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) |
-0.95 | -7.17% | 4,758,400 | -1,202,120 | -15.5 |
12.25
13.40
12.30
|
2 tháng
(2024-07-22) |
-1.65 | -11.83% | 11,910,100 | -2,263,172 | -29.9 |
12.25
13.95
12.30
|
3 tháng
(2024-06-21) |
-3.50 | -22.15% | 38,549,800 | -2,625,567 | -34.8 |
12.25
16.95
12.30
|
6 tháng
(2024-03-25) |
-1.45 | -10.55% | 74,861,500 | -4,710,571 | -65.2 |
12.25
16.95
12.30
|
12 tháng
(2023-09-25) |
0.56 | 4.76% | 90,991,600 | -5,772,725 | -79.9 |
10.75
16.95
12.30
|
24 tháng
(2022-09-30) |
-1.20 | -8.86% | 137,977,600 | -7,896,724 | -109.7 |
9.16
16.95
12.30
|
36 tháng
(2021-10-05) |
-6.43 | -34.32% | 183,367,200 | -10,997,321 | -175.5 |
9.16
20
12.30
|
60 tháng
(2019-10-16) |
-2.11 | -14.67% | 332,994,550 | -14,624,141 | -255.8 |
9.16
20
12.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2020 |
15.11
|
192,450 | 15.29 | 15.36 | 15.04 | 13,140 | 62,400 | -1.2 |
16/09/2020 |
15.29
|
106,110 | 15.36 | 15.36 | 15.26 | 9,640 | 18,630 | -0.2 |
15/09/2020 |
15.36
|
122,620 | 15.39 | 15.45 | 15.29 | 23,290 | 0 | 0.6 |
14/09/2020 |
15.39
|
212,260 | 15.33 | 15.42 | 15.20 | 22,860 | 23,750 | -0.0 |
11/09/2020 |
15.33
|
187,300 | 15.42 | 15.42 | 15.17 | 9,150 | 46,000 | -0.9 |
10/09/2020 |
15.42
|
376,210 | 15.39 | 15.58 | 15.36 | 21,510 | 129,980 | -2.7 |
09/09/2020 |
15.39
|
600,600 | 15.01 | 15.42 | 14.82 | 120,240 | 100,000 | 0.5 |
08/09/2020 |
15.01
|
228,960 | 14.82 | 15.01 | 14.76 | 64,620 | 79,520 | -0.3 |
07/09/2020 |
14.82
|
98,480 | 14.82 | 14.88 | 14.79 | 51,860 | 11,710 | 0.9 |
04/09/2020 |
14.82
|
221,750 | 14.95 | 14.95 | 14.73 | 11,210 | 128,700 | -2.8 |
03/09/2020 |
14.95
|
164,360 | 14.92 | 15.07 | 14.82 | 31,610 | 59,020 | -0.6 |
01/09/2020 |
14.92
|
296,280 | 14.82 | 14.95 | 14.63 | 71,080 | 40,000 | 0.7 |
31/08/2020 |
14.82
|
193,500 | 15.01 | 15.14 | 14.82 | 3,810 | 63,360 | -1.4 |
28/08/2020 |
15.01
|
168,100 | 14.98 | 15.20 | 14.88 | 7,470 | 0 | 0.2 |
27/08/2020 |
14.98
|
357,700 | 15.11 | 15.45 | 14.85 | 12,310 | 230 | 0.3 |
26/08/2020 |
15.11
|
142,430 | 15.17 | 15.26 | 14.95 | 510 | 7,700 | -0.2 |
25/08/2020 |
15.17
|
186,780 | 15.17 | 15.33 | 15.07 | 15,310 | 48,680 | -0.8 |
24/08/2020 |
15.17
|
526,070 | 14.79 | 15.29 | 14.73 | 17,210 | 112,840 | -2.2 |
21/08/2020 |
14.79
|
85,230 | 14.63 | 14.82 | 14.63 | 8,720 | 0 | 0.2 |
20/08/2020 |
14.63
|
157,300 | 14.76 | 14.82 | 14.60 | 21,400 | 71,180 | -1.2 |
19/08/2020 |
14.76
|
89,060 | 14.76 | 14.79 | 14.63 | 3,200 | 59,720 | -1.3 |
18/08/2020 |
14.76
|
155,990 | 14.63 | 14.76 | 14.60 | 1,080 | 90,130 | -2.1 |
17/08/2020 |
14.63
|
103,640 | 14.60 | 14.66 | 14.54 | 5,320 | 45,230 | -0.9 |
14/08/2020 |
14.60
|
119,670 | 14.66 | 14.76 | 14.60 | 20,990 | 53,400 | -0.8 |
13/08/2020 |
14.66
|
134,530 | 14.60 | 14.66 | 14.51 | 17,080 | 99,330 | -1.9 |
12/08/2020 |
14.60
|
227,380 | 14.57 | 14.82 | 14.51 | 9,040 | 190,750 | -4.2 |
11/08/2020 |
14.57
|
205,040 | 14.63 | 14.82 | 14.54 | 20,300 | 70,700 | -1.2 |
10/08/2020 |
14.63
|
180,600 | 14.63 | 14.85 | 14.60 | 10,370 | 75,650 | -1.5 |
07/08/2020 |
14.63
|
146,100 | 14.82 | 14.82 | 14.63 | 16,290 | 114,410 | -2.3 |
06/08/2020 |
14.82
|
64,620 | 14.82 | 14.85 | 14.60 | 3,800 | 17,990 | -0.3 |
05/08/2020 |
14.82
|
39,010 | 14.57 | 14.85 | 14.57 | 150 | 13,010 | -0.3 |
04/08/2020 |
14.57
|
133,910 | 14.63 | 14.88 | 14.57 | 4,600 | 80,170 | -1.8 |
03/08/2020 |
14.63
|
65,770 | 14.51 | 14.73 | 14.47 | 14,240 | 24,320 | -0.2 |
31/07/2020 |
14.51
|
89,020 | 14.57 | 14.73 | 14.38 | 44,490 | 23,280 | 0.5 |
30/07/2020 |
14.57
|
76,030 | 14.51 | 14.82 | 14.51 | 9,050 | 2,860 | 0.1 |
29/07/2020 |
14.51
|
85,200 | 14.88 | 14.88 | 14.38 | 270 | 6,170 | -0.1 |
28/07/2020 |
14.88
|
179,610 | 14.63 | 14.95 | 13.75 | 9,200 | 1,500 | 0.2 |
27/07/2020 |
14.63
|
190,190 | 15.11 | 15.11 | 14.29 | 11,690 | 5,590 | 0.1 |
24/07/2020 |
15.11
|
249,130 | 15.39 | 15.39 | 14.95 | 77,080 | 9,150 | 1.6 |
23/07/2020 |
15.39
|
72,480 | 15.45 | 15.58 | 15.14 | 26,950 | 5,470 | 0.5 |
22/07/2020 |
15.45
|
100,630 | 15.55 | 15.67 | 15.36 | 31,050 | 34,230 | -0.1 |
21/07/2020 |
15.55
|
102,540 | 15.55 | 15.64 | 15.45 | 40,300 | 12,170 | 0.7 |
20/07/2020 |
15.55
|
82,210 | 15.67 | 15.67 | 15.48 | 32,570 | 810 | 0.8 |
17/07/2020 |
15.67
|
227,490 | 15.67 | 15.70 | 15.45 | 58,750 | 2,010 | 1.4 |
16/07/2020 |
15.67
|
74,640 | 15.70 | 15.80 | 15.58 | 21,550 | 1,090 | 0.5 |
15/07/2020 |
15.70
|
352,650 | 15.83 | 15.83 | 15.58 | 106,210 | 7,350 | 2.5 |
14/07/2020 |
15.83
|
193,720 | 15.52 | 15.83 | 15.48 | 2,350 | 4,000 | -0.0 |
13/07/2020 |
15.52
|
58,900 | 15.52 | 15.55 | 15.42 | 2,600 | 130 | 0.1 |
10/07/2020 |
15.52
|
93,490 | 15.55 | 15.64 | 15.45 | 37,690 | 180 | 0.9 |
09/07/2020 |
15.55
|
75,650 | 15.45 | 15.61 | 15.33 | 26,260 | 10,090 | 0.4 |
08/07/2020 |
15.45
|
26,840 | 15.58 | 15.58 | 15.45 | 10,390 | 3,740 | 0.2 |
07/07/2020 |
15.58
|
138,780 | 15.23 | 15.77 | 15.23 | 28,520 | 3,770 | 0.6 |
06/07/2020 |
15.23
|
182,890 | 15.29 | 15.52 | 15.14 | 51,870 | 131,780 | -1.9 |
03/07/2020 |
15.29
|
28,510 | 15.23 | 15.45 | 15.26 | 12,340 | 7,790 | 0.1 |
02/07/2020 |
15.23
|
48,000 | 15.20 | 15.33 | 15.14 | 920 | 19,780 | -0.5 |
01/07/2020 |
15.20
|
76,290 | 15.17 | 15.39 | 15.07 | 18,640 | 20,000 | -0.0 |
30/06/2020 |
15.17
|
79,550 | 15.04 | 15.26 | 14.95 | 42,200 | 21,000 | 0.5 |
29/06/2020 |
15.04
|
220,220 | 15.39 | 15.39 | 14.95 | 7,400 | 14,230 | -0.2 |
26/06/2020 |
15.39
|
71,810 | 15.52 | 15.70 | 15.39 | 7,400 | 14,230 | -0.2 |
25/06/2020 |
15.52
|
46,240 | 15.58 | 15.58 | 15.45 | 7,100 | 1,730 | 0.1 |
24/06/2020 |
15.58
|
73,890 | 15.77 | 15.77 | 15.48 | 0 | 31,000 | -0.8 |
23/06/2020 |
15.77
|
326,960 | 15.58 | 16.08 | 15.58 | 5,700 | 11,570 | -0.1 |
22/06/2020 |
15.58
|
66,330 | 15.39 | 15.58 | 15.33 | 7,010 | 14,170 | -0.2 |
19/06/2020 |
15.39
|
68,820 | 15.33 | 15.45 | 15.20 | 7,430 | 1,200 | 0.2 |
18/06/2020 |
15.33
|
48,750 | 15.14 | 15.42 | 15.14 | 11,600 | 0 | 0.3 |
17/06/2020 |
15.14
|
135,670 | 15.23 | 15.39 | 15.11 | 19,530 | 20,000 | -0.0 |
16/06/2020 |
15.23
|
103,270 | 14.88 | 15.29 | 15.07 | 12,780 | 17,500 | -0.1 |
15/06/2020 |
14.88
|
150,970 | 15.11 | 15.29 | 14.88 | 3,870 | 18,790 | -0.4 |
12/06/2020 |
15.11
|
315,250 | 15.33 | 15.33 | 14.82 | 4,270 | 16,790 | -0.3 |
11/06/2020 |
15.33
|
374,160 | 15.96 | 16.15 | 15.33 | 31,380 | 13,140 | 0.5 |
10/06/2020 |
15.96
|
290,780 | 16.21 | 16.21 | 15.83 | 41,420 | 24,790 | 0.4 |
09/06/2020 |
16.21
|
246,080 | 16.24 | 16.40 | 16.11 | 94,050 | 5,590 | 2.3 |
08/06/2020 |
16.24
|
408,140 | 16.30 | 16.62 | 16.24 | 23,300 | 18,470 | 0.1 |
05/06/2020 |
16.30
|
722,810 | 15.45 | 16.37 | 15.33 | 59,680 | 15,200 | 1.1 |
04/06/2020 |
15.45
|
198,960 | 15.39 | 15.70 | 15.36 | 4,000 | 26,660 | -0.6 |
03/06/2020 |
15.39
|
84,410 | 15.26 | 15.48 | 15.26 | 7,160 | 12,010 | -0.1 |
02/06/2020 |
15.26
|
334,390 | 15.45 | 15.64 | 15.20 | 73,460 | 251,540 | -4.3 |
01/06/2020 |
15.45
|
123,840 | 15.20 | 15.61 | 15.29 | 33,440 | 12,360 | 0.5 |
29/05/2020 |
15.20
|
182,330 | 15.36 | 15.36 | 15.17 | 12,520 | 102,100 | -2.2 |
28/05/2020 |
15.36
|
96,020 | 15.33 | 15.70 | 15.33 | 26,380 | 36,550 | -0.2 |
27/05/2020 |
15.33
|
220,750 | 15.77 | 15.96 | 15.33 | 15,290 | 63,760 | -1.2 |
26/05/2020 |
15.77
|
312,740 | 15.45 | 15.96 | 15.39 | 18,320 | 40,010 | -0.5 |
25/05/2020 |
15.45
|
155,030 | 15.17 | 15.45 | 15.14 | 31,630 | 31,560 | 0.0 |
22/05/2020 |
15.17
|
176,380 | 15.36 | 15.42 | 15.14 | 45,110 | 42,100 | 0.1 |
21/05/2020 |
15.36
|
170,410 | 15.26 | 15.45 | 15.20 | 80,230 | 111,310 | -0.8 |
20/05/2020 |
15.26
|
82,510 | 15.42 | 15.48 | 15.26 | 17,860 | 15,350 | 0.1 |
19/05/2020 |
15.42
|
95,270 | 15.29 | 15.77 | 15.29 | 44,630 | 19,610 | 0.6 |
18/05/2020 |
15.29
|
160,730 | 15.23 | 15.39 | 14.98 | 15,650 | 21,710 | -0.1 |
15/05/2020 |
15.23
|
340,380 | 15.58 | 15.64 | 15.23 | 8,400 | 16,400 | -0.2 |
14/05/2020 |
15.58
|
234,080 | 15.93 | 15.96 | 15.58 | 16,830 | 22,350 | -0.1 |
13/05/2020 |
15.93
|
134,070 | 15.96 | 16.15 | 15.77 | 27,260 | 8,010 | 0.5 |
12/05/2020 |
15.96
|
199,300 | 15.58 | 16.15 | 15.58 | 40,450 | 32,020 | 0.2 |
11/05/2020 |
15.58
|
178,560 | 15.58 | 15.83 | 15.58 | 25,860 | 77,400 | -1.3 |
08/05/2020 |
15.58
|
207,650 | 15.67 | 15.80 | 15.55 | 15,240 | 104,490 | -2.2 |
07/05/2020 |
15.67
|
200,820 | 15.64 | 15.96 | 15.52 | 14,360 | 76,510 | -1.5 |
06/05/2020 |
15.64
|
131,250 | 15.45 | 15.77 | 15.48 | 870 | 49,340 | -1.2 |
05/05/2020 |
15.45
|
39,840 | 15.36 | 15.52 | 15.33 | 1,990 | 21,110 | -0.5 |
04/05/2020 |
15.36
|
107,060 | 15.70 | 15.70 | 15.36 | 7,500 | 28,080 | -0.5 |
29/04/2020 |
15.70
|
125,120 | 15.86 | 15.96 | 15.64 | 1,640 | 19,230 | -0.4 |
28/04/2020 |
15.86
|
107,710 | 16.15 | 16.34 | 15.52 | 12,880 | 13,970 | -0.0 |