Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.65 | -2.21% | 37,901,500 | 1,417,511 | 40.9 |
28.05
29.55
28.80
|
2 tháng
(2024-07-22) |
0 | 0% | 100,274,100 | 4,344,129 | 125.7 |
26.55
29.60
28.80
|
3 tháng
(2024-06-21) |
-1.20 | -4% | 218,096,800 | 14,994,854 | 450.1 |
26.55
31.80
28.80
|
6 tháng
(2024-03-25) |
0.70 | 2.49% | 480,268,200 | 20,844,708 | 621.1 |
24.85
31.80
28.80
|
12 tháng
(2023-09-25) |
3.93 | 15.80% | 1,057,630,200 | 24,470,265 | 727.2 |
20.61
31.80
28.80
|
24 tháng
(2022-09-30) |
4.23 | 17.19% | 1,576,412,700 | 27,031,969 | 808.8 |
11
31.80
28.80
|
36 tháng
(2021-10-05) |
4.73 | 19.65% | 2,076,680,600 | 19,760,369 | 523.3 |
11
37.01
28.80
|
60 tháng
(2019-10-16) |
18.51 | 179.83% | 2,408,786,450 | -29,841,204 | -475.7 |
5.30
37.01
28.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
12.33
|
44,810 | 12.52 | 12.52 | 11.95 | 18,090 | 0 | 0.6 |
24/04/2018 |
12.52
|
53,280 | 12.67 | 12.67 | 12.02 | 4,500 | 970 | 0.1 |
23/04/2018 |
12.67
|
98,380 | 12.71 | 13.01 | 12.67 | 255,000 | 200,000 | 1.8 |
20/04/2018 |
12.71
|
73,140 | 12.56 | 12.75 | 12.29 | 59,930 | 0 | 2.0 |
19/04/2018 |
12.56
|
144,990 | 12.86 | 13.09 | 12.46 | 84,020 | 65,000 | 0.6 |
18/04/2018 |
12.86
|
275,780 | 12.37 | 13.22 | 12.37 | 608,380 | 736,150 | -4.3 |
17/04/2018 |
12.37
|
636,250 | 11.95 | 12.40 | 11.76 | 117,360 | 430,300 | -10.1 |
16/04/2018 |
11.95
|
437,150 | 11.95 | 11.99 | 11.91 | 210,000 | 268,270 | -1.8 |
13/04/2018 |
11.95
|
14,020 | 11.95 | 11.95 | 11.83 | 50 | 0 | 0.0 |
12/04/2018 |
11.95
|
58,440 | 12.06 | 12.06 | 11.80 | 0 | 0 | 0 |
11/04/2018 |
12.06
|
54,820 | 12.14 | 12.14 | 12.04 | 10,970 | 22,400 | -0.4 |
10/04/2018 |
12.14
|
69,870 | 12.16 | 12.18 | 12.14 | 57,530 | 42,880 | 0.5 |
09/04/2018 |
12.16
|
114,750 | 12.18 | 12.21 | 12.14 | 63,380 | 44,820 | 0.6 |
06/04/2018 |
12.18
|
156,990 | 12.18 | 12.63 | 12.10 | 40,520 | 124,970 | -2.7 |
05/04/2018 |
12.18
|
17,460 | 12.18 | 12.29 | 12.02 | 5,000 | 0 | 0.2 |
04/04/2018 |
12.18
|
54,900 | 11.99 | 12.56 | 12.02 | 9,200 | 0 | 0.3 |
03/04/2018 |
11.99
|
158,250 | 12.18 | 12.31 | 11.80 | 40,100 | 0 | 1.3 |
02/04/2018 |
12.18
|
176,790 | 12.52 | 12.52 | 12.18 | 45,500 | 0 | 1.5 |
30/03/2018 |
12.52
|
29,220 | 12.40 | 12.56 | 12.35 | 14,360 | 0 | 0.5 |
29/03/2018 |
12.40
|
15,950 | 12.44 | 12.63 | 12.37 | 5,640 | 10,000 | -0.1 |
28/03/2018 |
12.44
|
70,280 | 12.39 | 12.67 | 12.39 | 22,750 | 0 | 0.7 |
27/03/2018 |
12.39
|
18,590 | 12.18 | 12.44 | 12.18 | 10,550 | 5,560 | 0.2 |
26/03/2018 |
12.18
|
127,430 | 12.18 | 12.29 | 12.14 | 91,930 | 43,680 | 1.5 |
23/03/2018 |
12.18
|
61,370 | 12.29 | 12.54 | 12.18 | 158,090 | 155,000 | 0.1 |
22/03/2018 |
12.29
|
84,440 | 12.54 | 12.94 | 12.29 | 50,000 | 94,000 | -1.4 |
21/03/2018 |
12.54
|
24,520 | 12.10 | 12.94 | 12.21 | 1,300 | 0 | 0.0 |
20/03/2018 |
12.10
|
283,420 | 12.92 | 12.94 | 12.10 | 169,210 | 339,780 | -5.6 |
19/03/2018 |
12.92
|
214,350 | 13.01 | 13.01 | 12.92 | 700 | 130,000 | -4.4 |
16/03/2018 |
13.01
|
81,980 | 13.13 | 13.13 | 13.01 | 2,000 | 0 | 0.1 |
15/03/2018 |
13.13
|
167,310 | 13.01 | 13.13 | 12.99 | 22,720 | 550 | 0.8 |
14/03/2018 |
13.01
|
159,450 | 13.09 | 13.32 | 13.01 | 0 | 0 | 0 |
13/03/2018 |
13.09
|
238,420 | 13.09 | 13.22 | 12.98 | 1,015,220 | 1,000,000 | 0.5 |
12/03/2018 |
13.09
|
255,970 | 12.92 | 13.09 | 12.58 | 20,660 | 14,500 | 0.2 |
09/03/2018 |
12.92
|
126,260 | 13.20 | 13.20 | 12.92 | 0 | 0 | 0 |
08/03/2018 |
13.20
|
13,210 | 13.24 | 13.24 | 12.96 | 185,000 | 180,000 | 0.2 |
07/03/2018 |
13.24
|
156,240 | 13.32 | 13.32 | 12.39 | 570,050 | 535,000 | 1.2 |
06/03/2018 |
13.32
|
10,960 | 13.24 | 13.32 | 13.13 | 500,120 | 498,000 | 0.1 |
05/03/2018 |
13.24
|
64,860 | 13.17 | 13.32 | 13.13 | 700 | 0 | 0.0 |
02/03/2018 |
13.17
|
33,630 | 13.13 | 13.30 | 12.94 | 4,000 | 5,360 | -0.0 |
01/03/2018 |
13.13
|
55,370 | 13.28 | 13.32 | 12.94 | 0 | 15,000 | -0.5 |
28/02/2018 |
13.28
|
72,680 | 13.28 | 13.30 | 12.94 | 0 | 0 | 0 |
27/02/2018 |
13.28
|
19,280 | 12.94 | 13.43 | 13.01 | 0 | 0 | 0 |
26/02/2018 |
12.94
|
363,140 | 13.30 | 13.81 | 12.92 | 0 | 193,730 | -6.7 |
23/02/2018 |
13.30
|
28,100 | 13.32 | 13.32 | 13.13 | 0 | 21,700 | -0.8 |
22/02/2018 |
13.32
|
224,340 | 13.32 | 13.51 | 13.24 | 148,000 | 128,220 | 0.7 |
21/02/2018 |
13.32
|
288,530 | 13.28 | 14.17 | 13.26 | 5,360 | 210,400 | -7.2 |
13/02/2018 |
13.28
|
92,430 | 13.32 | 13.32 | 13.13 | 5,000 | 71,820 | -2.3 |
12/02/2018 |
13.32
|
271,210 | 13.32 | 13.62 | 13.28 | 20,000 | 260,180 | -8.4 |
09/02/2018 |
13.32
|
54,510 | 13.43 | 13.43 | 13.17 | 426,830 | 427,320 | -0.0 |
08/02/2018 |
13.43
|
17,580 | 13.58 | 13.58 | 13.32 | 7,390 | 550 | 0.2 |
07/02/2018 |
13.58
|
34,820 | 13.70 | 13.77 | 13.51 | 0 | 0 | 0 |
06/02/2018 |
13.70
|
144,640 | 13.70 | 13.70 | 12.79 | 40,800 | 0 | 1.4 |
05/02/2018 |
13.70
|
78,650 | 14.38 | 14.61 | 13.70 | 15,960 | 5,000 | 0.4 |
02/02/2018 |
14.38
|
134,990 | 14.25 | 14.38 | 14.08 | 109,500 | 2,000 | 4.0 |
01/02/2018 |
14.25
|
82,020 | 13.89 | 14.27 | 13.74 | 70,310 | 4,870 | 2.4 |
31/01/2018 |
13.89
|
78,700 | 14.06 | 14.08 | 13.89 | 15,650 | 50 | 0.6 |
30/01/2018 |
14.06
|
124,790 | 13.93 | 14.08 | 13.77 | 96,090 | 19,680 | 2.8 |
29/01/2018 |
13.93
|
168,240 | 14.38 | 14.44 | 13.70 | 88,550 | 0 | 3.2 |
26/01/2018 |
14.38
|
125,200 | 14.08 | 14.38 | 13.70 | 73,660 | 0 | 2.8 |
25/01/2018 |
14.08
|
240,210 | 14.00 | 14.08 | 13.66 | 101,050 | 1,000 | 3.6 |
22/01/2018 |
14.00
|
92,440 | 14.08 | 14.27 | 13.81 | 2,080 | 3,000 | -0.0 |
19/01/2018 |
14.08
|
273,720 | 14.08 | 14.35 | 13.81 | 102,000 | 0 | 3.8 |
18/01/2018 |
14.08
|
160,890 | 14.36 | 14.36 | 13.96 | 21,550 | 590 | 0.8 |
17/01/2018 |
14.36
|
115,840 | 14.42 | 14.42 | 14.15 | 23,500 | 1,000 | 0.8 |
16/01/2018 |
14.42
|
157,050 | 14.42 | 14.44 | 14.23 | 56,670 | 0 | 2.1 |
15/01/2018 |
14.42
|
232,340 | 14.46 | 14.61 | 14.19 | 117,010 | 100 | 4.4 |
12/01/2018 |
14.46
|
79,760 | 14.08 | 14.46 | 14.12 | 4,150 | 0 | 0.2 |
11/01/2018 |
14.08
|
561,770 | 14.46 | 14.63 | 14.00 | 6,260 | 142,600 | -5.1 |
10/01/2018 |
14.46
|
262,990 | 14.31 | 14.65 | 14.31 | 96,520 | 0 | 3.7 |
09/01/2018 |
14.31
|
469,280 | 14.69 | 14.80 | 14.19 | 2,810 | 3,000 | -0.0 |
08/01/2018 |
14.69
|
147,030 | 14.73 | 14.76 | 14.57 | 2,200 | 6,830 | -0.2 |
05/01/2018 |
14.73
|
192,600 | 14.84 | 14.84 | 14.65 | 2,000 | 5,500 | -0.1 |
04/01/2018 |
14.84
|
239,200 | 14.88 | 14.92 | 14.61 | 77,480 | 1,400 | 3.0 |
03/01/2018 |
14.88
|
75,160 | 14.80 | 14.95 | 14.69 | 50,000 | 2,500 | 1.8 |
02/01/2018 |
14.80
|
84,040 | 14.69 | 14.80 | 14.50 | 0 | 0 | 0 |
29/12/2017 |
14.69
|
42,470 | 14.80 | 14.84 | 14.54 | 380 | 0 | 0.0 |
28/12/2017 |
14.80
|
27,740 | 14.65 | 14.84 | 14.50 | 10 | 0 | 0.0 |
27/12/2017 |
14.65
|
59,990 | 15.14 | 15.14 | 14.65 | 8,300 | 0 | 0.3 |
26/12/2017 |
15.14
|
108,260 | 14.65 | 15.14 | 14.46 | 210 | 3,000 | -0.1 |
25/12/2017 |
14.65
|
51,120 | 14.84 | 14.84 | 14.46 | 0 | 0 | 0 |
22/12/2017 |
14.84
|
53,340 | 15.07 | 15.07 | 14.69 | 0 | 0 | 0 |
21/12/2017 |
15.07
|
245,190 | 14.80 | 15.11 | 14.80 | 102,670 | 0 | 4.1 |
20/12/2017 |
14.80
|
118,250 | 14.76 | 14.99 | 14.54 | 50,000 | 5,000 | 1.7 |
19/12/2017 |
14.76
|
311,480 | 14.50 | 14.80 | 14.42 | 116,220 | 0 | 4.5 |
18/12/2017 |
14.50
|
102,880 | 14.69 | 14.76 | 14.46 | 300 | 52,230 | -2.0 |
15/12/2017 |
14.69
|
100,880 | 14.46 | 14.76 | 14.31 | 20,000 | 29,500 | -0.4 |
14/12/2017 |
14.46
|
77,300 | 14.80 | 14.80 | 14.08 | 1,600 | 0 | 0.1 |
13/12/2017 |
14.80
|
97,680 | 14.61 | 14.95 | 14.38 | 42,000 | 0 | 1.6 |
12/12/2017 |
14.61
|
650,700 | 14.54 | 14.61 | 13.62 | 133,380 | 0 | 5.0 |
11/12/2017 |
14.54
|
196,830 | 15.18 | 15.18 | 14.46 | 2,500 | 0 | 0.1 |
08/12/2017 |
15.18
|
161,270 | 15.47 | 15.47 | 14.95 | 700 | 10 | 0.0 |
07/12/2017 |
15.47
|
529,820 | 14.46 | 15.47 | 14.65 | 124,520 | 25,060 | 4.0 |
06/12/2017 |
14.46
|
293,890 | 14.27 | 14.65 | 14.27 | 40,550 | 6,000 | 1.3 |
05/12/2017 |
14.27
|
554,550 | 14.23 | 14.65 | 14.12 | 126,770 | 600 | 4.7 |
04/12/2017 |
14.23
|
206,480 | 14.15 | 14.35 | 13.93 | 83,000 | 0 | 3.1 |
01/12/2017 |
14.15
|
120,110 | 14.25 | 14.27 | 14.10 | 41,500 | 0 | 1.5 |
30/11/2017 |
14.25
|
227,200 | 14.08 | 14.42 | 13.89 | 25,800 | 0 | 1.0 |
29/11/2017 |
14.08
|
110,120 | 14.08 | 14.42 | 13.89 | 21,790 | 0 | 0.8 |
28/11/2017 |
14.08
|
513,590 | 14.25 | 14.57 | 14.00 | 258,640 | 0 | 9.6 |
27/11/2017 |
14.25
|
68,760 | 14.46 | 14.48 | 14.23 | 12,770 | 0 | 0.5 |