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) |
-1.55 | -4.16% | 629,600 | -6,100 | -0.2 |
35.10
37.40
35.75
|
2 tháng
(2024-07-22) |
-3.70 | -9.38% | 1,443,400 | -28,900 | -1.1 |
35.10
39.80
35.75
|
3 tháng
(2024-06-24) |
-1.25 | -3.38% | 3,089,600 | 12,000 | 0.7 |
34.90
41.30
35.75
|
6 tháng
(2024-03-25) |
2.88 | 8.75% | 4,591,700 | -1,813 | -0.1 |
31.22
41.30
35.75
|
12 tháng
(2023-09-26) |
13.01 | 57.25% | 6,978,400 | -868,143 | -48.6 |
21.56
41.30
35.75
|
24 tháng
(2022-10-03) |
16.97 | 90.41% | 10,014,900 | -1,338,119 | -67.6 |
16.96
41.30
35.75
|
36 tháng
(2021-10-06) |
12.71 | 55.14% | 12,619,700 | -1,869,978 | -95.2 |
16.96
41.30
35.75
|
60 tháng
(2019-10-17) |
21.26 | 146.77% | 49,514,190 | -3,349,373 | -158.0 |
14.35
41.30
35.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2018 |
14.53
|
17,320 | 14.68 | 14.68 | 14.13 | 60 | 0 | 0.0 |
23/04/2018 |
14.68
|
10,480 | 14.61 | 14.84 | 14.23 | 710 | 6,590 | -0.3 |
20/04/2018 |
14.61
|
1,240 | 14.66 | 14.66 | 14.45 | 410 | 200 | 0.0 |
19/04/2018 |
14.66
|
10,720 | 14.68 | 14.77 | 14.50 | 540 | 8,510 | -0.4 |
18/04/2018 |
14.68
|
2,400 | 14.74 | 15.41 | 14.68 | 90 | 500 | -0.0 |
17/04/2018 |
14.74
|
720 | 14.51 | 14.76 | 14.48 | 40 | 150 | -0.0 |
16/04/2018 |
14.51
|
4,380 | 14.51 | 14.87 | 14.48 | 50 | 3,300 | -0.1 |
13/04/2018 |
14.51
|
12,820 | 14.51 | 14.87 | 14.45 | 2,460 | 11,710 | -0.4 |
12/04/2018 |
14.51
|
4,590 | 14.61 | 15.06 | 14.51 | 10 | 2,000 | -0.1 |
11/04/2018 |
14.61
|
46,210 | 14.58 | 14.90 | 14.47 | 50 | 25,100 | -1.1 |
10/04/2018 |
14.58
|
22,890 | 14.74 | 14.93 | 14.55 | 1,810 | 5,700 | -0.2 |
09/04/2018 |
14.74
|
4,600 | 15.06 | 15.06 | 14.74 | 4,120 | 1,100 | 0.1 |
06/04/2018 |
15.06
|
5,080 | 14.61 | 15.40 | 14.45 | 40 | 1,300 | -0.1 |
05/04/2018 |
14.61
|
16,310 | 14.64 | 14.64 | 14.53 | 3,980 | 8,850 | -0.2 |
04/04/2018 |
14.64
|
10,960 | 14.68 | 15.08 | 14.58 | 4,020 | 8,920 | -0.2 |
03/04/2018 |
14.68
|
12,900 | 15.09 | 15.09 | 14.68 | 20 | 4,910 | -0.2 |
02/04/2018 |
15.09
|
15,340 | 15.09 | 15.09 | 14.64 | 20 | 0 | 0.0 |
30/03/2018 |
15.09
|
16,110 | 15.22 | 15.41 | 14.77 | 1,020 | 8,140 | -0.3 |
29/03/2018 |
15.22
|
1,830 | 15.25 | 15.25 | 15.09 | 20 | 750 | -0.0 |
28/03/2018 |
15.25
|
15,960 | 15.41 | 15.41 | 15.06 | 70 | 12,050 | -0.6 |
27/03/2018 |
15.41
|
3,620 | 15.25 | 15.51 | 15.09 | 20 | 1,300 | -0.1 |
26/03/2018 |
15.25
|
1,160 | 15.54 | 15.57 | 15.25 | 10 | 400 | -0.0 |
23/03/2018 |
15.54
|
20,690 | 15.09 | 15.57 | 15.09 | 19,330 | 9,300 | 0.5 |
22/03/2018 |
15.09
|
9,550 | 15.17 | 15.73 | 15.09 | 2,670 | 4,500 | -0.1 |
21/03/2018 |
15.17
|
4,690 | 15.38 | 15.41 | 15.17 | 1,390 | 1,900 | -0.0 |
20/03/2018 |
15.38
|
47,340 | 15.38 | 15.41 | 15.19 | 2,030 | 17,100 | -0.7 |
19/03/2018 |
15.38
|
11,230 | 15.48 | 15.57 | 15.35 | 30 | 5,400 | -0.3 |
16/03/2018 |
15.48
|
18,570 | 15.38 | 15.48 | 15.35 | 1,010 | 9,520 | -0.4 |
15/03/2018 |
15.38
|
13,590 | 15.41 | 15.43 | 15.35 | 10 | 4,800 | -0.2 |
14/03/2018 |
15.41
|
34,160 | 15.57 | 15.57 | 15.32 | 4,020 | 6,700 | -0.1 |
13/03/2018 |
15.57
|
10,600 | 15.54 | 15.70 | 15.54 | 3,110 | 1,700 | 0.1 |
12/03/2018 |
15.54
|
11,100 | 15.64 | 15.73 | 15.54 | 3,010 | 10,410 | -0.4 |
09/03/2018 |
15.64
|
2,180 | 15.67 | 15.99 | 15.57 | 290 | 550 | -0.0 |
08/03/2018 |
15.67
|
1,640 | 15.67 | 15.73 | 15.67 | 790 | 0 | 0.0 |
07/03/2018 |
15.67
|
1,150 | 15.45 | 15.73 | 15.51 | 990 | 200 | 0.0 |
06/03/2018 |
15.45
|
7,630 | 15.57 | 15.99 | 15.41 | 4,920 | 2,500 | 0.1 |
05/03/2018 |
15.57
|
15,670 | 15.67 | 15.80 | 15.16 | 590 | 11,530 | -0.5 |
02/03/2018 |
15.67
|
7,400 | 15.73 | 15.73 | 15.19 | 2,070 | 1,160 | 0.0 |
01/03/2018 |
15.73
|
110 | 15.86 | 15.99 | 15.73 | 10 | 0 | 0.0 |
28/02/2018 |
15.86
|
19,770 | 15.73 | 15.96 | 15.41 | 3,040 | 3,540 | -0.0 |
27/02/2018 |
15.73
|
11,980 | 16.06 | 16.06 | 15.09 | 4,320 | 5,860 | -0.1 |
26/02/2018 |
16.06
|
18,610 | 16.06 | 16.54 | 15.73 | 1,710 | 3,950 | -0.1 |
23/02/2018 |
16.06
|
23,250 | 16.47 | 16.47 | 15.90 | 1,030 | 14,460 | -0.7 |
22/02/2018 |
16.47
|
230 | 15.96 | 16.47 | 15.96 | 130 | 0 | 0.0 |
21/02/2018 |
15.96
|
8,170 | 16.02 | 16.02 | 15.73 | 4,510 | 6,710 | -0.1 |
13/02/2018 |
16.02
|
14,990 | 15.70 | 16.67 | 15.70 | 9,520 | 2,250 | 0.4 |
12/02/2018 |
15.70
|
10,690 | 15.41 | 15.93 | 15.57 | 10,440 | 2,900 | 0.4 |
09/02/2018 |
15.41
|
51,520 | 15.57 | 15.73 | 15.16 | 33,150 | 16,220 | 0.8 |
08/02/2018 |
15.57
|
6,190 | 15.67 | 15.67 | 15.41 | 2,120 | 1,880 | 0.0 |
07/02/2018 |
15.67
|
8,680 | 15.25 | 15.83 | 15.64 | 3,430 | 1,700 | 0.1 |
06/02/2018 |
15.25
|
41,260 | 15.77 | 15.77 | 14.93 | 10,220 | 8,070 | 0.1 |
05/02/2018 |
15.77
|
29,180 | 15.80 | 15.99 | 15.77 | 220 | 3,300 | -0.2 |
02/02/2018 |
15.80
|
22,710 | 16.02 | 16.06 | 15.80 | 12,350 | 21,650 | -0.5 |
01/02/2018 |
16.02
|
24,480 | 16.02 | 16.12 | 15.73 | 14,260 | 5,000 | 0.5 |
31/01/2018 |
16.02
|
2,950 | 15.96 | 16.18 | 15.61 | 50 | 500 | -0.0 |
30/01/2018 |
15.96
|
31,380 | 16.12 | 16.12 | 15.57 | 10 | 11,170 | -0.6 |
29/01/2018 |
16.12
|
52,580 | 15.73 | 16.18 | 15.77 | 1,320 | 200 | 0.1 |
26/01/2018 |
15.73
|
26,680 | 15.65 | 15.90 | 15.65 | 120 | 200 | -0.0 |
25/01/2018 |
15.65
|
31,840 | 15.45 | 15.90 | 15.51 | 0 | 3,900 | -0.2 |
22/01/2018 |
15.45
|
29,760 | 15.41 | 15.45 | 15.19 | 0 | 200 | -0.0 |
19/01/2018 |
15.41
|
37,720 | 15.51 | 15.51 | 15.25 | 210 | 100 | 0.0 |
18/01/2018 |
15.51
|
21,100 | 15.51 | 15.57 | 15.41 | 0 | 0 | 0 |
17/01/2018 |
15.51
|
36,430 | 15.67 | 15.73 | 15.45 | 20 | 200 | -0.0 |
16/01/2018 |
15.67
|
9,830 | 15.41 | 15.70 | 15.41 | 700 | 1,600 | -0.0 |
15/01/2018 |
15.41
|
28,010 | 15.73 | 16.06 | 15.09 | 5,050 | 100 | 0.2 |
12/01/2018 |
15.73
|
48,880 | 16.63 | 17.40 | 15.73 | 10,050 | 2,130 | 0.4 |
11/01/2018 |
16.63
|
104,660 | 15.56 | 16.63 | 16.41 | 64,730 | 4,830 | 3.1 |
10/01/2018 |
15.56
|
88,500 | 14.55 | 15.56 | 14.74 | 500 | 400 | 0.0 |
09/01/2018 |
14.55
|
32,660 | 14.29 | 14.61 | 14.32 | 24,700 | 4,590 | 0.9 |
08/01/2018 |
14.29
|
17,070 | 14.00 | 14.29 | 14.00 | 10,450 | 100 | 0.5 |
05/01/2018 |
14.00
|
30,080 | 13.81 | 14.00 | 13.97 | 17,870 | 0 | 0.8 |
04/01/2018 |
13.81
|
31,570 | 13.94 | 13.94 | 13.81 | 2,790 | 7,980 | -0.2 |
03/01/2018 |
13.94
|
27,630 | 13.94 | 13.94 | 13.87 | 11,220 | 0 | 0.5 |
02/01/2018 |
13.94
|
8,130 | 13.84 | 13.97 | 13.84 | 0 | 1,500 | -0.1 |
29/12/2017 |
13.84
|
49,380 | 13.81 | 13.87 | 13.81 | 30,780 | 16,400 | 0.6 |
28/12/2017 |
13.81
|
13,090 | 13.94 | 13.94 | 13.68 | 0 | 0 | 0 |
27/12/2017 |
13.94
|
15,000 | 13.90 | 13.94 | 13.81 | 7,190 | 0 | 0.3 |
26/12/2017 |
13.90
|
49,410 | 13.81 | 13.90 | 13.78 | 30,910 | 0 | 1.3 |
25/12/2017 |
13.81
|
7,090 | 13.81 | 13.94 | 13.68 | 110 | 0 | 0.0 |
22/12/2017 |
13.81
|
24,730 | 13.74 | 13.81 | 13.74 | 16,600 | 0 | 0.7 |
21/12/2017 |
13.74
|
3,070 | 13.81 | 13.81 | 13.74 | 0 | 470 | -0.0 |
20/12/2017 |
13.81
|
41,950 | 13.74 | 13.97 | 13.65 | 36,710 | 4,390 | 1.4 |
19/12/2017 |
13.74
|
6,020 | 13.65 | 13.81 | 13.62 | 10 | 510 | -0.0 |
18/12/2017 |
13.65
|
9,880 | 13.81 | 13.81 | 13.65 | 0 | 4,000 | -0.2 |
15/12/2017 |
13.81
|
10,330 | 13.68 | 13.81 | 13.62 | 0 | 0 | 0 |
14/12/2017 |
13.68
|
3,590 | 13.94 | 13.94 | 13.65 | 0 | 1,460 | -0.1 |
13/12/2017 |
13.94
|
7,210 | 13.94 | 14.03 | 13.65 | 30 | 1,440 | -0.1 |
12/12/2017 |
13.94
|
23,450 | 13.65 | 14.00 | 13.62 | 2,380 | 2,240 | 0.0 |
11/12/2017 |
13.65
|
11,660 | 13.74 | 13.78 | 13.65 | 1,000 | 0 | 0.0 |
08/12/2017 |
13.74
|
39,160 | 13.81 | 14.07 | 13.74 | 20 | 40 | -0.0 |
07/12/2017 |
13.81
|
40,300 | 13.97 | 13.97 | 13.81 | 0 | 0 | 0 |
06/12/2017 |
13.97
|
29,470 | 13.97 | 14.03 | 13.81 | 10 | 0 | 0.0 |
05/12/2017 |
13.97
|
5,350 | 14.00 | 14.13 | 13.97 | 10 | 800 | -0.0 |
04/12/2017 |
14.00
|
9,810 | 14.15 | 14.15 | 13.97 | 90 | 0 | 0.0 |
01/12/2017 |
14.15
|
5,690 | 14.07 | 14.29 | 13.97 | 570 | 200 | 0.0 |
30/11/2017 |
14.07
|
3,250 | 14.13 | 14.45 | 13.87 | 130 | 0 | 0.0 |
29/11/2017 |
14.13
|
52,790 | 14.13 | 14.24 | 13.81 | 1,940 | 16,960 | -0.6 |
28/11/2017 |
14.13
|
17,300 | 13.74 | 14.27 | 13.74 | 30 | 5,100 | -0.2 |
27/11/2017 |
13.74
|
82,320 | 14.13 | 14.13 | 13.73 | 10,410 | 1,700 | 0.4 |
24/11/2017 |
14.13
|
23,940 | 14.29 | 14.29 | 14.07 | 680 | 0 | 0.0 |