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) |
-1.05 | -2.19% | 547,000 | -240,840 | -11.3 |
46.30
48.50
47
|
2 tháng
(2024-07-22) |
-2.50 | -5.05% | 1,068,200 | -324,252 | -15.4 |
46.30
49.50
47
|
3 tháng
(2024-06-24) |
-2.25 | -4.57% | 1,870,300 | -301,232 | -14.0 |
46.30
52
47
|
6 tháng
(2024-03-25) |
-0.15 | -0.32% | 5,771,400 | -196,592 | -9.1 |
45.23
52.60
47
|
12 tháng
(2023-09-26) |
0.52 | 1.12% | 13,584,500 | 433,908 | 20.7 |
39.89
52.60
47
|
24 tháng
(2022-10-03) |
7.75 | 19.75% | 27,276,000 | 25,459 | -1.3 |
27.51
52.60
47
|
36 tháng
(2021-10-06) |
2.68 | 6.05% | 72,458,100 | 9,248,325 | 461.0 |
27.51
65.86
47
|
60 tháng
(2019-10-17) |
26.71 | 131.64% | 195,837,030 | 10,349,735 | 491.4 |
12.31
65.86
47
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
17.51
|
174,570 | 17.95 | 17.95 | 17.45 | 0 | 4,030 | -0.1 |
18/09/2018 |
17.95
|
165,060 | 17.91 | 18.28 | 17.65 | 100 | 2,500 | -0.1 |
17/09/2018 |
17.91
|
183,060 | 17.38 | 18.08 | 17.38 | 0 | 12,910 | -0.3 |
14/09/2018 |
17.38
|
160,330 | 17.55 | 17.75 | 17.38 | 2,030 | 130 | 0.1 |
13/09/2018 |
17.55
|
153,270 | 17.31 | 17.78 | 17.31 | 10 | 100 | -0.0 |
12/09/2018 |
17.31
|
223,130 | 17.18 | 17.61 | 17.18 | 0 | 0 | 0 |
11/09/2018 |
17.18
|
299,970 | 16.68 | 17.18 | 16.68 | 20,000 | 0 | 0.5 |
10/09/2018 |
16.68
|
63,310 | 16.68 | 16.75 | 16.58 | 0 | 0 | 0 |
07/09/2018 |
16.68
|
222,450 | 16.68 | 16.98 | 16.58 | 52,800 | 1,120 | 1.3 |
06/09/2018 |
16.68
|
247,380 | 16.45 | 16.72 | 16.52 | 0 | 100 | -0.0 |
05/09/2018 |
16.45
|
274,120 | 16.38 | 16.58 | 16.32 | 34,000 | 0 | 0.8 |
04/09/2018 |
16.38
|
211,330 | 16.45 | 16.45 | 15.88 | 7,730 | 10 | 0.2 |
31/08/2018 |
16.45
|
296,630 | 16.12 | 16.55 | 16.12 | 13,020 | 0 | 0.3 |
30/08/2018 |
16.12
|
230,780 | 15.65 | 16.12 | 15.65 | 20 | 210 | -0.0 |
29/08/2018 |
15.65
|
178,850 | 15.68 | 15.72 | 15.55 | 3,960 | 0 | 0.1 |
28/08/2018 |
15.68
|
128,120 | 15.65 | 15.75 | 15.58 | 3,350 | 0 | 0.1 |
27/08/2018 |
15.65
|
187,310 | 15.52 | 15.85 | 15.45 | 560 | 4,100 | -0.1 |
24/08/2018 |
15.52
|
217,620 | 15.72 | 15.95 | 15.52 | 4,500 | 6,340 | -0.0 |
23/08/2018 |
15.72
|
133,360 | 15.52 | 15.85 | 15.48 | 2,450 | 0 | 0.1 |
22/08/2018 |
15.52
|
171,160 | 15.75 | 15.78 | 15.52 | 10 | 80 | -0.0 |
21/08/2018 |
15.75
|
243,030 | 15.75 | 15.98 | 15.72 | 4,500 | 10 | 0.1 |
20/08/2018 |
15.75
|
458,570 | 15.12 | 15.78 | 15.18 | 17,020 | 0 | 0.4 |
17/08/2018 |
15.12
|
365,150 | 14.82 | 15.62 | 14.65 | 2,000 | 1,080 | 0.0 |
16/08/2018 |
14.82
|
100,460 | 14.58 | 14.82 | 14.38 | 7,410 | 8,500 | -0.0 |
15/08/2018 |
14.58
|
216,400 | 14.65 | 14.75 | 14.45 | 600 | 0 | 0.0 |
14/08/2018 |
14.65
|
167,950 | 14.38 | 14.72 | 14.15 | 0 | 0 | 0 |
13/08/2018 |
14.38
|
171,300 | 14.45 | 14.65 | 14.05 | 7,430 | 11,120 | -0.1 |
10/08/2018 |
14.45
|
142,760 | 14.65 | 14.75 | 14.35 | 8,350 | 50 | 0.2 |
09/08/2018 |
14.65
|
170,750 | 14.75 | 15.05 | 14.62 | 2,270 | 0 | 0.1 |
08/08/2018 |
14.75
|
119,840 | 14.52 | 14.85 | 14.45 | 16,950 | 0 | 0.4 |
07/08/2018 |
14.52
|
213,550 | 14.82 | 15.25 | 14.52 | 18,100 | 5,000 | 0.3 |
06/08/2018 |
14.82
|
461,330 | 13.85 | 14.82 | 14.18 | 10,000 | 2,010 | 0.2 |
03/08/2018 |
13.85
|
69,610 | 13.65 | 13.92 | 13.59 | 4,200 | 2,930 | 0.0 |
02/08/2018 |
13.65
|
137,980 | 13.92 | 13.92 | 13.52 | 5,830 | 0 | 0.1 |
01/08/2018 |
13.92
|
69,810 | 13.98 | 14.02 | 13.72 | 3,710 | 0 | 0.1 |
31/07/2018 |
13.98
|
100,330 | 13.98 | 14.25 | 13.95 | 23,530 | 10 | 0.5 |
30/07/2018 |
13.98
|
173,570 | 13.65 | 14.22 | 13.65 | 630 | 0 | 0.0 |
27/07/2018 |
13.65
|
122,410 | 13.62 | 13.79 | 13.35 | 5,200 | 0 | 0.1 |
26/07/2018 |
13.62
|
72,710 | 13.72 | 13.92 | 13.45 | 1,010 | 0 | 0.0 |
25/07/2018 |
13.72
|
63,470 | 13.85 | 13.92 | 13.65 | 8,120 | 0 | 0.2 |
24/07/2018 |
13.85
|
148,600 | 14.12 | 14.12 | 13.72 | 200 | 0 | 0.0 |
23/07/2018 |
14.12
|
105,050 | 14.45 | 14.45 | 13.92 | 190 | 0 | 0.0 |
20/07/2018 |
14.45
|
139,570 | 14.12 | 14.45 | 13.92 | 7,010 | 12,000 | -0.1 |
19/07/2018 |
14.12
|
91,610 | 13.85 | 14.25 | 13.92 | 10 | 5,200 | -0.1 |
18/07/2018 |
13.85
|
98,350 | 13.32 | 13.92 | 13.32 | 3,190 | 0 | 0.1 |
17/07/2018 |
13.32
|
49,790 | 13.32 | 13.39 | 13.25 | 7,640 | 850 | 0.1 |
16/07/2018 |
13.32
|
33,880 | 13.15 | 13.32 | 13.15 | 2,590 | 0 | 0.1 |
13/07/2018 |
13.15
|
59,600 | 13.09 | 13.39 | 13.09 | 1,840 | 0 | 0.0 |
12/07/2018 |
13.09
|
103,880 | 13.12 | 13.39 | 13.05 | 15,070 | 0 | 0.3 |
11/07/2018 |
13.12
|
46,130 | 13.39 | 13.49 | 12.99 | 8,410 | 0 | 0.2 |
10/07/2018 |
13.39
|
41,040 | 13.39 | 13.65 | 13.32 | 9,920 | 0 | 0.2 |
09/07/2018 |
13.39
|
101,400 | 13.22 | 13.79 | 13.22 | 21,590 | 0 | 0.4 |
06/07/2018 |
13.22
|
57,130 | 12.82 | 13.29 | 12.82 | 8,280 | 500 | 0.2 |
05/07/2018 |
12.82
|
111,870 | 13.29 | 13.52 | 12.82 | 2,630 | 8,400 | -0.1 |
04/07/2018 |
13.29
|
84,880 | 13.05 | 13.32 | 12.99 | 3,110 | 0 | 0.1 |
03/07/2018 |
13.05
|
136,660 | 13.39 | 13.39 | 12.99 | 1,010 | 9,010 | -0.2 |
02/07/2018 |
13.39
|
144,830 | 13.45 | 13.45 | 12.99 | 110 | 500 | -0.0 |
29/06/2018 |
13.45
|
108,450 | 13.59 | 13.72 | 13.19 | 3,830 | 0 | 0.1 |
28/06/2018 |
13.59
|
68,080 | 13.98 | 14.25 | 13.59 | 20 | 0 | 0.0 |
27/06/2018 |
13.98
|
37,580 | 14.12 | 14.25 | 13.98 | 6,360 | 0 | 0.1 |
26/06/2018 |
14.12
|
19,970 | 14.25 | 14.38 | 14.05 | 0 | 0 | 0 |
25/06/2018 |
14.25
|
22,680 | 14.05 | 14.32 | 14.05 | 0 | 0 | 0 |
22/06/2018 |
14.05
|
68,990 | 13.98 | 14.32 | 13.85 | 0 | 9,880 | -0.2 |
21/06/2018 |
13.98
|
26,830 | 14.28 | 14.32 | 13.98 | 720 | 0 | 0.0 |
20/06/2018 |
14.28
|
88,440 | 13.98 | 14.58 | 13.65 | 10 | 5,000 | -0.1 |
19/06/2018 |
13.98
|
139,570 | 14.62 | 14.78 | 13.62 | 6,470 | 1,000 | 0.1 |
18/06/2018 |
14.62
|
29,580 | 15.12 | 15.12 | 14.62 | 8,120 | 5,850 | 0.0 |
15/06/2018 |
15.12
|
34,160 | 14.98 | 15.12 | 14.98 | 7,020 | 0 | 0.2 |
14/06/2018 |
14.98
|
15,040 | 15.12 | 15.18 | 14.85 | 0 | 0 | 0 |
13/06/2018 |
15.12
|
32,540 | 15.05 | 15.25 | 14.92 | 580 | 0 | 0.0 |
12/06/2018 |
15.05
|
181,950 | 15.32 | 15.32 | 14.58 | 3,700 | 240 | 0.1 |
11/06/2018 |
15.32
|
142,540 | 15.05 | 15.42 | 14.98 | 10,780 | 0 | 0.2 |
08/06/2018 |
15.05
|
94,980 | 15.38 | 15.65 | 15.05 | 0 | 19,700 | -0.5 |
07/06/2018 |
15.38
|
211,250 | 15.15 | 15.58 | 15.12 | 16,490 | 23,310 | -0.2 |
06/06/2018 |
15.15
|
91,390 | 15.18 | 15.32 | 14.88 | 9,820 | 0 | 0.2 |
05/06/2018 |
15.18
|
91,990 | 14.62 | 15.52 | 14.45 | 3,340 | 0 | 0.1 |
04/06/2018 |
14.62
|
134,200 | 13.72 | 14.62 | 13.59 | 3,310 | 120 | 0.1 |
01/06/2018 |
13.72
|
166,020 | 13.79 | 13.89 | 13.45 | 15,710 | 1,020 | 0.3 |
31/05/2018 |
13.79
|
126,710 | 13.52 | 13.79 | 13.19 | 3,970 | 0 | 0.1 |
30/05/2018 |
13.52
|
126,170 | 13.59 | 13.85 | 13.45 | 6,120 | 0 | 0.1 |
29/05/2018 |
13.59
|
270,000 | 12.72 | 13.59 | 12.69 | 1,240 | 39,220 | -0.7 |
28/05/2018 |
12.72
|
273,070 | 13.62 | 13.62 | 12.69 | 11,650 | 5,840 | 0.1 |
25/05/2018 |
13.62
|
209,860 | 13.65 | 14.05 | 13.42 | 10 | 11,030 | -0.2 |
24/05/2018 |
13.65
|
77,230 | 14.32 | 14.32 | 13.65 | 1,230 | 24,820 | -0.5 |
23/05/2018 |
14.32
|
271,520 | 14.18 | 14.32 | 13.45 | 1,090 | 8,560 | -0.2 |
22/05/2018 |
14.18
|
177,910 | 14.98 | 14.98 | 13.95 | 472,673 | 465,983 | 0.2 |
21/05/2018 |
14.98
|
66,900 | 15.22 | 15.32 | 14.98 | 9,900 | 0 | 0.2 |
18/05/2018 |
15.22
|
68,950 | 15.22 | 15.45 | 14.98 | 40 | 70 | -0.0 |
17/05/2018 |
15.22
|
83,220 | 15.08 | 15.32 | 15.08 | 560 | 500 | 0.0 |
16/05/2018 |
15.08
|
142,120 | 15.32 | 15.52 | 15.08 | 4,410 | 0 | 0.1 |
15/05/2018 |
15.32
|
85,690 | 15.45 | 15.72 | 15.32 | 1,140 | 0 | 0.0 |
14/05/2018 |
15.45
|
40,610 | 15.32 | 15.58 | 15.25 | 4,540 | 0 | 0.1 |
11/05/2018 |
15.32
|
140,080 | 15.52 | 15.58 | 15.12 | 2,890 | 0 | 0.1 |
10/05/2018 |
15.52
|
124,520 | 15.92 | 16.15 | 14.98 | 29,100 | 0 | 0.7 |
09/05/2018 |
15.92
|
202,640 | 16.32 | 16.45 | 15.85 | 4,730 | 0 | 0.1 |
08/05/2018 |
16.32
|
323,970 | 15.62 | 16.45 | 15.32 | 810 | 0 | 0.0 |
07/05/2018 |
15.62
|
128,600 | 15.12 | 15.65 | 14.98 | 1,070 | 10,520 | -0.2 |
04/05/2018 |
15.12
|
98,990 | 15.12 | 15.45 | 14.82 | 10,070 | 15,500 | -0.1 |
03/05/2018 |
15.12
|
518,630 | 14.92 | 15.12 | 13.89 | 560 | 1,090 | -0.0 |
02/05/2018 |
14.92
|
133,400 | 15.78 | 15.78 | 14.92 | 23,700 | 3,790 | 0.5 |