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) |
15/02/2019 |
15.70
|
5,954,840 | 15.50 | 15.70 | 15 | 40,650 | 0 | 0.6 |
14/02/2019 |
15.50
|
1,179,640 | 15.50 | 15.70 | 15 | 92,490 | 0 | 1.4 |
13/02/2019 |
15.50
|
2,169,470 | 15.10 | 15.55 | 15.10 | 0 | 26,250 | -0.4 |
12/02/2019 |
15.10
|
537,510 | 14.60 | 15.10 | 14.70 | 0 | 0 | 0 |
11/02/2019 |
14.60
|
266,030 | 14.45 | 14.75 | 14.30 | 0 | 0 | 0 |
01/02/2019 |
14.45
|
179,260 | 14.30 | 14.60 | 14.25 | 0 | 0 | 0 |
31/01/2019 |
14.30
|
405,580 | 14.20 | 14.30 | 13.60 | 13,390 | 4,560 | 0.1 |
30/01/2019 |
14.20
|
202,900 | 14.20 | 14.20 | 13.90 | 0 | 0 | 0 |
29/01/2019 |
14.20
|
188,390 | 14.40 | 14.40 | 13.95 | 51,580 | 0 | 0.7 |
28/01/2019 |
14.40
|
364,690 | 14.40 | 14.50 | 13.90 | 21,560 | 0 | 0.3 |
25/01/2019 |
14.40
|
171,100 | 14.50 | 14.50 | 14 | 200 | 0 | 0.0 |
24/01/2019 |
14.50
|
745,040 | 14.30 | 14.55 | 14.30 | 0 | 0 | 0 |
23/01/2019 |
14.30
|
119,850 | 14.20 | 14.80 | 14.20 | 10,250 | 0 | 0.1 |
22/01/2019 |
14.20
|
1,043,390 | 13.30 | 14.20 | 13.30 | 15,060 | 159,530 | -2.0 |
21/01/2019 |
13.30
|
281,280 | 14.10 | 14.20 | 13.30 | 0 | 7,480 | -0.1 |
18/01/2019 |
14.10
|
197,760 | 14.25 | 14.40 | 14.10 | 0 | 90,480 | -1.3 |
17/01/2019 |
14.25
|
221,840 | 14.50 | 14.50 | 14.20 | 0 | 109,150 | -1.6 |
16/01/2019 |
14.50
|
459,940 | 14.35 | 14.50 | 14.20 | 0 | 83,000 | -1.2 |
15/01/2019 |
14.35
|
354,160 | 14.20 | 14.70 | 14.20 | 28,970 | 18,000 | 0.2 |
14/01/2019 |
14.20
|
406,650 | 14.85 | 15 | 13.85 | 0 | 44,660 | -0.7 |
11/01/2019 |
14.85
|
313,070 | 14.80 | 15.20 | 14.85 | 10 | 0 | 0.0 |
10/01/2019 |
14.80
|
357,300 | 14.80 | 15 | 14.55 | 0 | 0 | 0 |
09/01/2019 |
14.80
|
364,010 | 15.10 | 15.30 | 14.80 | 0 | 18,860 | -0.3 |
08/01/2019 |
15.10
|
88,500 | 15.30 | 15.45 | 15.10 | 0 | 31,070 | -0.5 |
07/01/2019 |
15.30
|
238,520 | 15.40 | 15.50 | 15.20 | 0 | 44,520 | -0.7 |
04/01/2019 |
15.40
|
491,600 | 15.50 | 15.50 | 15.15 | 0 | 84,000 | -1.3 |
03/01/2019 |
15.50
|
219,940 | 15.90 | 15.90 | 14.85 | 0 | 18,300 | -0.3 |
02/01/2019 |
15.90
|
279,640 | 16 | 16 | 15.60 | 0 | 28,090 | -0.4 |
28/12/2018 |
16
|
868,460 | 15.25 | 16.20 | 15.10 | 0 | 83,710 | -1.3 |
27/12/2018 |
15.25
|
607,390 | 15.65 | 15.65 | 15.10 | 0 | 13,650 | -0.2 |
26/12/2018 |
15.65
|
1,524,810 | 16.05 | 16.35 | 15.30 | 1,135,910 | 197,580 | 15.0 |
25/12/2018 |
16.05
|
1,383,770 | 15.05 | 16.05 | 14.55 | 109,520 | 13,560 | 1.5 |
24/12/2018 |
15.05
|
1,897,350 | 15.70 | 15.75 | 14.65 | 0 | 100,840 | -1.6 |
21/12/2018 |
15.70
|
2,358,730 | 16.25 | 16.25 | 15.70 | 2,200,000 | 798,000 | 22.0 |
20/12/2018 |
16.25
|
1,221,380 | 16.30 | 16.30 | 15.90 | 0 | 0 | 0 |
19/12/2018 |
16.30
|
1,851,500 | 16.30 | 16.50 | 16.20 | 0 | 500 | -0.0 |
18/12/2018 |
16.30
|
1,308,700 | 16.30 | 16.50 | 16 | 338,090 | 40,000 | 4.8 |
17/12/2018 |
16.30
|
934,140 | 16.75 | 16.90 | 16.30 | 221,620 | 500 | 3.7 |
14/12/2018 |
16.75
|
700,580 | 16.70 | 16.95 | 16.60 | 229,210 | 0 | 3.8 |
13/12/2018 |
16.70
|
1,005,870 | 16.85 | 16.85 | 16.60 | 291,430 | 3,700 | 4.8 |
12/12/2018 |
16.85
|
974,030 | 16.90 | 17 | 16.60 | 295,210 | 0 | 5.0 |
11/12/2018 |
16.90
|
3,382,960 | 17.05 | 17.10 | 16.90 | 363,600 | 30,000 | 5.7 |
10/12/2018 |
17.05
|
2,809,030 | 16.60 | 17.30 | 16.80 | 289,140 | 3,000 | 4.9 |
07/12/2018 |
16.60
|
719,210 | 16.50 | 16.65 | 16.40 | 21,010 | 0 | 0.3 |
06/12/2018 |
16.50
|
369,470 | 16.50 | 16.50 | 16.25 | 15,000 | 0 | 0.2 |
05/12/2018 |
16.50
|
454,500 | 16.40 | 16.60 | 16.10 | 0 | 0 | 0 |
04/12/2018 |
16.40
|
675,980 | 16.60 | 16.60 | 16.30 | 0 | 0 | 0 |
03/12/2018 |
16.60
|
528,490 | 16.70 | 16.80 | 16.60 | 0 | 0 | 0 |
30/11/2018 |
16.70
|
2,835,030 | 16.60 | 16.70 | 16.25 | 0 | 0 | 0 |
29/11/2018 |
16.60
|
1,636,330 | 16.70 | 16.70 | 16 | 100 | 10 | 0.0 |
28/11/2018 |
16.70
|
1,098,070 | 16.50 | 16.70 | 16.40 | 0 | 1,000 | -0.0 |
27/11/2018 |
16.50
|
1,491,560 | 16.35 | 16.65 | 16.30 | 0 | 0 | 0 |
26/11/2018 |
16.35
|
238,250 | 16.35 | 16.40 | 16.25 | 0 | 0 | 0 |
23/11/2018 |
16.35
|
1,379,490 | 16.35 | 16.35 | 16.25 | 0 | 0 | 0 |
22/11/2018 |
16.35
|
2,979,630 | 16.40 | 16.45 | 16.25 | 0 | 0 | 0 |
21/11/2018 |
16.40
|
778,580 | 16.45 | 16.45 | 16.10 | 0 | 0 | 0 |
20/11/2018 |
16.45
|
687,960 | 16.50 | 16.55 | 16.35 | 0 | 0 | 0 |
19/11/2018 |
16.50
|
3,274,830 | 15.95 | 16.50 | 15.50 | 0 | 0 | 0 |
16/11/2018 |
15.95
|
9,383,240 | 16.60 | 16.65 | 15.95 | 0 | 0 | 0 |
15/11/2018 |
16.60
|
2,410,710 | 16.30 | 16.80 | 16.25 | 0 | 0 | 0 |
14/11/2018 |
16.30
|
3,206,110 | 16.35 | 16.35 | 16.15 | 0 | 0 | 0 |
13/11/2018 |
16.35
|
8,072,000 | 16.35 | 16.35 | 16.05 | 0 | 0 | 0 |
12/11/2018 |
16.35
|
2,236,930 | 16.35 | 16.40 | 15.90 | 0 | 22,000 | -0.4 |
09/11/2018 |
16.35
|
2,892,790 | 15.65 | 16.40 | 15.55 | 0 | 0 | 0 |
08/11/2018 |
15.65
|
1,150,360 | 15.45 | 15.65 | 15.30 | 0 | 100 | -0.0 |
07/11/2018 |
15.45
|
848,900 | 15.45 | 15.70 | 15.30 | 0 | 0 | 0 |
06/11/2018 |
15.45
|
2,516,710 | 14.95 | 15.45 | 15 | 0 | 100 | -0.0 |
05/11/2018 |
14.95
|
6,268,900 | 14.75 | 15.25 | 14.75 | 0 | 0 | 0 |
02/11/2018 |
14.75
|
10,957,770 | 14.15 | 15.10 | 14 | 0 | 200 | -0.0 |
01/11/2018 |
14.15
|
945,330 | 14.20 | 14.20 | 13.90 | 0 | 0 | 0 |
31/10/2018 |
14.20
|
1,440,100 | 13.80 | 14.30 | 13.80 | 0 | 200 | -0.0 |
30/10/2018 |
13.80
|
1,202,190 | 14.80 | 14.90 | 13.80 | 0 | 0 | 0 |
29/10/2018 |
14.80
|
1,130,690 | 14.90 | 14.90 | 14.25 | 0 | 183,440 | -2.6 |
26/10/2018 |
14.90
|
1,363,630 | 15 | 15 | 14.05 | 0 | 0 | 0 |
25/10/2018 |
15
|
2,874,090 | 15 | 15 | 13.95 | 0 | 0 | 0 |
24/10/2018 |
15
|
1,566,000 | 15.70 | 15.70 | 15 | 0 | 14,000 | -0.2 |
23/10/2018 |
15.70
|
929,450 | 15.75 | 15.75 | 15 | 0 | 16,560 | -0.3 |
22/10/2018 |
15.75
|
691,870 | 15.70 | 15.90 | 15.30 | 0 | 2,600 | -0.0 |
19/10/2018 |
15.70
|
978,840 | 15 | 15.90 | 14.70 | 0 | 100 | -0.0 |
18/10/2018 |
15
|
532,240 | 15.05 | 15.05 | 14.70 | 0 | 0 | 0 |
17/10/2018 |
15.05
|
405,380 | 15.05 | 15.35 | 14.90 | 0 | 20 | -0.0 |
16/10/2018 |
15.05
|
947,340 | 14.70 | 15.05 | 14.70 | 0 | 0 | 0 |
15/10/2018 |
14.70
|
648,680 | 15.40 | 15.40 | 14.70 | 0 | 100 | -0.0 |
12/10/2018 |
15.40
|
1,251,720 | 14.90 | 15.40 | 14.45 | 7,000 | 0 | 0.1 |
11/10/2018 |
14.90
|
2,784,930 | 16 | 16 | 14.90 | 0 | 18,730 | -0.3 |
10/10/2018 |
16
|
711,590 | 16.10 | 16.20 | 16 | 0 | 2,170 | -0.0 |
09/10/2018 |
16.10
|
513,970 | 16.10 | 16.40 | 16.10 | 7,000 | 0 | 0.1 |
08/10/2018 |
16.10
|
1,038,990 | 16.55 | 16.55 | 16 | 0 | 0 | 0 |
05/10/2018 |
16.55
|
553,530 | 16.85 | 16.85 | 16.55 | 0 | 0 | 0 |
04/10/2018 |
16.85
|
436,990 | 16.85 | 17 | 16.85 | 0 | 0 | 0 |
03/10/2018 |
16.85
|
326,070 | 17 | 17.15 | 16.80 | 0 | 0 | 0 |
02/10/2018 |
17
|
1,056,210 | 17.20 | 17.20 | 16.95 | 0 | 0 | 0 |
01/10/2018 |
17.20
|
1,700,870 | 17.15 | 17.40 | 17.10 | 0 | 0 | 0 |
28/09/2018 |
17.15
|
1,506,200 | 16.60 | 17.20 | 16.60 | 0 | 1,000 | -0.0 |
27/09/2018 |
16.60
|
1,038,490 | 16.20 | 16.60 | 16.20 | 0 | 0 | 0 |
26/09/2018 |
16.20
|
884,820 | 16 | 16.65 | 16.10 | 0 | 0 | 0 |
25/09/2018 |
16
|
1,500,270 | 16.60 | 16.60 | 16 | 0 | 0 | 0 |
24/09/2018 |
16.60
|
632,130 | 16.80 | 16.80 | 16.60 | 0 | 5,000 | -0.1 |
21/09/2018 |
16.80
|
856,400 | 16.80 | 16.90 | 16.70 | 0 | 0 | 0 |
20/09/2018 |
16.80
|
2,294,320 | 16.80 | 16.80 | 16.50 | 200 | 12,000 | -0.2 |