Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-18) |
-1.75 | -5.05% | 77,994,600 | -1,826,122 | -66.4 |
32.80
35.77
32.80
|
2 tháng
(2024-08-19) |
-0.93 | -2.75% | 127,758,700 | -4,542,543 | -170.3 |
32.80
35.77
32.80
|
3 tháng
(2024-07-22) |
-0.02 | -0.06% | 161,362,700 | -2,735,238 | -105.7 |
31.36
35.77
32.80
|
6 tháng
(2024-04-22) |
2.39 | 7.86% | 368,959,900 | -399,577 | -27.7 |
30.41
35.77
32.80
|
12 tháng
(2023-10-24) |
4.98 | 17.91% | 677,929,600 | 7,985,467 | 301.1 |
26
35.77
32.80
|
24 tháng
(2022-10-31) |
14.04 | 74.84% | 1,152,376,700 | 85,797,225 | 2,152.1 |
15.70
35.77
32.80
|
36 tháng
(2021-11-03) |
-2.66 | -7.51% | 1,533,196,000 | 73,109,888 | 2,063.2 |
15.70
42.67
32.80
|
60 tháng
(2019-11-14) |
16.10 | 96.46% | 2,362,130,950 | -9,861,441 | -340.5 |
11.66
42.67
32.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/03/2019 |
15.05
|
188,400 | 15.19 | 15.19 | 14.93 | 102,200 | 900 | 3.2 |
12/03/2019 |
15.19
|
239,600 | 14.97 | 15.19 | 14.97 | 105,000 | 0 | 3.3 |
11/03/2019 |
14.97
|
156,780 | 14.76 | 14.97 | 14.71 | 55,000 | 0 | 1.7 |
08/03/2019 |
14.76
|
553,310 | 14.95 | 14.95 | 14.61 | 900 | 221,890 | -6.8 |
07/03/2019 |
14.95
|
280,510 | 15.14 | 15.19 | 14.95 | 10 | 85,030 | -2.6 |
06/03/2019 |
15.14
|
180,970 | 15.36 | 15.38 | 14.95 | 0 | 43,750 | -1.4 |
05/03/2019 |
15.36
|
190,650 | 15.43 | 15.48 | 15.34 | 80,000 | 0 | 2.6 |
04/03/2019 |
15.43
|
562,140 | 14.95 | 15.72 | 15.00 | 0 | 58,000 | -1.9 |
01/03/2019 |
14.95
|
156,220 | 14.85 | 15.00 | 14.83 | 0 | 0 | 0 |
28/02/2019 |
14.85
|
125,290 | 14.95 | 15.00 | 14.85 | 0 | 0 | 0 |
27/02/2019 |
14.95
|
651,580 | 15.05 | 15.34 | 14.85 | 50,100 | 440,060 | -12.1 |
26/02/2019 |
15.05
|
221,550 | 14.95 | 15.14 | 14.95 | 29,900 | 10 | 0.9 |
25/02/2019 |
14.95
|
92,330 | 14.95 | 15.00 | 14.88 | 4,000 | 260 | 0.1 |
22/02/2019 |
14.95
|
147,320 | 15.05 | 15.05 | 14.90 | 0 | 0 | 0 |
21/02/2019 |
15.05
|
169,000 | 15.02 | 15.10 | 15.00 | 38,630 | 0 | 1.2 |
20/02/2019 |
15.02
|
275,600 | 14.90 | 15.10 | 14.76 | 63,920 | 0 | 2.0 |
19/02/2019 |
14.90
|
190,540 | 15.00 | 15.00 | 14.88 | 0 | 0 | 0 |
18/02/2019 |
15.00
|
139,080 | 15.05 | 15.10 | 14.81 | 0 | 10,000 | -0.3 |
15/02/2019 |
15.05
|
267,500 | 14.59 | 15.19 | 14.54 | 10 | 130 | -0.0 |
14/02/2019 |
14.59
|
141,000 | 14.66 | 14.66 | 14.59 | 0 | 0 | 0 |
13/02/2019 |
14.66
|
212,390 | 14.66 | 14.81 | 14.59 | 0 | 117,000 | -3.6 |
12/02/2019 |
14.66
|
252,350 | 14.56 | 14.95 | 14.56 | 0 | 150,000 | -4.6 |
11/02/2019 |
14.56
|
131,440 | 14.54 | 14.59 | 14.52 | 0 | 0 | 0 |
01/02/2019 |
14.54
|
55,400 | 14.52 | 14.54 | 14.47 | 0 | 0 | 0 |
31/01/2019 |
14.52
|
67,810 | 14.52 | 14.59 | 14.49 | 0 | 0 | 0 |
30/01/2019 |
14.52
|
87,400 | 14.52 | 14.56 | 14.52 | 0 | 4,410 | -0.1 |
29/01/2019 |
14.52
|
122,630 | 14.52 | 14.56 | 14.49 | 15,000 | 4,010 | 0.3 |
28/01/2019 |
14.52
|
82,350 | 14.47 | 14.52 | 14.44 | 399,750 | 350,000 | 1.5 |
25/01/2019 |
14.47
|
90,800 | 14.49 | 14.49 | 14.42 | 30,000 | 0 | 0.9 |
24/01/2019 |
14.49
|
132,340 | 14.49 | 14.52 | 14.42 | 85,000 | 81,180 | 0.1 |
23/01/2019 |
14.49
|
98,760 | 14.49 | 14.52 | 14.44 | 28,020 | 2,350 | 0.8 |
22/01/2019 |
14.49
|
87,430 | 14.40 | 14.49 | 14.37 | 310,000 | 9,000 | 9.2 |
21/01/2019 |
14.40
|
147,440 | 14.40 | 14.42 | 14.30 | 32,000 | 6,000 | 0.8 |
18/01/2019 |
14.40
|
165,200 | 14.47 | 14.47 | 14.28 | 45,000 | 6,000 | 1.2 |
17/01/2019 |
14.47
|
103,460 | 14.49 | 14.49 | 14.37 | 18,400 | 6,000 | 0.4 |
16/01/2019 |
14.49
|
104,570 | 14.49 | 14.73 | 14.47 | 18,650 | 6,000 | 0.4 |
15/01/2019 |
14.49
|
169,990 | 14.54 | 14.54 | 14.40 | 28,050 | 6,000 | 0.7 |
14/01/2019 |
14.54
|
259,180 | 14.71 | 14.71 | 14.32 | 395,000 | 300,000 | 2.9 |
11/01/2019 |
14.71
|
178,890 | 14.85 | 14.85 | 14.69 | 25,000 | 1,450 | 0.7 |
10/01/2019 |
14.85
|
170,310 | 14.90 | 14.90 | 14.78 | 175,000 | 102,000 | 2.2 |
09/01/2019 |
14.90
|
461,130 | 15.00 | 15.00 | 14.85 | 355,080 | 6,000 | 10.8 |
08/01/2019 |
15.00
|
171,050 | 15.00 | 15.00 | 14.76 | 85,500 | 6,000 | 2.5 |
07/01/2019 |
15.00
|
131,920 | 15.02 | 15.05 | 14.61 | 44,660 | 6,000 | 1.2 |
04/01/2019 |
15.02
|
156,980 | 15.02 | 15.02 | 14.32 | 21,300 | 6,000 | 0.5 |
03/01/2019 |
15.02
|
251,400 | 15.02 | 15.05 | 14.95 | 200,000 | 6,000 | 6.0 |
02/01/2019 |
15.02
|
87,370 | 15.92 | 15.92 | 15.02 | 10 | 0 | 0.0 |
28/12/2018 |
15.92
|
2,046,440 | 15.58 | 15.92 | 15.34 | 1,788,690 | 0 | 58.3 |
27/12/2018 |
15.58
|
1,362,850 | 15.17 | 15.58 | 15.17 | 1,175,900 | 0 | 37.3 |
26/12/2018 |
15.17
|
977,380 | 15.17 | 15.17 | 15.05 | 925,000 | 3,820 | 29.0 |
25/12/2018 |
15.17
|
578,100 | 15.19 | 15.19 | 14.66 | 250,110 | 0 | 7.8 |
24/12/2018 |
15.19
|
731,720 | 15.14 | 15.19 | 15.05 | 588,400 | 1,950 | 18.4 |
21/12/2018 |
15.14
|
690,070 | 15.24 | 15.24 | 14.90 | 415,110 | 44,000 | 11.5 |
20/12/2018 |
15.24
|
674,090 | 14.85 | 15.26 | 14.73 | 230,890 | 11,600 | 6.8 |
19/12/2018 |
14.85
|
292,800 | 14.81 | 14.85 | 14.71 | 238,640 | 5,330 | 7.2 |
18/12/2018 |
14.81
|
145,510 | 14.85 | 14.85 | 14.69 | 80,000 | 4,000 | 2.3 |
17/12/2018 |
14.85
|
123,290 | 14.90 | 14.90 | 14.64 | 84,000 | 300 | 2.6 |
14/12/2018 |
14.90
|
356,410 | 14.83 | 14.90 | 14.76 | 236,000 | 238,650 | -0.1 |
13/12/2018 |
14.83
|
250,510 | 14.81 | 14.85 | 14.71 | 150,000 | 6,000 | 4.4 |
12/12/2018 |
14.81
|
395,100 | 14.42 | 14.81 | 14.40 | 169,370 | 14,300 | 4.7 |
11/12/2018 |
14.42
|
93,150 | 14.42 | 14.44 | 14.32 | 40,000 | 0 | 1.2 |
10/12/2018 |
14.42
|
189,160 | 14.66 | 14.66 | 14.08 | 55,000 | 113,000 | -1.7 |
07/12/2018 |
14.66
|
125,810 | 14.66 | 14.71 | 14.61 | 25,000 | 0 | 0.8 |
06/12/2018 |
14.66
|
239,480 | 14.66 | 14.66 | 14.23 | 60,000 | 2,000 | 1.8 |
05/12/2018 |
14.66
|
118,780 | 14.95 | 14.95 | 14.61 | 0 | 0 | 0 |
04/12/2018 |
14.95
|
239,670 | 14.95 | 15.10 | 14.90 | 160,050 | 24,580 | 4.2 |
03/12/2018 |
14.95
|
293,190 | 14.49 | 14.95 | 14.47 | 146,880 | 600 | 4.5 |
30/11/2018 |
14.49
|
233,560 | 14.47 | 14.52 | 14.37 | 140,000 | 6,000 | 4.0 |
29/11/2018 |
14.47
|
151,660 | 14.23 | 14.56 | 14.32 | 49,120 | 2,500 | 1.4 |
28/11/2018 |
14.23
|
285,530 | 13.41 | 14.23 | 13.41 | 5,037,230 | 5,002,000 | 1.0 |
27/11/2018 |
13.41
|
172,080 | 13.55 | 13.74 | 13.41 | 1,432,410 | 1,546,020 | -3.2 |
26/11/2018 |
13.55
|
147,170 | 14.18 | 14.18 | 13.55 | 300 | 68,560 | -2.0 |
23/11/2018 |
14.18
|
111,440 | 14.23 | 14.25 | 13.99 | 0 | 15,010 | -0.4 |
22/11/2018 |
14.23
|
60,940 | 14.30 | 14.35 | 14.18 | 0 | 14,000 | -0.4 |
21/11/2018 |
14.30
|
170,490 | 14.32 | 14.32 | 13.99 | 0 | 47,500 | -1.4 |
20/11/2018 |
14.32
|
58,990 | 14.42 | 14.42 | 14.28 | 60,000 | 78,900 | -0.6 |
19/11/2018 |
14.42
|
86,810 | 14.42 | 14.49 | 14.40 | 41,110 | 44,780 | -0.1 |
16/11/2018 |
14.42
|
88,350 | 14.40 | 14.47 | 14.37 | 3,000 | 0 | 0.1 |
15/11/2018 |
14.40
|
148,930 | 14.56 | 14.56 | 14.20 | 4,910 | 25,120 | -0.6 |
14/11/2018 |
14.56
|
114,480 | 14.49 | 14.56 | 14.47 | 3,010 | 1,910 | 0.0 |
13/11/2018 |
14.49
|
117,930 | 14.81 | 14.81 | 14.42 | 0 | 1,000 | -0.0 |
12/11/2018 |
14.81
|
43,720 | 14.85 | 14.85 | 14.71 | 3,000 | 210 | 0.1 |
09/11/2018 |
14.85
|
92,010 | 14.88 | 14.90 | 14.81 | 0 | 300 | -0.0 |
08/11/2018 |
14.88
|
58,220 | 14.88 | 14.95 | 14.85 | 3,000 | 7,930 | -0.2 |
07/11/2018 |
14.88
|
55,670 | 14.88 | 14.93 | 14.85 | 0 | 11,200 | -0.3 |
06/11/2018 |
14.88
|
73,550 | 15.02 | 15.14 | 14.88 | 10 | 500 | -0.0 |
05/11/2018 |
15.02
|
137,860 | 15.02 | 15.05 | 14.88 | 0 | 0 | 0 |
02/11/2018 |
15.02
|
205,360 | 15.29 | 15.29 | 14.95 | 5,430 | 23,000 | -0.6 |
01/11/2018 |
15.29
|
342,300 | 15.53 | 15.63 | 15.19 | 1,100,000 | 924,250 | 5.7 |
31/10/2018 |
15.53
|
285,270 | 15.24 | 15.58 | 15.05 | 245,880 | 0 | 7.9 |
30/10/2018 |
15.24
|
233,940 | 15.14 | 15.24 | 14.88 | 208,310 | 0 | 6.5 |
29/10/2018 |
15.14
|
322,020 | 15.24 | 15.24 | 14.76 | 275,910 | 1,000 | 8.6 |
26/10/2018 |
15.24
|
301,930 | 14.71 | 15.24 | 14.69 | 250,000 | 0 | 7.8 |
25/10/2018 |
14.71
|
163,880 | 14.71 | 14.71 | 14.44 | 0 | 5,000 | -0.2 |
24/10/2018 |
14.71
|
216,860 | 14.69 | 14.85 | 14.66 | 0 | 0 | 0 |
23/10/2018 |
14.69
|
332,440 | 15.43 | 15.43 | 14.47 | 0 | 0 | 0 |
22/10/2018 |
15.43
|
83,060 | 15.84 | 15.84 | 15.43 | 0 | 0 | 0 |
19/10/2018 |
15.84
|
71,090 | 15.87 | 15.89 | 15.75 | 0 | 10 | -0.0 |
18/10/2018 |
15.87
|
77,110 | 15.96 | 15.96 | 15.77 | 0 | 0 | 0 |
17/10/2018 |
15.96
|
73,080 | 15.96 | 16.06 | 15.92 | 0 | 2,330 | -0.1 |
16/10/2018 |
15.96
|
74,130 | 16.20 | 16.20 | 15.87 | 10 | 2,600 | -0.1 |