Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.30 | -1.11% | 113,446,300 | -19,541,563 | -523.8 |
26.20
27.70
26.70
|
2 tháng
(2024-07-22) |
1.40 | 5.53% | 260,404,100 | 18,468,425 | 447.2 |
24.50
27.70
26.70
|
3 tháng
(2024-06-20) |
4.03 | 17.79% | 466,522,700 | 14,664,016 | 396.5 |
21.47
27.70
26.70
|
6 tháng
(2024-03-22) |
3.84 | 16.80% | 894,982,600 | -34,512,848 | -756.3 |
21.32
27.70
26.70
|
12 tháng
(2023-09-25) |
9.99 | 59.76% | 1,816,783,000 | -42,817,916 | -903.0 |
16.28
27.70
26.70
|
24 tháng
(2022-09-29) |
11.53 | 75.96% | 2,495,228,300 | 2,946,146 | -13.7 |
11.09
27.70
26.70
|
36 tháng
(2021-10-04) |
11.42 | 74.78% | 3,433,742,900 | 9,645,088 | 67.0 |
11.09
27.70
26.70
|
60 tháng
(2019-10-15) |
18 | 206.98% | 4,858,633,700 | -56,184,352 | -1,329.1 |
5.30
27.70
26.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
12.51
|
3,073,110 | 13.34 | 13.49 | 12.42 | 2,058,820 | 1,251,740 | 34.9 |
24/04/2018 |
13.34
|
3,013,200 | 13.82 | 13.82 | 12.85 | 1,067,400 | 927,740 | 6.5 |
23/04/2018 |
13.82
|
3,902,200 | 14.85 | 14.85 | 13.82 | 1,456,010 | 470,710 | 49.5 |
20/04/2018 |
14.85
|
1,802,740 | 14.59 | 14.85 | 14.44 | 1,327,760 | 944,860 | 18.9 |
19/04/2018 |
14.59
|
3,452,260 | 15.36 | 15.39 | 14.53 | 1,394,250 | 631,860 | 38.5 |
18/04/2018 |
15.36
|
4,624,790 | 15.06 | 15.54 | 15.00 | 2,763,190 | 229,500 | 129.6 |
17/04/2018 |
15.06
|
1,678,660 | 15.12 | 15.33 | 15.00 | 1,066,920 | 343,230 | 37.0 |
16/04/2018 |
15.12
|
2,836,140 | 14.82 | 15.21 | 14.59 | 3,178,810 | 648,580 | 128.3 |
13/04/2018 |
14.82
|
3,033,930 | 14.56 | 14.85 | 14.56 | 1,790,650 | 90,650 | 84.4 |
12/04/2018 |
14.56
|
2,705,590 | 14.85 | 14.85 | 14.53 | 2,097,290 | 710,100 | 68.5 |
11/04/2018 |
14.85
|
5,630,290 | 15.00 | 15.06 | 14.59 | 3,056,330 | 742,950 | 115.8 |
10/04/2018 |
15.00
|
9,215,650 | 14.44 | 15.00 | 14.53 | 4,850,670 | 1,033,580 | 190.4 |
09/04/2018 |
14.44
|
7,770,500 | 13.77 | 14.44 | 13.73 | 4,668,760 | 2,203,960 | 117.0 |
06/04/2018 |
13.77
|
2,975,100 | 13.77 | 13.79 | 13.67 | 1,393,200 | 633,840 | 35.2 |
05/04/2018 |
13.77
|
2,804,190 | 13.79 | 13.88 | 13.70 | 979,110 | 958,230 | 1.0 |
04/04/2018 |
13.79
|
5,350,390 | 13.52 | 13.82 | 13.52 | 2,463,070 | 1,455,630 | 46.7 |
03/04/2018 |
13.52
|
2,115,830 | 13.52 | 13.58 | 13.39 | 561,890 | 382,950 | 8.1 |
02/04/2018 |
13.52
|
2,317,540 | 13.61 | 13.67 | 13.49 | 442,590 | 278,200 | 7.6 |
30/03/2018 |
13.61
|
2,358,520 | 13.64 | 13.64 | 13.34 | 432,470 | 1,400 | 19.6 |
29/03/2018 |
13.64
|
3,603,320 | 13.48 | 13.73 | 13.48 | 675,620 | 156,560 | 23.9 |
28/03/2018 |
13.48
|
3,904,720 | 13.28 | 13.48 | 13.18 | 666,030 | 37,230 | 28.4 |
27/03/2018 |
13.28
|
4,513,810 | 12.96 | 13.33 | 12.96 | 932,430 | 1,181,320 | -10.8 |
26/03/2018 |
12.96
|
3,490,240 | 12.45 | 12.96 | 12.19 | 385,800 | 221,100 | 7.4 |
23/03/2018 |
12.45
|
2,122,680 | 12.60 | 12.60 | 12.13 | 183,560 | 134,020 | 2.1 |
22/03/2018 |
12.60
|
2,881,270 | 12.90 | 13.05 | 12.60 | 496,910 | 1,602,960 | -47.3 |
21/03/2018 |
12.90
|
2,119,630 | 13.05 | 13.10 | 12.79 | 443,380 | 189,970 | 11.1 |
20/03/2018 |
13.05
|
2,666,350 | 13.40 | 13.40 | 13.05 | 694,090 | 1,753,830 | -47.1 |
19/03/2018 |
13.40
|
4,333,110 | 13.28 | 13.45 | 13.13 | 9,260,930 | 5,732,130 | 158.9 |
16/03/2018 |
13.28
|
2,863,300 | 13.19 | 13.28 | 13.19 | 874,310 | 411,650 | 20.6 |
15/03/2018 |
13.19
|
4,347,760 | 13.05 | 13.22 | 13.05 | 919,890 | 751,000 | 7.4 |
14/03/2018 |
13.05
|
5,974,370 | 12.54 | 13.12 | 12.57 | 544,960 | 2,815,700 | -98.5 |
13/03/2018 |
12.54
|
1,687,940 | 12.60 | 12.60 | 12.47 | 556,710 | 966,010 | -17.3 |
12/03/2018 |
12.60
|
1,427,550 | 12.60 | 12.72 | 12.51 | 313,600 | 725,700 | -17.5 |
09/03/2018 |
12.60
|
1,018,640 | 12.60 | 12.87 | 12.42 | 1,500,540 | 1,315,800 | 7.9 |
08/03/2018 |
12.60
|
2,182,740 | 12.60 | 12.90 | 12.39 | 307,730 | 1,695,100 | -58.4 |
07/03/2018 |
12.60
|
1,357,460 | 12.81 | 13.02 | 12.51 | 1,802,126 | 2,236,056 | -18.6 |
06/03/2018 |
12.81
|
2,479,350 | 12.75 | 12.91 | 12.69 | 60,790 | 1,532,370 | -63.2 |
05/03/2018 |
12.75
|
2,578,830 | 12.91 | 12.96 | 12.72 | 150,030 | 455,080 | -13.2 |
02/03/2018 |
12.91
|
1,808,640 | 13.03 | 13.03 | 12.81 | 620,160 | 728,800 | -4.7 |
01/03/2018 |
13.03
|
2,739,770 | 13.16 | 13.16 | 12.81 | 17,250 | 1,063,370 | -45.8 |
28/02/2018 |
13.16
|
2,241,390 | 13.19 | 13.19 | 12.75 | 1,323,060 | 1,678,320 | -15.5 |
27/02/2018 |
13.19
|
1,579,540 | 13.05 | 13.22 | 12.69 | 197,740 | 326,730 | -5.6 |
26/02/2018 |
13.05
|
2,378,080 | 13.21 | 13.64 | 12.94 | 73,180 | 771,520 | -30.9 |
23/02/2018 |
13.21
|
2,175,420 | 13.34 | 13.79 | 13.15 | 56,660 | 380,710 | -14.5 |
22/02/2018 |
13.34
|
2,243,860 | 13.85 | 13.85 | 13.34 | 591,080 | 746,000 | -7.1 |
21/02/2018 |
13.85
|
3,263,200 | 13.82 | 13.96 | 13.49 | 791,280 | 1,334,720 | -25.1 |
13/02/2018 |
13.82
|
5,066,980 | 13.79 | 13.92 | 13.49 | 463,440 | 3,488,390 | -140.5 |
12/02/2018 |
13.79
|
3,436,010 | 13.22 | 13.93 | 13.24 | 2,354,280 | 2,248,330 | 4.8 |
09/02/2018 |
13.22
|
3,454,800 | 13.31 | 13.31 | 12.48 | 1,273,930 | 991,900 | 12.3 |
08/02/2018 |
13.31
|
4,667,920 | 13.00 | 13.59 | 12.90 | 5,353,984 | 922,330 | 198.7 |
07/02/2018 |
13.00
|
4,238,270 | 12.16 | 13.00 | 12.54 | 1,994,630 | 655,000 | 58.5 |
06/02/2018 |
12.16
|
3,906,020 | 12.75 | 12.75 | 11.86 | 1,353,320 | 1,220,790 | 5.5 |
05/02/2018 |
12.75
|
3,353,170 | 13.64 | 13.64 | 12.69 | 663,150 | 507,080 | 6.5 |
02/02/2018 |
13.64
|
4,567,580 | 13.64 | 13.64 | 13.43 | 865,800 | 1,495,380 | -28.9 |
01/02/2018 |
13.64
|
3,428,660 | 13.82 | 13.85 | 13.58 | 1,549,910 | 1,120,430 | 19.9 |
31/01/2018 |
13.82
|
5,581,950 | 13.93 | 13.93 | 13.64 | 4,728,560 | 3,870,490 | 39.9 |
30/01/2018 |
13.93
|
6,121,930 | 13.95 | 13.95 | 13.55 | 890,660 | 2,195,030 | -60.8 |
29/01/2018 |
13.95
|
6,592,140 | 13.93 | 14.08 | 13.73 | 200,900 | 1,572,370 | -64.5 |
26/01/2018 |
13.93
|
5,637,470 | 14.17 | 14.26 | 13.73 | 199,350 | 641,940 | -21.0 |
25/01/2018 |
14.17
|
10,284,390 | 13.43 | 14.32 | 13.34 | 5,925,690 | 2,421,930 | 162.8 |
22/01/2018 |
13.43
|
4,402,360 | 13.40 | 13.46 | 13.13 | 244,190 | 236,290 | 0.4 |
19/01/2018 |
13.40
|
6,728,810 | 13.05 | 13.67 | 13.19 | 2,346,280 | 1,398,370 | 42.9 |
18/01/2018 |
13.05
|
5,371,340 | 12.66 | 13.05 | 12.36 | 2,260,270 | 453,480 | 74.5 |
17/01/2018 |
12.66
|
5,794,700 | 13.33 | 13.33 | 12.66 | 1,777,950 | 538,690 | 54.7 |
16/01/2018 |
13.33
|
6,271,100 | 13.49 | 13.49 | 13.18 | 2,467,390 | 1,170,730 | 57.8 |
15/01/2018 |
13.49
|
6,559,820 | 13.48 | 13.55 | 13.05 | 1,256,100 | 2,514,330 | -56.6 |
12/01/2018 |
13.48
|
18,714,750 | 12.60 | 13.48 | 12.63 | 8,322,620 | 964,900 | 327.9 |
11/01/2018 |
12.60
|
9,874,500 | 11.95 | 12.60 | 11.95 | 4,194,520 | 171,300 | 168.2 |
10/01/2018 |
11.95
|
8,726,070 | 11.79 | 11.95 | 11.59 | 4,521,690 | 486,870 | 160.5 |
09/01/2018 |
11.79
|
4,537,340 | 11.77 | 11.80 | 11.53 | 5,637,800 | 5,127,550 | 16.2 |
08/01/2018 |
11.77
|
3,321,420 | 11.74 | 11.86 | 11.74 | 14,372,903 | 642,420 | 506.0 |
05/01/2018 |
11.74
|
32,205,910 | 11.74 | 11.74 | 10.82 | 5,078,810 | 68,900 | 189.5 |