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) |
-1.40 | -9.45% | 43,536,800 | 2,294,600 | 33.8 |
13.30
15.49
13.40
|
2 tháng
(2024-07-22) |
-0.12 | -0.86% | 98,410,000 | 7,431,600 | 108.0 |
13.02
15.49
13.40
|
3 tháng
(2024-06-21) |
0.18 | 1.36% | 168,053,000 | 8,267,600 | 119.6 |
11.94
15.49
13.40
|
6 tháng
(2024-03-25) |
3.53 | 35.82% | 247,841,700 | 8,260,900 | 119.4 |
9.08
15.49
13.40
|
12 tháng
(2023-09-25) |
2.94 | 28.14% | 347,279,600 | 8,742,300 | 124.3 |
9.08
15.49
13.40
|
24 tháng
(2022-09-30) |
2.75 | 25.87% | 622,645,059 | 3,053,269 | 61.8 |
6
15.49
13.40
|
36 tháng
(2021-10-05) |
-1 | -6.94% | 1,166,158,030 | 2,089,746 | 46.7 |
6
20.61
13.40
|
60 tháng
(2019-10-16) |
3.24 | 31.84% | 1,764,562,641 | 4,215,819 | 55.0 |
5.65
20.61
13.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2019 |
14.02
|
381,387 | 14.02 | 14.12 | 13.83 | 65,000 | 0 | 1.0 |
12/02/2019 |
14.02
|
416,726 | 14.02 | 14.12 | 13.83 | 112,300 | 0 | 1.7 |
11/02/2019 |
14.02
|
540,605 | 13.46 | 14.02 | 13.46 | 196,500 | 8,000 | 2.8 |
01/02/2019 |
13.46
|
146,830 | 13.46 | 13.55 | 13.27 | 68,500 | 0 | 1.0 |
31/01/2019 |
13.46
|
318,123 | 13.36 | 13.46 | 13.27 | 79,800 | 0 | 1.1 |
30/01/2019 |
13.36
|
421,253 | 12.89 | 13.36 | 12.89 | 0 | 0 | 0 |
29/01/2019 |
12.89
|
104,220 | 12.99 | 12.99 | 12.80 | 0 | 0 | 0 |
28/01/2019 |
12.99
|
131,800 | 12.89 | 12.99 | 12.80 | 0 | 0 | 0 |
25/01/2019 |
12.89
|
114,185 | 12.99 | 12.99 | 12.80 | 0 | 0 | 0 |
24/01/2019 |
12.99
|
152,971 | 12.80 | 12.99 | 12.71 | 0 | 0 | 0 |
23/01/2019 |
12.80
|
215,440 | 12.89 | 12.99 | 12.71 | 0 | 0 | 0 |
22/01/2019 |
12.89
|
162,470 | 12.89 | 13.08 | 12.80 | 0 | 0 | 0 |
21/01/2019 |
12.89
|
448,450 | 13.08 | 13.08 | 12.80 | 0 | 0 | 0 |
18/01/2019 |
13.08
|
196,260 | 13.18 | 13.27 | 12.99 | 0 | 0 | 0 |
17/01/2019 |
13.18
|
279,040 | 13.36 | 13.46 | 13.18 | 0 | 0 | 0 |
16/01/2019 |
13.36
|
113,300 | 13.46 | 13.55 | 13.27 | 0 | 0 | 0 |
15/01/2019 |
13.46
|
125,800 | 13.27 | 13.46 | 13.27 | 0 | 0 | 0 |
14/01/2019 |
13.27
|
136,700 | 13.74 | 13.74 | 13.27 | 0 | 0 | 0 |
11/01/2019 |
13.74
|
237,600 | 13.36 | 13.83 | 13.36 | 0 | 0 | 0 |
10/01/2019 |
13.36
|
162,730 | 13.36 | 13.55 | 13.36 | 0 | 47,000 | -0.7 |
09/01/2019 |
13.36
|
136,360 | 13.36 | 13.65 | 13.36 | 0 | 0 | 0 |
08/01/2019 |
13.36
|
99,742 | 13.36 | 13.55 | 13.36 | 0 | 0 | 0 |
07/01/2019 |
13.36
|
146,000 | 13.55 | 13.74 | 13.36 | 0 | 0 | 0 |
04/01/2019 |
13.55
|
450,360 | 13.46 | 13.55 | 13.08 | 92,200 | 0 | 1.3 |
03/01/2019 |
13.46
|
250,330 | 13.74 | 13.93 | 13.27 | 95,000 | 0 | 1.4 |
02/01/2019 |
13.74
|
248,910 | 14.21 | 14.40 | 13.74 | 87,100 | 0 | 1.3 |
28/12/2018 |
14.21
|
3,687,500 | 13.65 | 15.90 | 13.83 | 101,500 | 0 | 1.5 |
27/12/2018 |
13.65
|
678,370 | 13.55 | 14.59 | 13.46 | 63,000 | 0 | 0.9 |
26/12/2018 |
13.55
|
447,700 | 13.27 | 15.06 | 13.27 | 84,000 | 0 | 1.2 |
25/12/2018 |
13.27
|
455,090 | 13.74 | 14.02 | 12.89 | 0 | 0 | 0 |
24/12/2018 |
13.74
|
321,920 | 13.83 | 14.12 | 13.55 | 83,000 | 0 | 1.2 |
21/12/2018 |
13.83
|
338,030 | 13.93 | 13.93 | 13.46 | 178,800 | 0 | 2.6 |
20/12/2018 |
13.93
|
469,500 | 13.74 | 14.02 | 13.65 | 0 | 0 | 0 |
19/12/2018 |
13.74
|
328,500 | 13.55 | 13.93 | 13.55 | 74,500 | 0 | 1.1 |
18/12/2018 |
13.55
|
455,510 | 14.12 | 14.12 | 13.46 | 78,400 | 0 | 1.1 |
17/12/2018 |
14.12
|
424,470 | 14.59 | 15.06 | 14.02 | 111,500 | 0 | 1.7 |
14/12/2018 |
14.59
|
636,646 | 14.49 | 14.78 | 14.49 | 195,000 | 0 | 3.0 |
13/12/2018 |
14.49
|
506,040 | 14.59 | 14.78 | 14.40 | 66,000 | 0 | 1.0 |
12/12/2018 |
14.59
|
1,131,791 | 14.21 | 14.59 | 14.21 | 82,000 | 1,800 | 1.2 |
11/12/2018 |
14.21
|
595,404 | 14.30 | 14.30 | 13.93 | 200,300 | 0 | 3.0 |
10/12/2018 |
14.30
|
559,830 | 14.49 | 14.59 | 14.30 | 254,500 | 0 | 3.9 |
07/12/2018 |
14.49
|
432,500 | 14.40 | 14.68 | 14.40 | 1,200 | 20,000 | -0.3 |
06/12/2018 |
14.40
|
1,476,171 | 14.12 | 14.59 | 14.12 | 170,200 | 35,000 | 2.1 |
05/12/2018 |
14.12
|
1,176,816 | 13.65 | 14.21 | 13.46 | 358,400 | 0 | 5.3 |
04/12/2018 |
13.65
|
509,660 | 13.65 | 13.74 | 13.36 | 0 | 0 | 0 |
03/12/2018 |
13.65
|
469,178 | 13.18 | 14.02 | 13.18 | 0 | 0 | 0 |
30/11/2018 |
13.18
|
123,286 | 13.08 | 13.18 | 12.99 | 0 | 0 | 0 |
29/11/2018 |
13.08
|
211,530 | 13.36 | 13.46 | 12.99 | 0 | 0 | 0 |
28/11/2018 |
13.36
|
396,610 | 13.18 | 13.36 | 13.08 | 85,000 | 0 | 1.2 |
27/11/2018 |
13.18
|
663,630 | 13.08 | 13.36 | 13.08 | 0 | 0 | 0 |
26/11/2018 |
13.08
|
482,310 | 12.99 | 13.08 | 12.71 | 0 | 0 | 0 |
23/11/2018 |
12.99
|
207,410 | 12.99 | 13.08 | 12.89 | 0 | 0 | 0 |
22/11/2018 |
12.99
|
336,500 | 12.89 | 13.08 | 12.89 | 0 | 0 | 0 |
21/11/2018 |
12.89
|
372,900 | 12.99 | 12.99 | 12.71 | 0 | 0 | 0 |
20/11/2018 |
12.99
|
230,640 | 13.08 | 13.08 | 12.71 | 0 | 0 | 0 |
19/11/2018 |
13.08
|
449,250 | 12.71 | 13.08 | 12.71 | 0 | 0 | 0 |
16/11/2018 |
12.71
|
870,721 | 12.61 | 12.80 | 12.52 | 0 | 0 | 0 |
15/11/2018 |
12.61
|
381,300 | 12.61 | 12.71 | 12.52 | 0 | 0 | 0 |
14/11/2018 |
12.61
|
456,800 | 12.99 | 12.99 | 12.33 | 0 | 0 | 0 |
13/11/2018 |
12.99
|
287,300 | 12.99 | 12.99 | 12.80 | 3,552,500 | 3,552,500 | 0 |
12/11/2018 |
12.99
|
237,900 | 13.08 | 13.18 | 12.80 | 0 | 0 | 0 |
09/11/2018 |
13.08
|
422,500 | 13.27 | 13.27 | 12.99 | 0 | 0 | 0 |
08/11/2018 |
13.27
|
567,810 | 13.08 | 13.36 | 13.08 | 0 | 0 | 0 |
07/11/2018 |
13.08
|
309,600 | 13.36 | 13.36 | 13.08 | 0 | 0 | 0 |
06/11/2018 |
13.36
|
522,830 | 13.27 | 13.55 | 13.18 | 0 | 0 | 0 |
05/11/2018 |
13.27
|
404,230 | 13.36 | 13.55 | 13.18 | 0 | 0 | 0 |
02/11/2018 |
13.36
|
538,920 | 13.36 | 13.65 | 13.27 | 40,000 | 40,000 | 0 |
01/11/2018 |
13.36
|
348,188 | 13.55 | 13.55 | 13.27 | 0 | 0 | 0 |
31/10/2018 |
13.55
|
537,870 | 13.27 | 13.74 | 13.36 | 0 | 0 | 0 |
30/10/2018 |
13.27
|
265,700 | 13.18 | 13.36 | 13.18 | 0 | 0 | 0 |
29/10/2018 |
13.18
|
273,190 | 13.36 | 13.46 | 13.08 | 0 | 0 | 0 |
26/10/2018 |
13.36
|
750,800 | 13.18 | 13.83 | 13.08 | 0 | 0 | 0 |
25/10/2018 |
13.18
|
863,295 | 13.27 | 13.27 | 12.52 | 0 | 0 | 0 |
24/10/2018 |
13.27
|
990,514 | 13.93 | 13.93 | 12.99 | 0 | 0 | 0 |
23/10/2018 |
13.93
|
553,120 | 14.02 | 14.12 | 13.65 | 0 | 0 | 0 |
22/10/2018 |
14.02
|
310,814 | 14.02 | 14.30 | 13.93 | 0 | 0 | 0 |
19/10/2018 |
14.02
|
341,105 | 14.21 | 14.21 | 13.74 | 0 | 0 | 0 |
18/10/2018 |
14.21
|
300,430 | 14.49 | 14.49 | 14.12 | 0 | 50,000 | -0.8 |
17/10/2018 |
14.49
|
394,571 | 14.12 | 14.68 | 14.21 | 0 | 50,000 | -0.8 |
16/10/2018 |
14.12
|
430,200 | 13.93 | 14.21 | 13.93 | 0 | 50,000 | -0.7 |
15/10/2018 |
13.93
|
709,208 | 14.49 | 14.68 | 13.93 | 0 | 50,000 | -0.7 |
12/10/2018 |
14.49
|
1,095,021 | 13.83 | 14.59 | 13.36 | 0 | 0 | 0 |
11/10/2018 |
13.83
|
2,843,928 | 15.43 | 15.43 | 13.74 | 0 | 0 | 0 |
10/10/2018 |
15.43
|
446,315 | 15.43 | 15.62 | 15.15 | 0 | 0 | 0 |
09/10/2018 |
15.43
|
593,670 | 15.25 | 15.62 | 15.06 | 0 | 0 | 0 |
08/10/2018 |
15.25
|
1,344,119 | 15.90 | 15.90 | 15.06 | 0 | 0 | 0 |
05/10/2018 |
15.90
|
1,003,434 | 16.47 | 16.47 | 15.62 | 0 | 0 | 0 |
04/10/2018 |
16.47
|
1,593,389 | 16.38 | 16.75 | 16.19 | 0 | 0 | 0 |
03/10/2018 |
16.38
|
774,390 | 16.19 | 16.38 | 15.81 | 0 | 0 | 0 |
02/10/2018 |
16.19
|
1,501,085 | 16.09 | 16.47 | 16.09 | 50,569,007 | 50,569,007 | 0 |
01/10/2018 |
16.09
|
1,600,244 | 15.72 | 16.47 | 15.81 | 0 | 0 | 0 |
28/09/2018 |
15.72
|
1,593,169 | 16.00 | 16.19 | 15.72 | 0 | 0 | 0 |
27/09/2018 |
16.00
|
2,057,913 | 15.72 | 16.19 | 15.53 | 0 | 10,000 | -0.2 |
26/09/2018 |
15.72
|
2,063,192 | 16.19 | 16.38 | 15.72 | 0 | 10,000 | -0.2 |
25/09/2018 |
16.19
|
2,650,811 | 15.53 | 16.28 | 15.53 | 0 | 0 | 0 |
24/09/2018 |
15.53
|
1,277,062 | 15.43 | 15.62 | 15.25 | 0 | 0 | 0 |
21/09/2018 |
15.43
|
2,264,836 | 15.43 | 15.72 | 15.06 | 0 | 0 | 0 |
20/09/2018 |
15.43
|
3,155,892 | 14.40 | 15.72 | 14.40 | 0 | 0 | 0 |
19/09/2018 |
14.40
|
2,368,584 | 13.93 | 14.68 | 14.02 | 0 | 0 | 0 |
18/09/2018 |
13.93
|
676,105 | 13.74 | 13.93 | 13.65 | 0 | 0 | 0 |