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) |
-2.35 | -6.82% | 6,695,100 | -210,410 | -6.8 |
32
34.45
32.10
|
2 tháng
(2024-07-22) |
-2.25 | -6.55% | 18,159,700 | -313,506 | -10.2 |
31.85
35
32.10
|
3 tháng
(2024-06-24) |
-2.85 | -8.15% | 55,648,500 | -1,062,158 | -36.2 |
31.85
37.45
32.10
|
6 tháng
(2024-03-25) |
0.84 | 2.67% | 142,904,200 | 62,057 | -4.2 |
28.23
37.45
32.10
|
12 tháng
(2023-09-26) |
9.98 | 45.09% | 233,337,700 | -816,004 | -40.9 |
20.20
37.45
32.10
|
24 tháng
(2022-10-03) |
8.84 | 37.98% | 328,887,100 | 4,314,148 | 75.5 |
15.13
37.45
32.10
|
36 tháng
(2021-10-06) |
3.89 | 13.77% | 601,438,400 | 4,823,172 | 85.5 |
15.13
37.45
32.10
|
60 tháng
(2019-10-17) |
14.19 | 79.25% | 1,190,660,450 | -13,290,703 | -336.2 |
10.87
37.45
32.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
16.52
|
414,990 | 15.54 | 16.52 | 15.58 | 83,140 | 129,000 | -1.0 |
26/04/2018 |
15.54
|
451,550 | 16.46 | 16.69 | 15.30 | 200 | 83,340 | -2.0 |
24/04/2018 |
16.46
|
342,830 | 16.46 | 16.73 | 16.25 | 20,000 | 210,000 | -4.6 |
23/04/2018 |
16.46
|
403,150 | 17.27 | 17.47 | 16.46 | 6,210 | 170,750 | -4.1 |
20/04/2018 |
17.27
|
581,740 | 16.93 | 17.51 | 16.59 | 10,450 | 470,190 | -11.4 |
19/04/2018 |
16.93
|
375,860 | 17.68 | 17.81 | 16.59 | 50 | 91,460 | -2.3 |
18/04/2018 |
17.68
|
266,600 | 17.84 | 18.18 | 17.68 | 100 | 55,350 | -1.5 |
17/04/2018 |
17.84
|
206,700 | 17.07 | 17.84 | 17.20 | 324,020 | 325,020 | -0.0 |
16/04/2018 |
17.07
|
457,870 | 17.47 | 18.28 | 16.93 | 150 | 260,020 | -6.7 |
13/04/2018 |
17.47
|
528,910 | 18.62 | 18.83 | 17.40 | 770 | 150,000 | -4.0 |
12/04/2018 |
18.62
|
204,780 | 18.62 | 18.72 | 18.22 | 2,140 | 0 | 0.1 |
11/04/2018 |
18.62
|
591,160 | 19.64 | 19.77 | 18.62 | 23,100 | 109,170 | -2.4 |
10/04/2018 |
19.64
|
627,550 | 20.52 | 20.52 | 19.37 | 39,000 | 650 | 1.1 |
09/04/2018 |
20.52
|
472,890 | 20.32 | 20.59 | 20.11 | 105,600 | 9,270 | 2.9 |
06/04/2018 |
20.32
|
505,150 | 20.59 | 20.65 | 20.18 | 9,000 | 0 | 0.3 |
05/04/2018 |
20.59
|
219,390 | 20.93 | 20.93 | 20.42 | 5,340 | 13,900 | -0.3 |
04/04/2018 |
20.93
|
673,320 | 20.45 | 21.06 | 20.32 | 348,670 | 9,380 | 10.5 |
03/04/2018 |
20.45
|
601,120 | 20.93 | 21.06 | 20.18 | 105,040 | 350,390 | -7.4 |
02/04/2018 |
20.93
|
1,098,290 | 20.32 | 21.26 | 20.32 | 57,680 | 36,340 | 0.6 |
30/03/2018 |
20.32
|
508,620 | 20.11 | 20.32 | 19.37 | 251,360 | 204,770 | 1.4 |
29/03/2018 |
20.11
|
1,042,370 | 19.37 | 20.45 | 19.37 | 100,000 | 174,300 | -2.2 |
28/03/2018 |
19.37
|
496,450 | 19.17 | 19.77 | 18.96 | 117,370 | 121,110 | -0.1 |
27/03/2018 |
19.17
|
625,150 | 19.64 | 20.42 | 19.17 | 57,200 | 197,500 | -4.0 |
26/03/2018 |
19.64
|
702,280 | 19.81 | 20.59 | 19.50 | 0 | 222,230 | -6.5 |
23/03/2018 |
19.81
|
1,202,910 | 19.17 | 19.81 | 18.69 | 388,080 | 135,000 | 7.2 |
22/03/2018 |
19.17
|
340,440 | 19.27 | 19.30 | 18.89 | 100,000 | 30,700 | 2.0 |
21/03/2018 |
19.27
|
573,800 | 19.03 | 19.40 | 18.96 | 122,810 | 0 | 3.5 |
20/03/2018 |
19.03
|
384,980 | 18.83 | 19.30 | 18.28 | 100,000 | 0 | 2.8 |
19/03/2018 |
18.83
|
522,290 | 19.47 | 19.84 | 18.83 | 15,060 | 1,420 | 0.4 |
16/03/2018 |
19.47
|
552,990 | 19.03 | 19.88 | 18.76 | 70,000 | 100,150 | -0.9 |
15/03/2018 |
19.03
|
470,790 | 19.00 | 19.03 | 18.83 | 253,140 | 50,750 | 5.7 |
14/03/2018 |
19.00
|
636,480 | 18.89 | 19.00 | 18.56 | 373,510 | 60 | 10.4 |
13/03/2018 |
18.89
|
383,780 | 18.35 | 18.89 | 18.35 | 181,490 | 1,600 | 5.0 |
12/03/2018 |
18.35
|
593,320 | 18.89 | 19.30 | 18.35 | 51,300 | 13,000 | 1.1 |
09/03/2018 |
18.89
|
974,960 | 18.15 | 18.96 | 17.95 | 175,700 | 34,920 | 3.8 |
08/03/2018 |
18.15
|
585,720 | 17.88 | 18.42 | 17.95 | 150,400 | 57,590 | 2.5 |
07/03/2018 |
17.88
|
710,570 | 16.73 | 17.88 | 16.52 | 512,000 | 354,760 | 4.2 |
06/03/2018 |
16.73
|
94,470 | 16.73 | 16.76 | 16.46 | 300 | 500 | -0.0 |
05/03/2018 |
16.73
|
189,020 | 16.73 | 16.79 | 16.52 | 50,810 | 101,400 | -1.2 |
02/03/2018 |
16.73
|
260,110 | 16.66 | 16.73 | 16.19 | 0 | 140,200 | -3.4 |
01/03/2018 |
16.66
|
425,240 | 17.34 | 17.34 | 16.59 | 8,500 | 1,640 | 0.2 |
28/02/2018 |
17.34
|
283,030 | 17.51 | 17.54 | 17.00 | 5,060 | 20,000 | -0.4 |
27/02/2018 |
17.51
|
305,330 | 17.61 | 17.68 | 17.27 | 157,350 | 49,480 | 2.8 |
26/02/2018 |
17.61
|
371,710 | 17.81 | 18.28 | 17.47 | 47,100 | 48,200 | 0.0 |
23/02/2018 |
17.81
|
197,650 | 17.71 | 17.81 | 17.61 | 16,000 | 84,000 | -1.8 |
22/02/2018 |
17.71
|
168,030 | 18.15 | 18.15 | 17.68 | 0 | 32,000 | -0.8 |
21/02/2018 |
18.15
|
204,410 | 18.15 | 18.49 | 17.61 | 6,000 | 34,000 | -0.7 |
13/02/2018 |
18.15
|
82,530 | 18.15 | 18.22 | 17.74 | 6,000 | 5,120 | 0.0 |
12/02/2018 |
18.15
|
259,660 | 17.54 | 18.15 | 17.47 | 60,000 | 100 | 1.6 |
09/02/2018 |
17.54
|
156,600 | 17.71 | 17.71 | 16.66 | 13,100 | 0 | 0.3 |
08/02/2018 |
17.71
|
174,180 | 17.71 | 17.74 | 17.27 | 104,400 | 100 | 2.7 |
07/02/2018 |
17.71
|
260,080 | 17.61 | 17.71 | 17.07 | 102,000 | 3,720 | 2.5 |
06/02/2018 |
17.61
|
1,133,050 | 17.34 | 17.61 | 16.15 | 288,220 | 24,620 | 6.5 |
05/02/2018 |
17.34
|
525,670 | 18.05 | 18.05 | 17.20 | 301,500 | 0 | 7.8 |
02/02/2018 |
18.05
|
494,930 | 17.91 | 18.22 | 17.27 | 249,400 | 1,930 | 6.5 |
01/02/2018 |
17.91
|
550,590 | 18.08 | 18.28 | 17.81 | 401,000 | 69,120 | 8.8 |
31/01/2018 |
18.08
|
576,610 | 18.56 | 18.56 | 18.01 | 113,930 | 94,000 | 0.5 |
30/01/2018 |
18.56
|
523,140 | 18.69 | 18.69 | 17.95 | 98,400 | 120,180 | -0.6 |
29/01/2018 |
18.69
|
498,060 | 18.66 | 18.96 | 18.56 | 134,290 | 98,160 | 1.0 |
26/01/2018 |
18.66
|
985,410 | 17.95 | 18.69 | 17.47 | 389,910 | 102,300 | 7.8 |
25/01/2018 |
17.95
|
1,245,200 | 18.69 | 18.69 | 17.61 | 311,390 | 500 | 8.4 |
22/01/2018 |
18.69
|
505,960 | 18.96 | 19.06 | 18.42 | 14,110 | 2,290 | 0.3 |
19/01/2018 |
18.96
|
483,630 | 18.93 | 19.64 | 18.69 | 98,700 | 10,200 | 2.5 |
18/01/2018 |
18.93
|
928,180 | 19.10 | 19.10 | 18.28 | 211,830 | 64,260 | 4.1 |
17/01/2018 |
19.10
|
626,890 | 19.64 | 19.77 | 18.96 | 2,530 | 50,000 | -1.4 |
16/01/2018 |
19.64
|
1,670,890 | 19.33 | 20.11 | 19.17 | 85,630 | 20,400 | 1.9 |
15/01/2018 |
19.33
|
1,388,590 | 18.08 | 19.33 | 18.01 | 346,700 | 7,410 | 9.4 |
12/01/2018 |
18.08
|
690,720 | 18.62 | 18.79 | 18.05 | 67,160 | 20 | 1.8 |
11/01/2018 |
18.62
|
802,250 | 18.56 | 18.69 | 17.98 | 85,000 | 3,120 | 2.2 |
10/01/2018 |
18.56
|
1,055,640 | 18.93 | 18.93 | 18.28 | 180,400 | 64,090 | 3.2 |
09/01/2018 |
18.93
|
1,032,400 | 18.69 | 18.96 | 18.22 | 260,000 | 16,800 | 6.7 |
08/01/2018 |
18.69
|
777,290 | 18.08 | 18.96 | 18.01 | 50 | 1,500 | -0.0 |
05/01/2018 |
18.08
|
1,368,240 | 17.34 | 18.35 | 16.93 | 44,600 | 13,800 | 0.8 |
04/01/2018 |
17.34
|
1,115,040 | 17.27 | 17.88 | 17.34 | 45,050 | 35,660 | 0.2 |
03/01/2018 |
17.27
|
1,029,470 | 17.00 | 17.47 | 17.13 | 300,200 | 37,510 | 6.7 |
02/01/2018 |
17.00
|
562,640 | 16.39 | 17.13 | 16.39 | 114,000 | 0 | 2.9 |
29/12/2017 |
16.39
|
408,670 | 16.22 | 16.46 | 16.19 | 70,000 | 700 | 1.7 |
28/12/2017 |
16.22
|
290,860 | 16.39 | 16.46 | 16.15 | 150 | 0 | 0.0 |
27/12/2017 |
16.39
|
328,930 | 16.12 | 16.49 | 16.12 | 0 | 3,950 | -0.1 |
26/12/2017 |
16.12
|
653,170 | 16.32 | 16.39 | 15.91 | 0 | 3,100 | -0.1 |
25/12/2017 |
16.32
|
465,060 | 16.69 | 16.69 | 16.32 | 21,600 | 0 | 0.5 |
22/12/2017 |
16.69
|
311,210 | 16.86 | 16.93 | 16.66 | 14,500 | 0 | 0.4 |
21/12/2017 |
16.86
|
721,960 | 16.86 | 17.27 | 16.86 | 100 | 3,000 | -0.1 |
20/12/2017 |
16.86
|
1,104,300 | 16.42 | 17.44 | 16.32 | 3,930 | 12,980 | -0.2 |
19/12/2017 |
16.42
|
579,140 | 16.39 | 16.66 | 16.29 | 1,680 | 4,230 | -0.1 |
18/12/2017 |
16.39
|
460,040 | 16.42 | 16.69 | 16.39 | 1,480 | 9,020 | -0.2 |
15/12/2017 |
16.42
|
408,610 | 16.59 | 16.86 | 16.32 | 70 | 4,000 | -0.1 |
14/12/2017 |
16.59
|
534,310 | 16.05 | 16.73 | 15.91 | 0 | 4,900 | -0.1 |
13/12/2017 |
16.05
|
244,350 | 16.46 | 16.63 | 15.98 | 1,200 | 6,300 | -0.1 |
12/12/2017 |
16.46
|
677,440 | 16.39 | 16.73 | 15.30 | 48,710 | 1,170 | 1.1 |
11/12/2017 |
16.39
|
613,160 | 16.73 | 16.93 | 15.98 | 3,660 | 6,590 | -0.1 |
08/12/2017 |
16.73
|
1,075,100 | 17.07 | 17.07 | 16.25 | 5,700 | 300,000 | -7.2 |
07/12/2017 |
17.07
|
511,710 | 17.37 | 17.61 | 17.03 | 4,400 | 1,200 | 0.1 |
06/12/2017 |
17.37
|
1,701,560 | 16.90 | 18.05 | 16.93 | 258,790 | 11,720 | 6.4 |
05/12/2017 |
16.90
|
2,255,580 | 15.81 | 16.90 | 15.88 | 318,690 | 12,940 | 7.4 |
04/12/2017 |
15.81
|
828,270 | 15.34 | 15.85 | 15.34 | 261,820 | 114,710 | 3.4 |
01/12/2017 |
15.34
|
460,340 | 15.24 | 15.51 | 15.14 | 16,000 | 71,120 | -1.2 |
30/11/2017 |
15.24
|
494,290 | 15.51 | 15.64 | 15.24 | 12,480 | 61,170 | -1.1 |
29/11/2017 |
15.51
|
576,370 | 15.81 | 15.81 | 15.44 | 11,520 | 135,630 | -2.9 |
28/11/2017 |
15.81
|
730,810 | 15.85 | 16.08 | 15.78 | 7,090 | 50,500 | -1.0 |