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) |
0.10 | 0.20% | 351,000 | -25,600 | -1.3 |
49.50
50.30
50.10
|
2 tháng
(2024-07-22) |
-2.40 | -4.57% | 592,700 | -56,200 | -2.8 |
49.50
52.50
50.10
|
3 tháng
(2024-06-24) |
0.50 | 1.01% | 829,600 | -49,520 | -2.4 |
49.50
53.40
50.10
|
6 tháng
(2024-03-25) |
1.90 | 3.94% | 1,987,600 | 9,705 | 0.4 |
44.15
53.40
50.10
|
12 tháng
(2023-09-26) |
8.61 | 20.76% | 4,675,600 | 72,305 | 3.1 |
40.72
53.40
50.10
|
24 tháng
(2022-10-03) |
18.63 | 59.22% | 21,691,700 | 1,102,589 | 41.9 |
22.18
53.40
50.10
|
36 tháng
(2021-10-06) |
22.57 | 81.99% | 62,092,700 | 873,772 | 31.4 |
22.18
53.40
50.10
|
60 tháng
(2019-10-17) |
33.82 | 207.78% | 86,699,990 | -1,635,618 | -17.1 |
13.92
53.40
50.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
14.59
|
63,510 | 14.34 | 14.59 | 14.51 | 0 | 49,310 | -0.9 |
14/02/2019 |
14.34
|
13,880 | 14.55 | 14.55 | 14.34 | 0 | 0 | 0 |
13/02/2019 |
14.55
|
31,220 | 14.51 | 14.59 | 14.51 | 0 | 29,490 | -0.5 |
12/02/2019 |
14.51
|
34,800 | 14.46 | 14.51 | 14.46 | 0 | 31,870 | -0.5 |
11/02/2019 |
14.46
|
10,710 | 14.46 | 14.59 | 14.42 | 0 | 10,000 | -0.2 |
01/02/2019 |
14.46
|
28,730 | 14.51 | 14.51 | 14.42 | 9,000 | 27,730 | -0.3 |
31/01/2019 |
14.51
|
10 | 14.38 | 14.51 | 14.51 | 0 | 10 | -0.0 |
30/01/2019 |
14.38
|
20,210 | 14.42 | 14.42 | 14.34 | 0 | 16,210 | -0.3 |
29/01/2019 |
14.42
|
45,360 | 14.38 | 14.46 | 14.34 | 0 | 29,160 | -0.5 |
28/01/2019 |
14.38
|
34,170 | 14.34 | 14.51 | 14.34 | 0 | 17,250 | -0.3 |
25/01/2019 |
14.34
|
10 | 14.51 | 14.51 | 14.34 | 0 | 0 | 0 |
24/01/2019 |
14.51
|
47,100 | 14.51 | 14.55 | 14.51 | 0 | 22,000 | -0.4 |
23/01/2019 |
14.51
|
1,870 | 14.42 | 14.51 | 14.42 | 0 | 0 | 0 |
22/01/2019 |
14.42
|
25,800 | 14.34 | 14.51 | 14.34 | 1,000 | 17,830 | -0.3 |
21/01/2019 |
14.34
|
10,100 | 14.17 | 14.34 | 14.34 | 0 | 10,000 | -0.2 |
18/01/2019 |
14.17
|
20 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 |
17/01/2019 |
14.17
|
67,260 | 14.46 | 14.46 | 14.09 | 0 | 0 | 0 |
16/01/2019 |
14.46
|
29,600 | 14.13 | 14.46 | 14.34 | 0 | 19,310 | -0.3 |
15/01/2019 |
14.13
|
11,650 | 14.42 | 14.42 | 14.13 | 0 | 11,540 | -0.2 |
14/01/2019 |
14.42
|
210 | 14.42 | 14.42 | 14.34 | 0 | 0 | 0 |
11/01/2019 |
14.42
|
11,000 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 |
10/01/2019 |
14.42
|
3,510 | 14.46 | 14.46 | 14.42 | 0 | 10 | -0.0 |
09/01/2019 |
14.46
|
5,830 | 14.51 | 14.51 | 14.00 | 0 | 0 | 0 |
08/01/2019 |
14.51
|
24,180 | 14.59 | 14.59 | 14.51 | 0 | 0 | 0 |
07/01/2019 |
14.59
|
60 | 14.00 | 14.59 | 14.13 | 0 | 0 | 0 |
04/01/2019 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 |
03/01/2019 |
14.00
|
12,050 | 14.76 | 14.76 | 14.00 | 0 | 50 | -0.0 |
02/01/2019 |
14.76
|
10 | 14.13 | 14.76 | 14.76 | 0 | 0 | 0 |
28/12/2018 |
14.13
|
7,020 | 14.34 | 14.42 | 14.13 | 0 | 0 | 0 |
27/12/2018 |
14.34
|
2,700 | 14.25 | 14.34 | 14.34 | 0 | 0 | 0 |
26/12/2018 |
14.25
|
1,680 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
25/12/2018 |
14.25
|
35,210 | 14.17 | 14.34 | 14.09 | 0 | 0 | 0 |
24/12/2018 |
14.17
|
10,760 | 14.34 | 14.38 | 13.92 | 0 | 0 | 0 |
21/12/2018 |
14.34
|
4,210 | 14.34 | 14.34 | 13.92 | 0 | 370 | -0.0 |
20/12/2018 |
14.34
|
1,010 | 14.25 | 14.34 | 13.92 | 0 | 0 | 0 |
19/12/2018 |
14.25
|
54,810 | 14.25 | 14.42 | 14.25 | 0 | 23,100 | -0.4 |
18/12/2018 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
17/12/2018 |
14.25
|
30,800 | 14.25 | 14.25 | 14.25 | 0 | 14,950 | -0.3 |
14/12/2018 |
14.25
|
16,830 | 14.25 | 14.30 | 14.25 | 0 | 13,300 | -0.2 |
13/12/2018 |
14.25
|
31,600 | 14.25 | 14.42 | 14.25 | 0 | 18,750 | -0.3 |
12/12/2018 |
14.25
|
17,460 | 14.34 | 14.76 | 14.09 | 0 | 13,000 | -0.2 |
11/12/2018 |
14.34
|
710 | 14.68 | 14.93 | 14.34 | 0 | 0 | 0 |
10/12/2018 |
14.68
|
2,330 | 14.13 | 14.76 | 14.25 | 0 | 0 | 0 |
07/12/2018 |
14.13
|
58,090 | 14.17 | 14.25 | 14.04 | 0 | 24,220 | -0.4 |
06/12/2018 |
14.17
|
26,710 | 14.17 | 14.42 | 14.09 | 0 | 18,850 | -0.3 |
05/12/2018 |
14.17
|
34,780 | 14.17 | 14.25 | 14.09 | 0 | 14,180 | -0.2 |
04/12/2018 |
14.17
|
31,930 | 14.17 | 14.17 | 14.13 | 0 | 20,770 | -0.3 |
03/12/2018 |
14.17
|
43,700 | 14.17 | 14.25 | 14.09 | 0 | 24,980 | -0.4 |
30/11/2018 |
14.17
|
15,110 | 14.00 | 14.17 | 14.09 | 0 | 14,010 | -0.2 |
29/11/2018 |
14.00
|
3,010 | 14.17 | 14.25 | 14.00 | 0 | 0 | 0 |
28/11/2018 |
14.17
|
2,610 | 14.17 | 14.25 | 14.17 | 0 | 0 | 0 |
27/11/2018 |
14.17
|
6,460 | 14.21 | 14.25 | 14.17 | 0 | 0 | 0 |
26/11/2018 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 |
23/11/2018 |
14.21
|
36,540 | 14.09 | 14.30 | 14.09 | 0 | 35,040 | -0.6 |
22/11/2018 |
14.09
|
3,330 | 14.34 | 14.76 | 14.09 | 0 | 0 | 0 |
21/11/2018 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 |
20/11/2018 |
14.34
|
7,520 | 14.09 | 14.34 | 13.92 | 0 | 0 | 0 |
19/11/2018 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
16/11/2018 |
14.09
|
2,000 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
15/11/2018 |
14.09
|
3,990 | 14.09 | 14.25 | 14.09 | 0 | 0 | 0 |
14/11/2018 |
14.09
|
21,790 | 14.09 | 14.13 | 13.92 | 650 | 21,480 | -0.3 |
13/11/2018 |
14.09
|
2,010 | 14.34 | 14.34 | 13.92 | 0 | 0 | 0 |
12/11/2018 |
14.34
|
6,120 | 14.34 | 14.42 | 14.34 | 0 | 0 | 0 |
09/11/2018 |
14.34
|
750 | 14.34 | 14.42 | 14.34 | 0 | 0 | 0 |
08/11/2018 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 |
07/11/2018 |
14.34
|
9,610 | 14.25 | 14.34 | 13.92 | 0 | 0 | 0 |
06/11/2018 |
14.25
|
6,210 | 14.25 | 14.34 | 14.25 | 0 | 0 | 0 |
05/11/2018 |
14.25
|
7,010 | 14.25 | 14.34 | 13.92 | 0 | 0 | 0 |
02/11/2018 |
14.25
|
3,660 | 14.25 | 14.25 | 14.25 | 0 | 1,400 | -0.0 |
01/11/2018 |
14.25
|
39,280 | 14.42 | 14.42 | 14.25 | 0 | 10,500 | -0.2 |
31/10/2018 |
14.42
|
25,930 | 14.34 | 14.42 | 14.34 | 0 | 12,700 | -0.2 |
30/10/2018 |
14.34
|
22,170 | 14.34 | 14.84 | 14.30 | 0 | 11,000 | -0.2 |
29/10/2018 |
14.34
|
39,130 | 14.42 | 14.42 | 14.00 | 0 | 13,600 | -0.2 |
26/10/2018 |
14.42
|
1,110 | 14.51 | 14.51 | 14.38 | 0 | 0 | 0 |
25/10/2018 |
14.51
|
45,360 | 14.68 | 14.72 | 14.34 | 0 | 15,820 | -0.3 |
24/10/2018 |
14.68
|
4,900 | 14.63 | 14.68 | 14.55 | 0 | 2,000 | -0.0 |
23/10/2018 |
14.63
|
10,880 | 14.84 | 14.93 | 14.59 | 0 | 1,990 | -0.0 |
22/10/2018 |
14.84
|
63,730 | 14.84 | 15.01 | 14.76 | 20 | 13,900 | -0.2 |
19/10/2018 |
14.84
|
14,660 | 14.76 | 14.84 | 14.76 | 0 | 2,910 | -0.1 |
18/10/2018 |
14.76
|
15,500 | 14.84 | 15.01 | 14.68 | 0 | 0 | 0 |
17/10/2018 |
14.84
|
49,500 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 |
16/10/2018 |
14.84
|
4,560 | 14.76 | 14.97 | 14.76 | 0 | 0 | 0 |
15/10/2018 |
14.76
|
2,000 | 14.84 | 14.84 | 14.76 | 146,480 | 146,480 | 0 |
12/10/2018 |
14.84
|
64,550 | 14.68 | 14.84 | 14.59 | 0 | 0 | 0 |
11/10/2018 |
14.68
|
147,880 | 14.89 | 14.89 | 14.59 | 0 | 0 | 0 |
10/10/2018 |
14.89
|
84,890 | 14.84 | 15.01 | 14.84 | 970 | 9,000 | -0.1 |
09/10/2018 |
14.84
|
18,450 | 14.93 | 14.93 | 14.84 | 0 | 0 | 0 |
08/10/2018 |
14.93
|
9,370 | 14.84 | 14.93 | 14.84 | 100 | 0 | 0.0 |
05/10/2018 |
14.84
|
9,210 | 14.80 | 14.84 | 14.80 | 0 | 0 | 0 |
04/10/2018 |
14.80
|
19,860 | 14.76 | 14.84 | 14.76 | 0 | 0 | 0 |
03/10/2018 |
14.76
|
33,530 | 14.84 | 14.84 | 14.76 | 1,000 | 19,350 | -0.3 |
02/10/2018 |
14.84
|
5,150 | 14.84 | 14.93 | 14.76 | 0 | 0 | 0 |
01/10/2018 |
14.84
|
21,000 | 14.84 | 14.93 | 14.84 | 930 | 0 | 0.0 |
28/09/2018 |
14.84
|
67,030 | 14.84 | 15.18 | 14.76 | 15,000 | 0 | 0.3 |
27/09/2018 |
14.84
|
3,840 | 14.84 | 15.10 | 14.84 | 300 | 490 | -0.0 |
26/09/2018 |
14.84
|
54,370 | 14.84 | 14.93 | 14.55 | 0 | 310 | -0.0 |
25/09/2018 |
14.84
|
6,930 | 14.84 | 14.84 | 14.76 | 0 | 0 | 0 |
24/09/2018 |
14.84
|
37,760 | 14.68 | 14.84 | 14.68 | 0 | 0 | 0 |
21/09/2018 |
14.68
|
41,860 | 14.68 | 14.93 | 14.68 | 0 | 190 | -0.0 |
20/09/2018 |
14.68
|
80,010 | 14.68 | 14.72 | 14.59 | 0 | 0 | 0 |