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) |
-0.50 | -2.07% | 127,498,400 | 675,496 | 16.4 |
23.10
24.30
23.50
|
2 tháng
(2024-07-22) |
1.40 | 6.31% | 322,509,300 | 2,016,466 | 47.6 |
21.30
24.30
23.50
|
3 tháng
(2024-06-21) |
-0.50 | -2.07% | 530,248,300 | 1,924,347 | 44.7 |
21.30
24.30
23.50
|
6 tháng
(2024-03-25) |
4.40 | 22.92% | 1,062,989,938 | -7,248,704 | -129.6 |
18
24.50
23.50
|
12 tháng
(2023-09-25) |
2.40 | 11.32% | 1,915,863,698 | 8,441,216 | 201.6 |
17.40
24.50
23.50
|
24 tháng
(2022-09-30) |
4.23 | 21.86% | 3,929,302,809 | 10,090,258 | 198.7 |
11.08
24.50
23.50
|
36 tháng
(2021-10-05) |
3.43 | 16.99% | 6,758,843,028 | 20,906,646 | 626.4 |
11.08
31.12
23.50
|
60 tháng
(2019-10-16) |
14.37 | 155.69% | 10,470,727,405 | -30,307,771 | 293.5 |
4.57
31.12
23.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2019 |
13.42
|
2,775,513 | 12.94 | 13.61 | 12.94 | 302,600 | 400 | 4.3 |
12/02/2019 |
12.94
|
1,652,785 | 12.66 | 12.94 | 12.56 | 200,100 | 0 | 2.7 |
11/02/2019 |
12.66
|
837,710 | 12.37 | 12.66 | 12.37 | 400 | 9,700 | -0.1 |
01/02/2019 |
12.37
|
835,950 | 12.47 | 12.56 | 12.27 | 400 | 0 | 0.0 |
31/01/2019 |
12.47
|
1,194,630 | 12.37 | 12.66 | 12.37 | 6,900 | 200 | 0.1 |
30/01/2019 |
12.37
|
1,518,249 | 11.99 | 12.47 | 11.89 | 100,400 | 600 | 1.3 |
29/01/2019 |
11.99
|
833,930 | 12.08 | 12.08 | 11.80 | 30,000 | 100,000 | -0.9 |
28/01/2019 |
12.08
|
1,860,290 | 11.70 | 12.18 | 11.61 | 346,400 | 400 | 4.3 |
25/01/2019 |
11.70
|
702,829 | 11.70 | 11.80 | 11.61 | 6,700 | 0 | 0.1 |
24/01/2019 |
11.70
|
1,410,920 | 11.42 | 11.80 | 11.23 | 0 | 0 | 0 |
23/01/2019 |
11.42
|
1,467,160 | 11.51 | 11.61 | 11.32 | 0 | 86,000 | -0.0 |
22/01/2019 |
11.51
|
1,300,297 | 11.61 | 11.80 | 11.51 | 0 | 86,000 | -1.0 |
21/01/2019 |
11.61
|
5,107,272 | 12.75 | 12.75 | 11.23 | 116,000 | 86,000 | 0.3 |
18/01/2019 |
12.75
|
1,245,223 | 12.85 | 12.94 | 12.56 | 200 | 200,000 | -2.7 |
17/01/2019 |
12.85
|
893,657 | 12.94 | 12.94 | 12.75 | 0 | 300,200 | -4.1 |
16/01/2019 |
12.94
|
1,569,100 | 12.85 | 13.04 | 12.75 | 1,200 | 655,000 | -8.8 |
15/01/2019 |
12.85
|
1,133,340 | 12.75 | 12.94 | 12.75 | 0 | 419,800 | -5.7 |
14/01/2019 |
12.75
|
837,109 | 13.04 | 13.13 | 12.66 | 200 | 270,009 | -3.7 |
11/01/2019 |
13.04
|
2,346,200 | 12.75 | 13.23 | 12.66 | 14,900 | 790,400 | -10.6 |
10/01/2019 |
12.75
|
1,382,350 | 12.85 | 12.94 | 12.66 | 100,200 | 410,000 | -4.2 |
09/01/2019 |
12.85
|
1,388,802 | 12.56 | 12.94 | 12.66 | 50,000 | 612,500 | -7.6 |
08/01/2019 |
12.56
|
614,836 | 12.56 | 12.75 | 12.56 | 13,100 | 248,100 | -3.1 |
07/01/2019 |
12.56
|
1,297,910 | 12.56 | 12.94 | 12.47 | 226,900 | 802,100 | -7.6 |
04/01/2019 |
12.56
|
1,309,060 | 12.56 | 12.66 | 12.18 | 0 | 124,500 | -1.6 |
03/01/2019 |
12.56
|
1,303,200 | 12.85 | 12.94 | 12.37 | 400 | 160,400 | -2.1 |
02/01/2019 |
12.85
|
688,310 | 12.94 | 13.13 | 12.75 | 400 | 104,000 | -1.4 |
28/12/2018 |
12.94
|
1,546,117 | 13.23 | 13.42 | 12.85 | 200 | 90,200 | -1.2 |
27/12/2018 |
13.23
|
2,097,731 | 12.56 | 13.51 | 12.75 | 1,000,000 | 200 | 13.9 |
26/12/2018 |
12.56
|
1,742,000 | 12.75 | 12.94 | 12.47 | 400 | 700,400 | -9.3 |
25/12/2018 |
12.75
|
3,285,950 | 13.23 | 13.23 | 12.37 | 1,000 | 1,000 | -0.0 |
24/12/2018 |
13.23
|
1,491,200 | 13.70 | 13.70 | 13.13 | 0 | 400,000 | -5.7 |
21/12/2018 |
13.70
|
1,146,570 | 13.80 | 13.80 | 13.51 | 400 | 400,100 | -5.7 |
20/12/2018 |
13.80
|
1,491,185 | 13.61 | 13.99 | 13.42 | 734,000 | 846,700 | -1.6 |
19/12/2018 |
13.61
|
1,442,600 | 13.80 | 13.89 | 13.51 | 2,600 | 464,200 | -6.6 |
18/12/2018 |
13.80
|
2,140,710 | 14.18 | 14.18 | 13.70 | 1,700 | 500,000 | -7.2 |
17/12/2018 |
14.18
|
2,463,321 | 14.56 | 14.56 | 13.99 | 500 | 470,000 | -7.0 |
14/12/2018 |
14.56
|
1,031,890 | 14.65 | 14.65 | 14.37 | 500 | 500,000 | -7.6 |
13/12/2018 |
14.65
|
1,291,380 | 14.84 | 14.94 | 14.56 | 7,900 | 470,400 | -7.1 |
12/12/2018 |
14.84
|
1,701,519 | 14.27 | 14.94 | 14.27 | 0 | 60,400 | -0.9 |
11/12/2018 |
14.27
|
1,757,610 | 14.56 | 14.56 | 14.18 | 22,400 | 480,000 | -6.9 |
10/12/2018 |
14.56
|
1,726,479 | 14.75 | 14.84 | 14.37 | 400 | 630,400 | -9.6 |
07/12/2018 |
14.75
|
1,182,541 | 14.75 | 15.03 | 14.65 | 52,841 | 550,000 | -7.7 |
06/12/2018 |
14.75
|
3,497,078 | 14.65 | 15.13 | 14.46 | 77,700 | 850,600 | -12.0 |
05/12/2018 |
14.65
|
1,842,000 | 14.65 | 14.65 | 14.37 | 44,000 | 620,000 | -8.8 |
04/12/2018 |
14.65
|
2,011,360 | 14.46 | 14.84 | 14.56 | 0 | 550,000 | -8.4 |
03/12/2018 |
14.46
|
2,873,919 | 13.99 | 14.75 | 14.18 | 0 | 925,000 | -14.1 |
30/11/2018 |
13.99
|
934,200 | 13.99 | 14.18 | 13.89 | 30,000 | 0 | 0.4 |
29/11/2018 |
13.99
|
936,600 | 14.37 | 14.46 | 13.99 | 10,900 | 0 | 0.2 |
28/11/2018 |
14.37
|
418,400 | 14.27 | 14.37 | 14.18 | 24,200 | 0 | 0.4 |
27/11/2018 |
14.27
|
1,702,220 | 14.37 | 14.65 | 14.08 | 400 | 460,800 | -6.9 |
26/11/2018 |
14.37
|
1,088,643 | 13.89 | 14.46 | 13.70 | 55,900 | 60,000 | -0.1 |
23/11/2018 |
13.89
|
829,211 | 13.89 | 13.99 | 13.80 | 0 | 0 | 0 |
22/11/2018 |
13.89
|
3,026,508 | 14.27 | 14.46 | 13.70 | 2,000 | 427,900 | -6.3 |
21/11/2018 |
14.27
|
1,269,820 | 14.37 | 14.37 | 13.99 | 2,008 | 153,000 | -2.3 |
20/11/2018 |
14.37
|
856,630 | 14.65 | 14.65 | 14.27 | 2,200 | 200,000 | -3.0 |
19/11/2018 |
14.65
|
1,225,507 | 14.46 | 14.75 | 12.37 | 0 | 416,400 | -6.3 |
16/11/2018 |
14.46
|
2,083,251 | 14.18 | 14.65 | 14.27 | 500,000 | 991,200 | -7.5 |
15/11/2018 |
14.18
|
856,120 | 14.08 | 14.56 | 14.18 | 0 | 60,000 | -0.9 |
14/11/2018 |
14.08
|
2,592,291 | 14.65 | 14.65 | 14.08 | 3,900 | 360,300 | -5.4 |
13/11/2018 |
14.65
|
1,364,850 | 15.22 | 15.22 | 14.65 | 0 | 175,000 | -2.7 |
12/11/2018 |
15.22
|
1,513,688 | 14.84 | 15.32 | 14.56 | 305,000 | 6,000 | 4.7 |
09/11/2018 |
14.84
|
1,760,740 | 15.42 | 15.42 | 14.75 | 500 | 168,300 | -2.7 |
08/11/2018 |
15.42
|
886,250 | 15.32 | 15.70 | 15.32 | 0 | 190,000 | -3.1 |
07/11/2018 |
15.32
|
953,910 | 15.42 | 15.51 | 15.13 | 0 | 350,000 | -5.6 |
06/11/2018 |
15.42
|
2,873,338 | 15.32 | 15.89 | 15.42 | 15,000 | 940,000 | -15.2 |
05/11/2018 |
15.32
|
980,133 | 15.61 | 15.61 | 15.03 | 10,800 | 81,000 | -1.1 |
02/11/2018 |
15.61
|
1,507,400 | 15.13 | 15.61 | 15.22 | 0 | 80,000 | -1.3 |
01/11/2018 |
15.13
|
1,063,610 | 15.70 | 15.70 | 15.13 | 71,200 | 160,000 | -1.4 |
31/10/2018 |
15.70
|
2,635,545 | 14.94 | 15.70 | 15.03 | 271,000 | 882,500 | -9.9 |
30/10/2018 |
14.94
|
743,209 | 14.84 | 15.13 | 14.75 | 0 | 54,200 | -0.9 |
29/10/2018 |
14.84
|
1,223,802 | 14.94 | 15.22 | 14.75 | 5,000 | 0 | 0.1 |
26/10/2018 |
14.94
|
1,463,380 | 15.13 | 15.61 | 14.84 | 2,000 | 50,000 | -0.8 |
25/10/2018 |
15.13
|
2,534,474 | 15.13 | 15.32 | 14.27 | 300,600 | 0 | 4.7 |
24/10/2018 |
15.13
|
2,477,002 | 15.70 | 15.80 | 14.84 | 1,600 | 14,000 | -0.2 |
23/10/2018 |
15.70
|
2,149,170 | 16.08 | 16.18 | 15.32 | 7,000 | 6,000 | 0.0 |
22/10/2018 |
16.08
|
1,113,580 | 16.08 | 16.46 | 15.99 | 0 | 200,000 | -3.4 |
19/10/2018 |
16.08
|
1,357,151 | 15.99 | 16.46 | 15.51 | 6,000 | 150,200 | -2.5 |
18/10/2018 |
15.99
|
1,250,590 | 16.37 | 16.37 | 15.99 | 6,000 | 135,000 | -2.2 |
17/10/2018 |
16.37
|
2,295,195 | 16.08 | 16.75 | 16.18 | 1,800 | 936,200 | -16.1 |
16/10/2018 |
16.08
|
1,269,200 | 15.89 | 16.18 | 15.80 | 48,900 | 100,000 | -0.9 |
15/10/2018 |
15.89
|
1,320,970 | 16.37 | 16.37 | 15.70 | 1,000 | 117,000 | -1.9 |
12/10/2018 |
16.37
|
2,660,010 | 15.89 | 16.46 | 15.22 | 200 | 215,300 | -3.7 |
11/10/2018 |
15.89
|
8,183,266 | 17.60 | 17.60 | 15.32 | 238,000 | 171,700 | 1.1 |
10/10/2018 |
17.60
|
3,458,770 | 17.89 | 17.98 | 17.41 | 5,000 | 348,470 | -6.4 |
09/10/2018 |
17.89
|
4,541,409 | 18.17 | 18.46 | 17.79 | 261,100 | 41,000 | 4.2 |
08/10/2018 |
18.17
|
3,494,942 | 18.65 | 18.65 | 18.08 | 44,600 | 250,000 | -4.0 |
05/10/2018 |
18.65
|
3,729,366 | 19.22 | 19.22 | 18.46 | 84,300 | 95,000 | -0.2 |
04/10/2018 |
19.22
|
4,387,431 | 19.22 | 19.60 | 19.03 | 100 | 550,000 | -11.1 |
03/10/2018 |
19.22
|
4,544,530 | 19.32 | 19.41 | 18.56 | 1,700 | 45,000 | -0.9 |
02/10/2018 |
19.32
|
5,267,350 | 19.22 | 19.79 | 19.13 | 1,500 | 980,200 | -20.1 |
01/10/2018 |
19.22
|
5,482,504 | 19.03 | 19.79 | 19.03 | 10,000 | 1,847,100 | -37.4 |
28/09/2018 |
19.03
|
6,106,055 | 19.89 | 19.98 | 18.84 | 109,000 | 1,025,490 | -18.8 |
27/09/2018 |
19.89
|
4,418,568 | 19.41 | 19.89 | 19.13 | 101,500 | 90,600 | 0.3 |
26/09/2018 |
19.41
|
5,501,055 | 19.70 | 20.36 | 19.22 | 35,600 | 216,500 | -3.7 |
25/09/2018 |
19.70
|
3,912,611 | 18.94 | 19.79 | 18.94 | 47,500 | 12,900 | 0.7 |
24/09/2018 |
18.94
|
3,437,250 | 18.36 | 19.03 | 18.27 | 1,700 | 935,000 | -18.2 |
21/09/2018 |
18.36
|
4,545,084 | 18.65 | 18.84 | 17.89 | 0 | 1,005,000 | -19.4 |
20/09/2018 |
18.65
|
5,097,730 | 17.98 | 18.94 | 17.89 | 434,600 | 1,309,200 | -16.8 |
19/09/2018 |
17.98
|
8,285,694 | 17.03 | 18.36 | 17.03 | 24,000 | 2,666,300 | -49.9 |
18/09/2018 |
17.03
|
2,148,183 | 16.94 | 17.03 | 16.56 | 310,000 | 300,000 | 0.2 |