | 43.04 | 41.96 | 0 | 0 | 0 |
08/10/2014 |
41.82
|
75,900 | 41.75 | 42.39 | 41.61 | 0 | 0 | 0 |
07/10/2014 |
41.75
|
92,600 | 42.32 | 42.54 | 41.75 | 0 | 300 | -0.0 |
06/10/2014 |
42.32
|
142,300 | 41.61 | 43.04 | 41.46 | 0 | 0 | 0 |
03/10/2014 |
41.61
|
204,000 | 42.11 | 42.75 | 41.32 | 2,000 | 0 | 0.1 |
02/10/2014 |
42.11
|
423,600 | 44.48 | 45.12 | 42.11 | 2,000 | 0 | 0.1 |
01/10/2014 |
44.48
|
168,330 | 43.04 | 45.05 | 43.76 | 1,000 | 0 | 0.1 |
30/09/2014 |
43.04
|
191,814 | 42.68 | 44.12 | 41.61 | 0 | 0 | 0 |
29/09/2014 |
42.68
|
225,000 | 41.53 | 43.26 | 40.89 | 6,500 | 4,000 | 0.1 |
26/09/2014 |
41.53
|
258,068 | 41.61 | 43.40 | 41.25 | 200 | 0 | 0.0 |
25/09/2014 |
41.61
|
486,514 | 42.32 | 43.76 | 39.45 | 3,000 | 400 | 0.1 |
24/09/2014 |
42.32
|
373,800 | 45.91 | 45.91 | 41.61 | 2,000 | 300 | 0.1 |
23/09/2014 |
45.91
|
261,700 | 46.63 | 47.34 | 43.90 | 0 | 0 | 0 |
22/09/2014 |
46.63
|
128,204 | 47.34 | 48.56 | 46.63 | 3,100 | 0 | 0.2 |
19/09/2014 |
47.34
|
132,200 | 46.12 | 48.21 | 45.19 | 10,900 | 0 | 0.7 |