Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-1.30 | -3.94% | 460,100 | -4,710 | -0.2 |
31.70
33.35
31.70
|
2 tháng
(2024-09-23) |
-4.05 | -11.33% | 1,283,600 | -124,810 | -4.3 |
31.70
35.75
31.70
|
3 tháng
(2024-08-26) |
-4.40 | -12.19% | 1,737,300 | -125,210 | -4.4 |
31.70
36.45
31.70
|
6 tháng
(2024-05-27) |
-3.22 | -9.22% | 5,245,300 | -87,480 | -1.7 |
31.70
41.30
31.70
|
12 tháng
(2023-11-28) |
8.43 | 36.21% | 8,213,200 | -989,510 | -52.7 |
23.02
41.30
31.70
|
24 tháng
(2022-12-05) |
14.31 | 82.28% | 10,887,300 | -1,486,384 | -73.7 |
17.09
41.30
31.70
|
36 tháng
(2021-12-08) |
11.45 | 56.55% | 13,261,100 | -1,717,445 | -84.6 |
16.96
41.30
31.70
|
60 tháng
(2019-12-19) |
16.86 | 113.60% | 50,310,460 | -3,254,940 | -153.4 |
14.84
41.30
31.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/11/2018 |
16.17
|
5,930 | 16.17 | 16.33 | 16.00 | 80 | 5,860 | -0.3 |
16/11/2018 |
16.17
|
3,670 | 16.17 | 16.17 | 15.52 | 170 | 0 | 0.0 |
15/11/2018 |
16.17
|
840 | 16.07 | 16.27 | 16.07 | 0 | 0 | 0 |
14/11/2018 |
16.07
|
4,340 | 16.13 | 16.36 | 16.00 | 10 | 0 | 0.0 |
13/11/2018 |
16.13
|
3,000 | 16.20 | 16.20 | 16.00 | 600 | 0 | 0.0 |
12/11/2018 |
16.20
|
3,450 | 16.40 | 16.40 | 16.07 | 20 | 0 | 0.0 |
09/11/2018 |
16.40
|
500 | 16.33 | 16.40 | 16.03 | 20 | 0 | 0.0 |
08/11/2018 |
16.33
|
880 | 16.46 | 16.46 | 16.00 | 10 | 0 | 0.0 |
07/11/2018 |
16.46
|
1,000 | 16.00 | 16.46 | 15.84 | 110 | 380 | -0.0 |
06/11/2018 |
16.00
|
100 | 16.13 | 16.13 | 15.57 | 10 | 10 | 0 |
05/11/2018 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 |
02/11/2018 |
16.13
|
760 | 16.13 | 16.13 | 15.84 | 10 | 10 | 0 |
01/11/2018 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 |
31/10/2018 |
16.13
|
120 | 16.13 | 16.13 | 16.13 | 120 | 70 | 0.0 |
30/10/2018 |
16.13
|
1,020 | 16.17 | 16.17 | 15.94 | 20 | 0 | 0.0 |
29/10/2018 |
16.17
|
920 | 16.17 | 16.17 | 16.00 | 20 | 0 | 0.0 |
26/10/2018 |
16.17
|
3,920 | 16.13 | 17.26 | 16.00 | 970 | 900 | 0.0 |
25/10/2018 |
16.13
|
3,150 | 16.17 | 16.23 | 15.90 | 1,340 | 0 | 0.1 |
24/10/2018 |
16.17
|
3,280 | 16.10 | 16.23 | 15.84 | 60 | 600 | -0.0 |
23/10/2018 |
16.10
|
2,650 | 16.17 | 16.30 | 16.03 | 910 | 0 | 0.0 |
22/10/2018 |
16.17
|
17,120 | 16.30 | 16.33 | 16.17 | 0 | 0 | 0 |
19/10/2018 |
16.30
|
450 | 16.33 | 16.33 | 16.30 | 0 | 200 | -0.0 |
18/10/2018 |
16.33
|
27,590 | 16.40 | 16.40 | 16.17 | 11,100 | 0 | 0.6 |
17/10/2018 |
16.40
|
10,560 | 16.17 | 16.40 | 16.27 | 0 | 0 | 0 |
16/10/2018 |
16.17
|
5,080 | 16.40 | 16.40 | 16.17 | 10 | 0 | 0.0 |
15/10/2018 |
16.40
|
1,000 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
12/10/2018 |
16.40
|
25,510 | 16.36 | 16.40 | 15.34 | 1,240 | 0 | 0.1 |
11/10/2018 |
16.36
|
37,790 | 16.63 | 16.63 | 16.03 | 2,930 | 0 | 0.1 |
10/10/2018 |
16.63
|
93,610 | 16.50 | 16.73 | 16.36 | 10 | 36,000 | -1.8 |
09/10/2018 |
16.50
|
32,170 | 15.92 | 16.50 | 16.17 | 60 | 4,750 | -0.2 |
08/10/2018 |
15.92
|
33,480 | 16.43 | 16.50 | 15.92 | 4,020 | 3,000 | 0.1 |
05/10/2018 |
16.43
|
17,060 | 16.43 | 16.50 | 16.17 | 10,010 | 8,000 | 0.1 |
04/10/2018 |
16.43
|
66,110 | 16.33 | 16.43 | 15.87 | 6,440 | 2,000 | 0.2 |
03/10/2018 |
16.33
|
43,000 | 16.27 | 16.33 | 16.27 | 0 | 5,000 | -0.2 |
02/10/2018 |
16.27
|
20,840 | 15.87 | 16.30 | 15.54 | 110 | 0 | 0.0 |
01/10/2018 |
15.87
|
4,600 | 16.33 | 16.33 | 15.87 | 0 | 0 | 0 |
28/09/2018 |
16.33
|
12,020 | 16.36 | 16.50 | 16.07 | 400 | 1,890 | -0.1 |
27/09/2018 |
16.36
|
8,220 | 16.33 | 16.36 | 16.27 | 210 | 1,000 | -0.0 |
26/09/2018 |
16.33
|
49,470 | 15.84 | 16.36 | 16.13 | 0 | 0 | 0 |
25/09/2018 |
15.84
|
18,610 | 15.84 | 16.36 | 15.57 | 0 | 0 | 0 |
24/09/2018 |
15.84
|
66,600 | 15.54 | 16.27 | 15.84 | 30 | 17,300 | -0.8 |
21/09/2018 |
15.54
|
17,730 | 16.00 | 16.00 | 15.51 | 0 | 8,500 | -0.4 |
20/09/2018 |
16.00
|
20,970 | 16.03 | 16.13 | 15.51 | 60 | 5,100 | -0.2 |
19/09/2018 |
16.03
|
26,870 | 16.03 | 16.17 | 16.00 | 0 | 0 | 0 |
18/09/2018 |
16.03
|
91,130 | 15.67 | 16.30 | 15.66 | 23,960 | 3,000 | 1.0 |
17/09/2018 |
15.67
|
153,300 | 14.65 | 15.67 | 15.21 | 32,250 | 3,330 | 1.4 |
14/09/2018 |
14.65
|
179,000 | 13.69 | 14.65 | 13.69 | 110 | 500 | -0.0 |
13/09/2018 |
13.69
|
23,360 | 13.59 | 13.69 | 13.53 | 0 | 0 | 0 |
12/09/2018 |
13.59
|
59,300 | 13.30 | 13.59 | 13.30 | 10 | 41,970 | -1.7 |
11/09/2018 |
13.30
|
29,510 | 13.30 | 13.53 | 13.28 | 10,010 | 23,000 | -0.5 |
10/09/2018 |
13.30
|
5,520 | 13.30 | 13.30 | 13.28 | 1,500 | 5,480 | -0.2 |
07/09/2018 |
13.30
|
37,640 | 13.30 | 13.56 | 13.26 | 19,900 | 26,600 | -0.3 |
06/09/2018 |
13.30
|
20,130 | 13.33 | 13.53 | 13.30 | 150 | 13,100 | -0.5 |
05/09/2018 |
13.33
|
6,500 | 13.33 | 13.33 | 13.33 | 0 | 4,000 | -0.2 |
04/09/2018 |
13.33
|
38,790 | 13.33 | 13.36 | 13.33 | 1,690 | 33,970 | -1.3 |
31/08/2018 |
13.33
|
5,430 | 13.36 | 13.36 | 13.30 | 20 | 2,500 | -0.1 |
30/08/2018 |
13.36
|
48,820 | 13.36 | 13.38 | 13.36 | 20 | 48,510 | -2.0 |
29/08/2018 |
13.36
|
20,430 | 13.38 | 13.53 | 13.36 | 2,500 | 17,460 | -0.6 |
28/08/2018 |
13.38
|
32,200 | 13.36 | 13.40 | 13.36 | 0 | 20,640 | -0.8 |
27/08/2018 |
13.36
|
11,640 | 13.36 | 13.53 | 13.36 | 1,010 | 7,870 | -0.3 |
24/08/2018 |
13.36
|
3,780 | 13.33 | 13.36 | 13.33 | 0 | 1,250 | -0.1 |
23/08/2018 |
13.33
|
5,630 | 13.38 | 13.38 | 13.33 | 0 | 1,300 | -0.1 |
22/08/2018 |
13.38
|
30 | 13.33 | 13.46 | 13.38 | 10 | 10 | 0 |
21/08/2018 |
13.33
|
17,020 | 13.44 | 13.46 | 13.33 | 9,000 | 2,800 | 0.3 |
20/08/2018 |
13.44
|
9,560 | 13.35 | 13.44 | 13.30 | 3,550 | 2,300 | 0.1 |
17/08/2018 |
13.35
|
1,060 | 13.30 | 13.35 | 13.33 | 70 | 0 | 0.0 |
16/08/2018 |
13.30
|
8,120 | 13.33 | 13.46 | 13.26 | 1,450 | 3,110 | -0.1 |
15/08/2018 |
13.33
|
14,200 | 13.26 | 13.49 | 13.26 | 4,270 | 3,450 | 0.0 |
14/08/2018 |
13.26
|
10,020 | 13.30 | 13.36 | 13.26 | 0 | 3,300 | -0.1 |
13/08/2018 |
13.30
|
1,160 | 13.30 | 13.36 | 13.26 | 700 | 130 | 0.0 |
10/08/2018 |
13.30
|
14,600 | 13.36 | 13.36 | 13.30 | 0 | 4,470 | -0.2 |
09/08/2018 |
13.36
|
11,640 | 13.36 | 13.51 | 13.36 | 20 | 3,000 | -0.1 |
08/08/2018 |
13.36
|
13,060 | 13.36 | 13.36 | 13.20 | 4,520 | 3,840 | 0.0 |
07/08/2018 |
13.36
|
4,620 | 13.30 | 13.38 | 13.36 | 3,480 | 3,000 | 0.0 |
06/08/2018 |
13.30
|
810 | 13.26 | 13.53 | 13.30 | 10 | 0 | 0.0 |
03/08/2018 |
13.26
|
9,990 | 13.53 | 13.53 | 13.26 | 410 | 2,200 | -0.1 |
02/08/2018 |
13.53
|
1,020 | 13.38 | 13.56 | 13.36 | 20 | 0 | 0.0 |
01/08/2018 |
13.38
|
13,690 | 13.59 | 13.59 | 13.36 | 30 | 3,500 | -0.1 |
31/07/2018 |
13.59
|
7,220 | 13.59 | 13.59 | 13.53 | 650 | 2,100 | -0.1 |
30/07/2018 |
13.59
|
14,070 | 13.59 | 13.59 | 13.49 | 20 | 3,600 | -0.1 |
27/07/2018 |
13.59
|
1,030 | 13.53 | 13.76 | 13.59 | 20 | 0 | 0.0 |
26/07/2018 |
13.53
|
30,430 | 13.26 | 13.63 | 13.26 | 1,030 | 7,700 | -0.3 |
25/07/2018 |
13.26
|
15,620 | 13.53 | 13.79 | 13.26 | 5,030 | 3,200 | 0.1 |
24/07/2018 |
13.53
|
24,710 | 13.76 | 13.76 | 13.46 | 20 | 6,200 | -0.3 |
23/07/2018 |
13.76
|
2,500 | 13.76 | 13.81 | 13.76 | 0 | 0 | 0 |
20/07/2018 |
13.76
|
6,710 | 13.79 | 13.79 | 13.53 | 3,810 | 1,700 | 0.1 |
19/07/2018 |
13.79
|
2,010 | 13.53 | 13.86 | 13.53 | 300 | 0 | 0.0 |
18/07/2018 |
13.53
|
7,590 | 13.69 | 13.69 | 13.40 | 0 | 1,800 | -0.1 |
17/07/2018 |
13.69
|
18,550 | 13.30 | 13.71 | 13.30 | 1,040 | 6,200 | -0.2 |
16/07/2018 |
13.30
|
4,210 | 13.33 | 13.33 | 13.30 | 0 | 1,100 | -0.0 |
13/07/2018 |
13.33
|
25,710 | 13.26 | 13.33 | 13.26 | 1,190 | 9,660 | -0.3 |
12/07/2018 |
13.26
|
15,360 | 13.23 | 13.33 | 13.20 | 3,840 | 4,000 | -0.0 |
11/07/2018 |
13.23
|
6,750 | 13.30 | 13.46 | 13.23 | 5,000 | 1,700 | 0.1 |
10/07/2018 |
13.30
|
3,880 | 13.53 | 13.53 | 13.30 | 3,080 | 1,000 | 0.1 |
09/07/2018 |
13.53
|
5,230 | 13.36 | 13.69 | 13.23 | 30 | 1,300 | -0.1 |
06/07/2018 |
13.36
|
28,860 | 13.20 | 13.36 | 13.20 | 2,370 | 7,250 | -0.2 |
05/07/2018 |
13.20
|
13,690 | 13.82 | 13.82 | 13.20 | 10 | 1,900 | -0.1 |
04/07/2018 |
13.82
|
20 | 13.53 | 13.82 | 13.82 | 20 | 0 | 0.0 |
03/07/2018 |
13.53
|
9,320 | 13.53 | 13.86 | 13.20 | 250 | 2,360 | -0.1 |
02/07/2018 |
13.53
|
10,480 | 13.76 | 13.92 | 13.43 | 50 | 1,600 | -0.1 |