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) |
19/09/2018 |
14.68
|
47,500 | 14.76 | 14.76 | 14.68 | 8,940 | 210 | 0.2 |
18/09/2018 |
14.76
|
12,820 | 14.72 | 14.76 | 14.72 | 140 | 0 | 0.0 |
17/09/2018 |
14.72
|
11,390 | 14.68 | 15.18 | 14.68 | 0 | 0 | 0 |
14/09/2018 |
14.68
|
21,590 | 14.59 | 14.68 | 14.59 | 0 | 1,590 | -0.0 |
13/09/2018 |
14.59
|
26,080 | 14.76 | 14.76 | 14.55 | 0 | 0 | 0 |
12/09/2018 |
14.76
|
180 | 14.72 | 14.84 | 14.63 | 0 | 0 | 0 |
11/09/2018 |
14.72
|
29,130 | 14.63 | 14.72 | 14.55 | 50 | 0 | 0.0 |
10/09/2018 |
14.63
|
72,130 | 14.55 | 14.68 | 14.59 | 3,000 | 3,000 | 0.0 |
07/09/2018 |
14.55
|
6,500 | 14.51 | 14.59 | 14.55 | 0 | 0 | 0 |
06/09/2018 |
14.51
|
55,510 | 14.59 | 14.72 | 14.51 | 0 | 0 | 0 |
05/09/2018 |
14.59
|
1,650 | 14.55 | 14.84 | 14.59 | 0 | 0 | 0 |
04/09/2018 |
14.55
|
18,640 | 14.51 | 14.76 | 14.51 | 0 | 0 | 0 |
31/08/2018 |
14.51
|
43,220 | 14.51 | 15.01 | 14.51 | 0 | 0 | 0 |
30/08/2018 |
14.51
|
194,010 | 14.51 | 14.59 | 14.51 | 0 | 171,980 | -3.0 |
29/08/2018 |
14.51
|
153,320 | 14.46 | 15.01 | 14.46 | 0 | 151,750 | -2.6 |
28/08/2018 |
14.46
|
135,220 | 14.46 | 14.55 | 14.42 | 0 | 121,390 | -2.1 |
27/08/2018 |
14.46
|
114,300 | 14.51 | 14.55 | 14.46 | 0 | 111,290 | -1.9 |
24/08/2018 |
14.51
|
102,850 | 14.51 | 14.76 | 14.51 | 0 | 101,160 | -1.7 |
23/08/2018 |
14.51
|
104,170 | 14.59 | 14.63 | 14.51 | 0 | 101,160 | -1.8 |
22/08/2018 |
14.59
|
122,260 | 14.72 | 14.72 | 14.59 | 0 | 104,780 | -1.8 |
21/08/2018 |
14.72
|
112,540 | 14.89 | 14.97 | 14.72 | 0 | 103,230 | -1.8 |
20/08/2018 |
14.89
|
59,870 | 15.01 | 15.18 | 14.89 | 0 | 50,000 | -0.9 |
17/08/2018 |
15.01
|
24,290 | 14.97 | 15.35 | 15.01 | 0 | 0 | 0 |
16/08/2018 |
14.97
|
19,380 | 14.93 | 15.01 | 14.93 | 0 | 0 | 0 |
15/08/2018 |
14.93
|
10,750 | 15.06 | 15.10 | 14.93 | 0 | 3,850 | -0.1 |
14/08/2018 |
15.06
|
63,030 | 15.06 | 15.10 | 15.06 | 0 | 19,030 | -0.3 |
13/08/2018 |
15.06
|
9,540 | 15.01 | 15.10 | 14.68 | 200 | 5,000 | -0.1 |
10/08/2018 |
15.01
|
44,280 | 14.89 | 15.01 | 14.76 | 0 | 0 | 0 |
09/08/2018 |
14.89
|
23,450 | 15.01 | 15.14 | 14.89 | 0 | 0 | 0 |
08/08/2018 |
15.01
|
7,760 | 14.93 | 15.14 | 15.01 | 5,000 | 0 | 0.1 |
07/08/2018 |
14.93
|
25,790 | 15.06 | 15.06 | 14.89 | 100 | 0 | 0.0 |
06/08/2018 |
15.06
|
15,440 | 14.84 | 15.18 | 14.84 | 0 | 0 | 0 |
03/08/2018 |
14.84
|
2,320 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 |
02/08/2018 |
14.84
|
18,620 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 |
01/08/2018 |
14.84
|
19,600 | 14.68 | 14.84 | 14.68 | 700 | 600 | 0.0 |
31/07/2018 |
14.68
|
7,560 | 14.63 | 14.68 | 14.63 | 20 | 0 | 0.0 |
30/07/2018 |
14.63
|
75,600 | 14.59 | 14.63 | 14.42 | 0 | 7,000 | -0.1 |
27/07/2018 |
14.59
|
19,910 | 14.59 | 14.68 | 14.59 | 0 | 0 | 0 |
26/07/2018 |
14.59
|
21,060 | 14.51 | 14.59 | 14.51 | 0 | 0 | 0 |
25/07/2018 |
14.51
|
1,000 | 14.42 | 14.51 | 14.51 | 0 | 0 | 0 |
24/07/2018 |
14.42
|
76,470 | 14.59 | 14.59 | 14.42 | 0 | 5,080 | -0.1 |
23/07/2018 |
14.59
|
52,970 | 14.51 | 14.59 | 14.51 | 0 | 0 | 0 |
20/07/2018 |
14.51
|
5,880 | 14.34 | 14.51 | 14.34 | 0 | 0 | 0 |
19/07/2018 |
14.34
|
11,280 | 14.30 | 14.59 | 14.30 | 200 | 0 | 0.0 |
18/07/2018 |
14.30
|
108,680 | 14.51 | 14.59 | 14.30 | 0 | 95,590 | -1.6 |
17/07/2018 |
14.51
|
3,260 | 14.51 | 14.51 | 14.42 | 0 | 0 | 0 |
16/07/2018 |
14.51
|
9,960 | 14.34 | 14.51 | 14.34 | 0 | 0 | 0 |
13/07/2018 |
14.34
|
14,050 | 14.34 | 14.42 | 14.34 | 0 | 0 | 0 |
12/07/2018 |
14.34
|
32,850 | 13.79 | 14.34 | 14.09 | 0 | 0 | 0 |
11/07/2018 |
13.79
|
96,700 | 14.34 | 14.34 | 13.79 | 0 | 22,300 | -0.4 |
10/07/2018 |
14.34
|
40,530 | 14.34 | 14.42 | 14.34 | 0 | 9,980 | -0.2 |
09/07/2018 |
14.34
|
27,980 | 14.34 | 14.42 | 14.25 | 0 | 170 | -0.0 |
06/07/2018 |
14.34
|
26,520 | 14.34 | 14.34 | 14.17 | 0 | 0 | 0 |
05/07/2018 |
14.34
|
34,800 | 14.34 | 14.34 | 14.17 | 0 | 0 | 0 |
04/07/2018 |
14.34
|
11,810 | 14.21 | 14.34 | 14.17 | 480 | 0 | 0.0 |
03/07/2018 |
14.21
|
43,540 | 14.59 | 14.59 | 14.21 | 0 | 0 | 0 |
02/07/2018 |
14.59
|
17,850 | 14.59 | 14.68 | 14.46 | 0 | 0 | 0 |
29/06/2018 |
14.59
|
66,140 | 14.51 | 14.59 | 14.51 | 0 | 9,970 | -0.2 |
28/06/2018 |
14.51
|
56,870 | 14.51 | 14.59 | 14.51 | 26,000 | 8,110 | 0.3 |
27/06/2018 |
14.51
|
103,660 | 14.51 | 14.51 | 14.46 | 0 | 40,140 | -0.7 |
26/06/2018 |
14.51
|
29,040 | 14.42 | 14.51 | 14.42 | 0 | 6,000 | -0.1 |
25/06/2018 |
14.42
|
31,110 | 14.38 | 14.51 | 14.34 | 8,200 | 30,000 | -0.4 |
22/06/2018 |
14.38
|
10,400 | 14.51 | 14.51 | 14.34 | 0 | 0 | 0 |
21/06/2018 |
14.51
|
82,170 | 14.34 | 14.51 | 14.25 | 0 | 17,230 | -0.3 |
20/06/2018 |
14.34
|
16,350 | 14.17 | 14.34 | 14.25 | 0 | 2,000 | -0.0 |
19/06/2018 |
14.17
|
56,640 | 14.34 | 14.46 | 14.17 | 3,000 | 2,300 | 0.0 |
18/06/2018 |
14.34
|
24,120 | 14.51 | 14.51 | 14.25 | 0 | 0 | 0 |
15/06/2018 |
14.51
|
48,470 | 14.68 | 14.68 | 14.34 | 0 | 0 | 0 |
14/06/2018 |
14.68
|
4,840 | 14.51 | 14.68 | 14.34 | 0 | 810 | -0.0 |
13/06/2018 |
14.51
|
6,750 | 14.34 | 14.51 | 14.17 | 0 | 0 | 0 |
12/06/2018 |
14.34
|
37,310 | 14.80 | 14.80 | 14.25 | 0 | 27,790 | -0.5 |
11/06/2018 |
14.80
|
5,850 | 14.68 | 14.89 | 14.63 | 0 | 0 | 0 |
08/06/2018 |
14.68
|
30,860 | 14.34 | 14.76 | 14.34 | 1,000 | 0 | 0.0 |
07/06/2018 |
14.34
|
27,700 | 14.21 | 14.34 | 14.21 | 0 | 0 | 0 |
06/06/2018 |
14.21
|
14,040 | 14.17 | 14.21 | 14.13 | 0 | 0 | 0 |
05/06/2018 |
14.17
|
8,250 | 14.21 | 14.21 | 14.17 | 0 | 0 | 0 |
04/06/2018 |
14.21
|
47,940 | 14.17 | 14.21 | 14.17 | 0 | 0 | 0 |
01/06/2018 |
14.17
|
59,760 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 |
31/05/2018 |
14.17
|
30,430 | 14.09 | 14.17 | 14.00 | 3,000 | 0 | 0.0 |
30/05/2018 |
14.09
|
1,550 | 14.09 | 14.09 | 13.83 | 0 | 0 | 0 |
29/05/2018 |
14.09
|
12,170 | 13.87 | 14.13 | 13.58 | 0 | 0 | 0 |
28/05/2018 |
13.87
|
39,980 | 13.92 | 14.30 | 13.75 | 0 | 3,300 | -0.1 |
25/05/2018 |
13.92
|
17,910 | 14.04 | 14.04 | 13.83 | 1,500 | 0 | 0.0 |
24/05/2018 |
14.04
|
3,580 | 14.17 | 14.17 | 14.00 | 0 | 0 | 0 |
23/05/2018 |
14.17
|
22,470 | 14.09 | 14.34 | 13.92 | 0 | 0 | 0 |
22/05/2018 |
14.09
|
34,950 | 14.17 | 14.34 | 13.87 | 10 | 0 | 0.0 |
21/05/2018 |
14.17
|
5,030 | 14.25 | 14.25 | 14.09 | 0 | 160 | -0.0 |
18/05/2018 |
14.25
|
26,340 | 14.34 | 14.34 | 14.09 | 0 | 2,280 | -0.0 |
17/05/2018 |
14.34
|
6,540 | 14.25 | 14.34 | 14.00 | 0 | 0 | 0 |
16/05/2018 |
14.25
|
4,110 | 14.25 | 14.34 | 14.09 | 0 | 0 | 0 |
15/05/2018 |
14.25
|
3,080 | 14.09 | 14.25 | 14.09 | 0 | 0 | 0 |
14/05/2018 |
14.09
|
11,010 | 14.09 | 14.17 | 14.09 | 3,000 | 0 | 0.1 |
11/05/2018 |
14.09
|
6,240 | 14.09 | 14.09 | 14.00 | 0 | 1,260 | -0.0 |
10/05/2018 |
14.09
|
21,770 | 14.09 | 14.25 | 14.09 | 0 | 0 | 0 |
09/05/2018 |
14.09
|
16,270 | 14.09 | 14.09 | 14.09 | 2,500 | 0 | 0.0 |
08/05/2018 |
14.09
|
34,860 | 14.34 | 14.34 | 14.09 | 0 | 5,950 | -0.1 |
07/05/2018 |
14.34
|
10,620 | 14.34 | 15.10 | 14.25 | 500 | 0 | 0.0 |
04/05/2018 |
14.34
|
14,310 | 14.34 | 14.34 | 14.17 | 50 | 0 | 0.0 |
03/05/2018 |
14.34
|
14,010 | 14.34 | 14.34 | 14.00 | 0 | 0 | 0 |
02/05/2018 |
14.34
|
25,390 | 14.25 | 14.34 | 13.92 | 0 | 0 | 0 |