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) |
0.43 | 10.31% | 62,134,000 | -10,031,796 | -46.5 |
4.07
4.80
4.60
|
2 tháng
(2024-07-22) |
-0.22 | -4.56% | 141,745,500 | -9,605,323 | -44.0 |
3.65
4.82
4.60
|
3 tháng
(2024-06-24) |
-0.62 | -11.88% | 198,857,600 | -5,394,123 | -22.8 |
3.65
5.30
4.60
|
6 tháng
(2024-03-25) |
0.32 | 7.48% | 381,053,100 | 795,986 | 6.0 |
3.65
5.30
4.60
|
12 tháng
(2023-09-26) |
0.94 | 25.68% | 916,118,000 | -1,463,434 | -2.5 |
3.35
5.37
4.60
|
24 tháng
(2022-10-03) |
-0.66 | -12.55% | 1,992,431,700 | 2,986,926 | 25.3 |
3.35
5.55
4.60
|
36 tháng
(2021-10-06) |
-2.85 | -38.26% | 4,670,649,500 | 7,534,126 | 46.9 |
3.35
13.65
4.60
|
60 tháng
(2019-10-17) |
-10.60 | -69.74% | 6,887,474,170 | 15,775,776 | 158.3 |
3.35
17.20
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
19
|
1,534,970 | 18.50 | 19.05 | 18.50 | 112,000 | 0 | 2.1 |
10/07/2019 |
18.50
|
683,500 | 18.35 | 18.50 | 18.30 | 0 | 0 | 0 |
09/07/2019 |
18.35
|
1,329,270 | 18.70 | 19.15 | 18.35 | 16,350 | 9,400 | 0.1 |
08/07/2019 |
18.70
|
1,559,270 | 17.90 | 18.70 | 17.90 | 297,940 | 0 | 5.5 |
05/07/2019 |
17.90
|
631,940 | 17.90 | 18 | 17.65 | 2,000 | 0 | 0.0 |
04/07/2019 |
17.90
|
3,723,820 | 17.35 | 18.40 | 17.20 | 5,300 | 0 | 0.1 |
03/07/2019 |
17.35
|
649,400 | 17.10 | 17.45 | 17 | 3,000 | 3,000 | 0.0 |
02/07/2019 |
17.10
|
835,080 | 17.10 | 17.20 | 16.95 | 0 | 0 | 0 |
01/07/2019 |
17.10
|
1,316,050 | 17.10 | 17.60 | 16.90 | 0 | 201,880 | -3.4 |
28/06/2019 |
17.10
|
1,545,020 | 16.30 | 17.30 | 15.80 | 23,430 | 0 | 0.4 |
27/06/2019 |
16.30
|
889,050 | 16.60 | 16.65 | 16.30 | 14,000 | 0 | 0.2 |
26/06/2019 |
16.60
|
1,682,400 | 16.75 | 16.90 | 16.30 | 80 | 0 | 0.0 |
25/06/2019 |
16.75
|
2,842,150 | 16 | 16.80 | 16 | 10,000 | 0 | 0.2 |
24/06/2019 |
16
|
2,030,400 | 15.60 | 16.20 | 15.65 | 12,000 | 0 | 0.2 |
21/06/2019 |
15.60
|
3,459,890 | 15.75 | 15.80 | 15.60 | 446,340 | 3,297,610 | -44.5 |
20/06/2019 |
15.75
|
1,576,990 | 15.35 | 15.90 | 15.35 | 0 | 0 | 0 |
19/06/2019 |
15.35
|
343,610 | 15 | 15.35 | 15.10 | 0 | 0 | 0 |
18/06/2019 |
15
|
533,320 | 15.20 | 15.20 | 15 | 0 | 42,450 | -0.6 |
17/06/2019 |
15.20
|
632,520 | 15.30 | 15.30 | 15.15 | 0 | 0 | 0 |
14/06/2019 |
15.30
|
128,510 | 15.30 | 15.30 | 15.10 | 0 | 0 | 0 |
13/06/2019 |
15.30
|
171,200 | 15.30 | 15.30 | 15 | 0 | 0 | 0 |
12/06/2019 |
15.30
|
93,150 | 15.30 | 15.30 | 15.15 | 0 | 0 | 0 |
11/06/2019 |
15.30
|
107,610 | 15.25 | 15.30 | 15.15 | 16,420 | 6,070 | 0.2 |
10/06/2019 |
15.25
|
169,780 | 15.30 | 15.30 | 15.10 | 0 | 0 | 0 |
07/06/2019 |
15.30
|
239,390 | 15.10 | 15.30 | 15.05 | 0 | 0 | 0 |
06/06/2019 |
15.10
|
172,900 | 15.05 | 15.15 | 14.95 | 0 | 0 | 0 |
05/06/2019 |
15.05
|
137,380 | 14.90 | 15.10 | 14.90 | 0 | 0 | 0 |
04/06/2019 |
14.90
|
488,740 | 15.10 | 15.15 | 14.80 | 46,820 | 0 | 0.7 |
03/06/2019 |
15.10
|
253,260 | 15.20 | 15.30 | 15.10 | 6,000 | 3,440 | 0.0 |
31/05/2019 |
15.20
|
158,670 | 15.35 | 15.35 | 15.15 | 0 | 0 | 0 |
30/05/2019 |
15.35
|
170,720 | 15.40 | 15.40 | 15.15 | 0 | 0 | 0 |
29/05/2019 |
15.40
|
1,164,580 | 15.40 | 15.40 | 15.20 | 0 | 0 | 0 |
28/05/2019 |
15.40
|
754,550 | 15.40 | 15.45 | 15 | 22,230 | 18,910 | 0.1 |
27/05/2019 |
15.40
|
411,940 | 15.70 | 15.70 | 15.40 | 0 | 0 | 0 |
24/05/2019 |
15.70
|
429,870 | 15.70 | 15.75 | 15.50 | 3,740 | 4,670 | -0.0 |
23/05/2019 |
15.70
|
179,460 | 15.75 | 15.80 | 15.55 | 1,440 | 0 | 0.0 |
22/05/2019 |
15.75
|
941,340 | 15.35 | 16.10 | 15.40 | 2,000 | 0 | 0.0 |
21/05/2019 |
15.35
|
105,880 | 15.45 | 15.45 | 15.35 | 0 | 0 | 0 |
20/05/2019 |
15.45
|
163,290 | 15.45 | 15.50 | 15.40 | 740 | 0 | 0.0 |
17/05/2019 |
15.45
|
267,130 | 15.45 | 15.55 | 15.25 | 3,730 | 0 | 0.1 |
16/05/2019 |
15.45
|
221,070 | 15.25 | 15.45 | 15.10 | 0 | 67,160 | -1.0 |
15/05/2019 |
15.25
|
201,470 | 15.25 | 15.25 | 15 | 74,890 | 0 | 1.1 |
14/05/2019 |
15.25
|
352,050 | 15.25 | 15.25 | 14.95 | 1,240 | 0 | 0.0 |
13/05/2019 |
15.25
|
335,800 | 15 | 15.25 | 14.80 | 0 | 42,180 | -0.6 |
10/05/2019 |
15
|
109,300 | 15 | 15.05 | 14.95 | 0 | 1,150 | -0.0 |
09/05/2019 |
15
|
229,380 | 15.25 | 15.25 | 14.95 | 116,140 | 0 | 1.8 |
08/05/2019 |
15.25
|
413,050 | 15.30 | 15.30 | 15 | 0 | 0 | 0 |
07/05/2019 |
15.30
|
798,560 | 15.25 | 15.40 | 15.20 | 37,780 | 91,610 | -0.8 |
06/05/2019 |
15.25
|
1,121,560 | 15.50 | 15.50 | 14.90 | 0 | 63,010 | -1.0 |
03/05/2019 |
15.50
|
437,350 | 15.60 | 15.60 | 15.40 | 0 | 22,440 | -0.3 |
02/05/2019 |
15.60
|
2,742,630 | 15.70 | 15.70 | 15.45 | 0 | 26,900 | -0.4 |
26/04/2019 |
15.70
|
1,146,540 | 15.45 | 15.85 | 15.50 | 0 | 0 | 0 |
25/04/2019 |
15.45
|
772,840 | 15.40 | 15.80 | 15.40 | 0 | 0 | 0 |
24/04/2019 |
15.40
|
334,290 | 15.40 | 15.50 | 15.30 | 0 | 0 | 0 |
23/04/2019 |
15.40
|
347,550 | 15.35 | 15.55 | 15.25 | 0 | 0 | 0 |
22/04/2019 |
15.35
|
1,489,910 | 15.30 | 15.80 | 15.30 | 0 | 0 | 0 |
19/04/2019 |
15.30
|
220,510 | 15.30 | 15.30 | 15.20 | 30 | 0 | 0.0 |
18/04/2019 |
15.30
|
306,730 | 15.60 | 15.65 | 15.25 | 3,100 | 0 | 0.0 |
17/04/2019 |
15.60
|
2,767,220 | 15.10 | 16.15 | 15.50 | 7,000 | 0 | 0.1 |
16/04/2019 |
15.10
|
333,240 | 15.10 | 15.10 | 14.85 | 0 | 5,590 | -0.1 |
12/04/2019 |
15.10
|
395,470 | 15.15 | 15.20 | 15 | 0 | 0 | 0 |
11/04/2019 |
15.15
|
310,980 | 15.15 | 15.40 | 15.05 | 0 | 1,030 | -0.0 |
10/04/2019 |
15.15
|
302,240 | 15.15 | 15.20 | 15 | 0 | 0 | 0 |
09/04/2019 |
15.15
|
1,066,600 | 15.15 | 15.30 | 15.10 | 0 | 5,000 | -0.1 |
08/04/2019 |
15.15
|
206,170 | 15.30 | 15.30 | 15.15 | 0 | 0 | 0 |
05/04/2019 |
15.30
|
648,210 | 15.35 | 15.55 | 15.20 | 0 | 2,540 | -0.0 |
04/04/2019 |
15.35
|
2,288,890 | 15.10 | 15.40 | 14.90 | 0 | 10,370 | -0.2 |
03/04/2019 |
15.10
|
1,026,520 | 15.55 | 15.55 | 15.10 | 0 | 50,380 | -0.8 |
02/04/2019 |
15.55
|
1,532,000 | 15.45 | 15.60 | 15.40 | 0 | 10,140 | -0.2 |
01/04/2019 |
15.45
|
647,840 | 15.55 | 15.55 | 15.20 | 4,660 | 10,030 | -0.1 |
29/03/2019 |
15.55
|
772,910 | 15.50 | 15.55 | 15.10 | 4,980 | 3,000 | 0.0 |
28/03/2019 |
15.50
|
1,151,860 | 15.60 | 15.60 | 14.90 | 118,880 | 11,550 | 1.6 |
27/03/2019 |
15.60
|
1,085,860 | 15.95 | 16 | 15.50 | 4,580 | 0 | 0.1 |
26/03/2019 |
15.95
|
4,455,500 | 16.05 | 16.80 | 15.60 | 6,000 | 0 | 0.1 |
25/03/2019 |
16.05
|
6,056,400 | 15 | 16.05 | 15.10 | 18,100 | 5,090 | 0.2 |
22/03/2019 |
15
|
212,680 | 15 | 15.05 | 14.90 | 1,860 | 5,710 | -0.1 |
21/03/2019 |
15
|
173,790 | 15 | 15.05 | 14.85 | 13,400 | 0 | 0.2 |
20/03/2019 |
15
|
249,530 | 15 | 15 | 14.80 | 0 | 5,600 | -0.1 |
19/03/2019 |
15
|
319,200 | 15 | 15 | 14.85 | 94,710 | 5,710 | 1.3 |
18/03/2019 |
15
|
254,770 | 15 | 15 | 14.80 | 0 | 0 | 0 |
15/03/2019 |
15
|
896,730 | 15.05 | 15.10 | 14.70 | 213,970 | 1,000 | 3.2 |
14/03/2019 |
15.05
|
97,470 | 15.10 | 15.20 | 15.05 | 0 | 5,060 | -0.1 |
13/03/2019 |
15.10
|
162,480 | 15 | 15.50 | 15.05 | 0 | 0 | 0 |
12/03/2019 |
15
|
940,070 | 15.50 | 15.80 | 15 | 0 | 0 | 0 |
11/03/2019 |
15.50
|
817,220 | 15.60 | 15.75 | 15.50 | 0 | 0 | 0 |
08/03/2019 |
15.60
|
318,900 | 15.80 | 15.80 | 15.60 | 0 | 9,800 | -0.2 |
07/03/2019 |
15.80
|
225,860 | 15.90 | 16 | 15.70 | 2,350 | 9,000 | -0.1 |
06/03/2019 |
15.90
|
440,620 | 16 | 16.20 | 15.85 | 35,210 | 210,560 | -2.8 |
05/03/2019 |
16
|
1,101,760 | 15.75 | 16.50 | 15.70 | 0 | 0 | 0 |
04/03/2019 |
15.75
|
924,910 | 15.85 | 15.85 | 15.65 | 0 | 33,100 | -0.5 |
01/03/2019 |
15.85
|
423,780 | 15.60 | 16 | 15.50 | 78,350 | 0 | 1.2 |
28/02/2019 |
15.60
|
520,530 | 15.70 | 15.70 | 15.45 | 36,490 | 0 | 0.6 |
27/02/2019 |
15.70
|
294,130 | 15.65 | 15.80 | 15.65 | 0 | 0 | 0 |
26/02/2019 |
15.65
|
540,600 | 15.85 | 16 | 15.65 | 0 | 9,680 | -0.2 |
25/02/2019 |
15.85
|
1,471,320 | 15.70 | 16.10 | 15.70 | 88,200 | 100 | 1.4 |
22/02/2019 |
15.70
|
301,670 | 15.60 | 15.70 | 15.50 | 40,640 | 10,270 | 0.5 |
21/02/2019 |
15.60
|
461,000 | 15.40 | 15.70 | 15.30 | 137,490 | 10,670 | 2.0 |
20/02/2019 |
15.40
|
499,020 | 15.55 | 15.70 | 15.40 | 18,010 | 0 | 0.3 |
19/02/2019 |
15.55
|
675,700 | 15.70 | 15.80 | 15.55 | 88,210 | 9,020 | 1.2 |
18/02/2019 |
15.70
|
631,440 | 15.70 | 15.80 | 15.10 | 73,810 | 8,750 | 1.0 |