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) |
-0.50 | -2.42% | 2,021,200 | -114,546 | -2.4 |
20
21.50
20.15
|
2 tháng
(2024-09-23) |
-0.44 | -2.11% | 4,544,400 | 102,154 | 2.8 |
20
21.77
20.15
|
3 tháng
(2024-08-26) |
-1.98 | -8.93% | 6,874,000 | -82,046 | -1.6 |
20
22.36
20.15
|
6 tháng
(2024-05-27) |
-3.97 | -16.42% | 30,111,100 | -917,346 | -22.2 |
20
24.62
20.15
|
12 tháng
(2023-11-28) |
1.25 | 6.58% | 54,949,300 | -1,900,846 | -44.1 |
18.55
24.62
20.15
|
24 tháng
(2022-12-05) |
2.01 | 11.03% | 106,288,400 | -2,190,704 | -40.6 |
15.89
24.62
20.15
|
36 tháng
(2021-12-08) |
-11.11 | -35.49% | 214,898,500 | 27,854 | 28.8 |
13.23
35.25
20.15
|
60 tháng
(2019-12-19) |
6.30 | 45.32% | 462,373,330 | -7,073,894 | -198.2 |
8.23
37.07
20.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2018 |
10.96
|
27,910 | 11.28 | 11.28 | 10.64 | 21,270 | 12,750 | 0.2 |
02/07/2018 |
11.28
|
13,650 | 11.41 | 11.41 | 11.01 | 7,260 | 7,150 | 0.0 |
29/06/2018 |
11.41
|
12,820 | 11.54 | 11.70 | 11.41 | 2,320 | 2,100 | 0.0 |
28/06/2018 |
11.54
|
16,630 | 11.54 | 11.54 | 10.85 | 10,500 | 4,660 | 0.1 |
27/06/2018 |
11.54
|
18,200 | 11.36 | 11.54 | 10.80 | 6,000 | 13,230 | -0.2 |
26/06/2018 |
11.36
|
23,510 | 11.44 | 11.44 | 11.20 | 17,850 | 19,110 | -0.0 |
25/06/2018 |
11.44
|
32,770 | 11.70 | 11.70 | 11.38 | 14,000 | 23,720 | -0.2 |
22/06/2018 |
11.70
|
25,280 | 11.44 | 11.81 | 11.38 | 17,040 | 15,100 | 0.0 |
21/06/2018 |
11.44
|
93,520 | 11.36 | 11.97 | 11.17 | 126,230 | 163,600 | -0.8 |
20/06/2018 |
11.36
|
61,690 | 11.89 | 11.89 | 11.30 | 37,020 | 58,240 | -0.5 |
19/06/2018 |
11.89
|
38,630 | 12.24 | 12.24 | 11.41 | 25,000 | 26,370 | -0.0 |
18/06/2018 |
12.24
|
5,190 | 12.40 | 12.48 | 11.81 | 2,000 | 3,680 | -0.0 |
15/06/2018 |
12.40
|
43,360 | 12.40 | 13.09 | 12.02 | 8,000 | 30,690 | -0.5 |
14/06/2018 |
12.40
|
195,700 | 12.71 | 12.82 | 11.86 | 85,580 | 180,820 | -2.2 |
13/06/2018 |
12.71
|
43,210 | 12.87 | 13.09 | 12.69 | 4,020 | 39,210 | -0.8 |
12/06/2018 |
12.87
|
34,400 | 13.27 | 13.27 | 12.77 | 9,320 | 30,350 | -0.5 |
11/06/2018 |
13.27
|
26,260 | 13.30 | 13.30 | 12.98 | 9,020 | 15,840 | -0.2 |
08/06/2018 |
13.30
|
33,390 | 13.14 | 13.30 | 12.87 | 5,000 | 27,340 | -0.5 |
07/06/2018 |
13.14
|
19,250 | 13.14 | 13.25 | 12.93 | 1,700 | 17,460 | -0.4 |
06/06/2018 |
13.14
|
23,780 | 13.14 | 13.30 | 13.03 | 4,500 | 20,710 | -0.4 |
05/06/2018 |
13.14
|
61,520 | 13.65 | 13.65 | 12.98 | 30,130 | 57,940 | -0.7 |
04/06/2018 |
13.65
|
45,450 | 14.04 | 14.36 | 13.46 | 9,530 | 25,210 | -0.4 |
01/06/2018 |
14.04
|
29,900 | 14.47 | 14.47 | 13.83 | 14,210 | 26,410 | -0.3 |
31/05/2018 |
14.47
|
6,810 | 14.58 | 14.58 | 13.91 | 6,460 | 2,980 | 0.1 |
30/05/2018 |
14.58
|
29,220 | 14.26 | 14.58 | 14.26 | 2,260 | 0 | 0.1 |
29/05/2018 |
14.26
|
33,130 | 14.42 | 14.42 | 13.67 | 15,960 | 25,120 | -0.2 |
28/05/2018 |
14.42
|
12,030 | 14.52 | 14.79 | 14.10 | 8,960 | 7,010 | 0.1 |
25/05/2018 |
14.52
|
25,300 | 15.16 | 15.16 | 14.47 | 15,330 | 23,070 | -0.2 |
24/05/2018 |
15.16
|
24,360 | 14.31 | 15.16 | 14.31 | 22,150 | 1,000 | 0.6 |
23/05/2018 |
14.31
|
25,930 | 14.42 | 15.00 | 13.73 | 15,110 | 18,350 | -0.1 |
22/05/2018 |
14.42
|
1,750 | 15.00 | 15.00 | 14.42 | 1,330 | 120 | 0.0 |
21/05/2018 |
15.00
|
1,010 | 14.58 | 15.00 | 14.95 | 1,000 | 0 | 0.0 |
18/05/2018 |
14.58
|
42,880 | 15.43 | 15.43 | 14.58 | 22,890 | 36,080 | -0.4 |
17/05/2018 |
15.43
|
9,220 | 15.00 | 15.43 | 14.98 | 8,530 | 4,880 | 0.1 |
16/05/2018 |
15.00
|
21,060 | 15.32 | 15.32 | 14.95 | 16,080 | 19,360 | -0.1 |
15/05/2018 |
15.32
|
39,960 | 15.91 | 15.91 | 15.27 | 26,380 | 38,950 | -0.4 |
14/05/2018 |
15.91
|
21,030 | 15.96 | 15.96 | 15.27 | 9,930 | 17,650 | -0.2 |
11/05/2018 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 |
10/05/2018 |
15.96
|
6,190 | 15.91 | 15.96 | 15.48 | 6,120 | 0 | 0.2 |
09/05/2018 |
15.91
|
12,420 | 15.91 | 15.91 | 15.03 | 8,000 | 3,000 | 0.2 |
08/05/2018 |
15.91
|
6,520 | 15.91 | 15.91 | 15.43 | 6,500 | 4,640 | 0.1 |
07/05/2018 |
15.91
|
10,120 | 15.93 | 15.93 | 15.00 | 6,500 | 0 | 0.2 |
04/05/2018 |
15.93
|
15,520 | 15.00 | 15.93 | 14.90 | 15,180 | 2,190 | 0.4 |
03/05/2018 |
15.00
|
7,510 | 15.85 | 15.85 | 15.00 | 134,603 | 130,603 | 0.1 |
02/05/2018 |
15.85
|
55,910 | 15.08 | 15.96 | 14.84 | 74,420 | 45,750 | 0.9 |
27/04/2018 |
15.08
|
48,880 | 15.40 | 15.40 | 14.84 | 36,870 | 21,930 | 0.4 |
26/04/2018 |
15.40
|
19,300 | 15.43 | 15.43 | 15.08 | 14,300 | 1,250 | 0.4 |
24/04/2018 |
15.43
|
28,730 | 15.85 | 15.85 | 15.35 | 7,870 | 20,780 | -0.4 |
23/04/2018 |
15.85
|
23,370 | 15.85 | 15.96 | 15.53 | 16,170 | 210 | 0.5 |
20/04/2018 |
15.85
|
24,390 | 15.96 | 15.96 | 15.72 | 9,440 | 14,650 | -0.2 |
19/04/2018 |
15.96
|
41,530 | 16.25 | 16.25 | 15.75 | 26,870 | 24,250 | 0.1 |
18/04/2018 |
16.25
|
36,830 | 16.36 | 16.36 | 16.01 | 25,710 | 7,000 | 0.6 |
17/04/2018 |
16.36
|
45,710 | 16.39 | 16.39 | 16.01 | 20,260 | 31,400 | -0.3 |
16/04/2018 |
16.39
|
26,400 | 16.39 | 16.44 | 16.04 | 14,200 | 9,190 | 0.2 |
13/04/2018 |
16.39
|
37,130 | 16.60 | 16.60 | 16.04 | 14,190 | 18,000 | -0.1 |
12/04/2018 |
16.60
|
31,340 | 16.39 | 16.60 | 16.04 | 14,880 | 14,850 | 0.0 |
11/04/2018 |
16.39
|
24,250 | 16.41 | 16.54 | 16.15 | 17,970 | 6,500 | 0.4 |
10/04/2018 |
16.41
|
77,860 | 16.49 | 16.49 | 16.12 | 38,090 | 40,380 | -0.1 |
09/04/2018 |
16.49
|
108,150 | 17.02 | 17.02 | 16.33 | 55,450 | 15,000 | 1.3 |
06/04/2018 |
17.02
|
48,220 | 16.60 | 17.02 | 16.23 | 16,410 | 25,930 | -0.3 |
05/04/2018 |
16.60
|
43,220 | 16.44 | 16.60 | 15.99 | 23,630 | 10,150 | 0.4 |
04/04/2018 |
16.44
|
58,770 | 16.46 | 16.60 | 15.99 | 46,600 | 19,470 | 0.8 |
03/04/2018 |
16.46
|
68,360 | 16.49 | 16.65 | 15.96 | 141,580 | 153,320 | -0.3 |
02/04/2018 |
16.49
|
21,210 | 16.60 | 16.70 | 15.69 | 12,560 | 5,000 | 0.2 |
30/03/2018 |
16.60
|
7,160 | 16.49 | 16.60 | 16.49 | 3,800 | 0 | 0.1 |
29/03/2018 |
16.49
|
14,860 | 16.46 | 16.49 | 16.23 | 13,990 | 140 | 0.4 |
28/03/2018 |
16.46
|
61,230 | 16.54 | 16.54 | 15.99 | 10,120 | 54,210 | -1.3 |
27/03/2018 |
16.54
|
74,250 | 16.92 | 16.92 | 16.49 | 24,140 | 58,370 | -1.1 |
26/03/2018 |
16.92
|
15,750 | 16.76 | 16.92 | 16.49 | 14,430 | 11,020 | 0.1 |
23/03/2018 |
16.76
|
14,030 | 17.02 | 17.02 | 16.31 | 8,900 | 10,020 | -0.0 |
22/03/2018 |
17.02
|
81,680 | 16.86 | 17.02 | 16.25 | 20,410 | 68,070 | -1.5 |
21/03/2018 |
16.86
|
85,890 | 16.81 | 16.94 | 16.28 | 183,374 | 161,944 | 0.7 |
20/03/2018 |
16.81
|
79,850 | 16.81 | 17.02 | 16.49 | 18,450 | 50,790 | -1.0 |
19/03/2018 |
16.81
|
130,830 | 17.18 | 17.18 | 16.65 | 112,980 | 50,700 | 2.0 |
16/03/2018 |
17.18
|
72,570 | 16.81 | 17.24 | 16.62 | 27,550 | 67,100 | -1.2 |
15/03/2018 |
16.81
|
52,770 | 17.53 | 17.53 | 16.81 | 19,630 | 32,280 | -0.4 |
14/03/2018 |
17.53
|
107,890 | 17.02 | 17.56 | 16.49 | 8,050 | 50,000 | -1.3 |
13/03/2018 |
17.02
|
171,540 | 17.90 | 17.98 | 17.02 | 34,310 | 170,000 | -4.4 |
12/03/2018 |
17.90
|
47,870 | 18.06 | 18.06 | 17.40 | 9,290 | 28,400 | -0.6 |
09/03/2018 |
18.06
|
66,980 | 18.06 | 18.09 | 17.37 | 54,260 | 50,000 | 0.2 |
08/03/2018 |
18.06
|
23,230 | 17.82 | 18.06 | 17.82 | 20,260 | 1,430 | 0.6 |
07/03/2018 |
17.82
|
28,270 | 17.82 | 18.09 | 17.82 | 26,800 | 2,710 | 0.8 |
06/03/2018 |
17.82
|
72,190 | 17.95 | 17.95 | 17.02 | 17,070 | 61,530 | -1.5 |
05/03/2018 |
17.95
|
137,740 | 17.82 | 18.14 | 17.90 | 99,310 | 65,000 | 1.2 |
02/03/2018 |
17.82
|
57,650 | 17.02 | 17.82 | 16.92 | 56,840 | 15,360 | 1.4 |
01/03/2018 |
17.02
|
19,090 | 17.48 | 17.48 | 17.02 | 1,450 | 430 | 0.0 |
28/02/2018 |
17.48
|
72,310 | 17.16 | 17.48 | 16.76 | 47,730 | 31,040 | 0.6 |
27/02/2018 |
17.16
|
36,710 | 17.16 | 17.16 | 16.76 | 26,050 | 20,000 | 0.2 |
26/02/2018 |
17.16
|
47,730 | 17.00 | 17.16 | 16.68 | 29,350 | 20,200 | 0.3 |
23/02/2018 |
17.00
|
27,080 | 17.00 | 17.00 | 16.52 | 16,560 | 19,900 | -0.1 |
22/02/2018 |
17.00
|
58,380 | 16.89 | 17.00 | 16.49 | 27,330 | 21,500 | 0.2 |
21/02/2018 |
16.89
|
81,060 | 17.02 | 18.19 | 16.44 | 32,880 | 60,360 | -0.9 |
13/02/2018 |
17.02
|
217,060 | 17.40 | 17.79 | 17.02 | 192,160 | 139,330 | 1.7 |
12/02/2018 |
17.40
|
72,740 | 16.89 | 17.40 | 16.12 | 64,980 | 52,890 | 0.4 |
09/02/2018 |
16.89
|
28,690 | 17.02 | 17.02 | 15.85 | 23,930 | 11,730 | 0.4 |
08/02/2018 |
17.02
|
263,000 | 16.01 | 17.02 | 15.69 | 238,270 | 218,300 | 0.6 |
07/02/2018 |
16.01
|
345,130 | 15.99 | 17.02 | 15.43 | 273,690 | 292,270 | -0.5 |
06/02/2018 |
15.99
|
128,600 | 17.18 | 17.18 | 15.99 | 60,450 | 104,750 | -1.3 |
05/02/2018 |
17.18
|
94,510 | 18.46 | 18.46 | 17.18 | 39,650 | 78,490 | -1.3 |
02/02/2018 |
18.46
|
38,880 | 18.49 | 18.59 | 17.82 | 27,290 | 6,850 | 0.7 |