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) |
-0.75 | -5.56% | 126,080,700 | -2,928,160 | -38.3 |
12.30
13.75
12.75
|
2 tháng
(2024-07-22) |
-0.70 | -5.20% | 313,424,700 | -2,881,146 | -38.6 |
12.30
13.85
12.75
|
3 tháng
(2024-06-20) |
-2.35 | -15.56% | 649,638,800 | -6,402,326 | -95.4 |
12.30
15.30
12.75
|
6 tháng
(2024-03-22) |
1.25 | 10.87% | 1,345,869,500 | 6,646,667 | 80.4 |
10.45
15.30
12.75
|
12 tháng
(2023-09-25) |
0.95 | 8.05% | 2,008,848,800 | -34,573,198 | -386.5 |
10.45
15.30
12.75
|
24 tháng
(2022-09-29) |
0.20 | 1.59% | 4,085,944,900 | 24,485,434 | 204.4 |
9.58
15.30
12.75
|
36 tháng
(2021-10-04) |
0.10 | 0.79% | 8,522,935,900 | 20,216,876 | 63.9 |
9.58
20.15
12.75
|
60 tháng
(2019-10-15) |
0.54 | 4.42% | 12,289,410,800 | -244,342,934 | -3,050.3 |
6.76
20.15
12.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
12.97
|
2,116,175 | 13.16 | 13.83 | 12.88 | 4,053,000 | 5,177,000 | -15.7 |
24/04/2018 |
13.16
|
1,109,190 | 13.55 | 13.64 | 13.07 | 7,300 | 360,300 | -4.9 |
23/04/2018 |
13.55
|
859,630 | 13.93 | 14.12 | 12.78 | 8,507 | 79,500 | -1.0 |
20/04/2018 |
13.93
|
1,461,117 | 13.93 | 14.02 | 13.55 | 234,700 | 620,500 | -5.5 |
19/04/2018 |
13.93
|
2,236,680 | 14.40 | 14.50 | 13.83 | 571,400 | 252,000 | 4.6 |
18/04/2018 |
14.40
|
1,683,810 | 14.88 | 14.88 | 14.31 | 174,900 | 400,900 | -3.4 |
17/04/2018 |
14.88
|
742,496 | 14.79 | 14.88 | 14.60 | 365,800 | 281,500 | 1.3 |
16/04/2018 |
14.79
|
1,698,800 | 14.88 | 15.17 | 14.60 | 535,900 | 454,300 | 1.3 |
13/04/2018 |
14.88
|
1,503,780 | 14.98 | 14.98 | 14.60 | 515,300 | 226,200 | 4.5 |
12/04/2018 |
14.98
|
977,010 | 14.88 | 14.98 | 14.79 | 326,400 | 252,300 | 1.2 |
11/04/2018 |
14.88
|
2,053,300 | 15.17 | 15.26 | 14.60 | 244,800 | 315,000 | -1.1 |
10/04/2018 |
15.17
|
1,485,078 | 15.26 | 15.36 | 14.98 | 528,500 | 420,800 | 1.7 |
09/04/2018 |
15.26
|
1,733,995 | 15.36 | 15.36 | 14.98 | 680,000 | 410,700 | 4.3 |
06/04/2018 |
15.36
|
1,731,257 | 15.45 | 15.55 | 15.17 | 226,900 | 513,100 | -4.6 |
05/04/2018 |
15.45
|
1,725,227 | 15.64 | 15.84 | 15.36 | 644,900 | 466,900 | 2.9 |
04/04/2018 |
15.64
|
2,402,101 | 15.45 | 16.12 | 15.45 | 732,500 | 731,000 | 0.1 |
03/04/2018 |
15.45
|
2,257,070 | 15.84 | 15.84 | 15.26 | 1,334,300 | 950,000 | 6.2 |
02/04/2018 |
15.84
|
2,577,643 | 15.84 | 16.03 | 15.64 | 1,426,500 | 661,000 | 12.7 |
30/03/2018 |
15.84
|
2,354,364 | 15.45 | 15.93 | 15.45 | 969,900 | 60,600 | 15.0 |
29/03/2018 |
15.45
|
2,103,906 | 14.88 | 15.84 | 14.88 | 429,700 | 88,200 | 5.5 |
28/03/2018 |
14.88
|
1,694,196 | 14.88 | 14.98 | 14.79 | 824,700 | 0 | 12.9 |
27/03/2018 |
14.88
|
1,055,477 | 14.98 | 15.07 | 14.88 | 262,300 | 52,400 | 3.3 |
26/03/2018 |
14.98
|
1,932,826 | 15.36 | 15.36 | 14.88 | 335,510 | 151,800 | 2.9 |
23/03/2018 |
15.36
|
3,356,387 | 15.55 | 15.55 | 14.88 | 1,328,000 | 400,000 | 14.8 |
22/03/2018 |
15.55
|
3,131,060 | 15.93 | 16.03 | 15.26 | 254,800 | 300,300 | -0.7 |
21/03/2018 |
15.93
|
1,929,052 | 15.93 | 16.22 | 15.93 | 16,600 | 550,000 | -9.0 |
20/03/2018 |
15.93
|
2,469,883 | 16.22 | 16.22 | 15.93 | 1,029,118 | 702,000 | 5.5 |
19/03/2018 |
16.22
|
2,652,660 | 16.31 | 16.50 | 16.03 | 1,481,700 | 961,000 | 8.8 |
16/03/2018 |
16.31
|
3,923,430 | 15.93 | 16.41 | 15.93 | 2,108,300 | 632,000 | 25.2 |
15/03/2018 |
15.93
|
3,704,865 | 16.22 | 16.31 | 15.84 | 1,019,800 | 930,000 | 1.5 |
14/03/2018 |
16.22
|
4,455,422 | 16.41 | 16.50 | 16.12 | 2,124,000 | 1,007,300 | 19.1 |
13/03/2018 |
16.41
|
4,454,169 | 16.50 | 16.60 | 16.31 | 1,898,100 | 944,100 | 16.4 |
12/03/2018 |
16.50
|
4,343,745 | 16.69 | 16.88 | 16.41 | 1,755,900 | 1,650,000 | 1.8 |
09/03/2018 |
16.69
|
5,309,486 | 16.41 | 16.79 | 16.31 | 2,889,610 | 1,168,129 | 29.8 |
08/03/2018 |
16.41
|
6,824,944 | 16.03 | 16.69 | 15.93 | 4,965,900 | 1,165,066 | 61.8 |
07/03/2018 |
16.03
|
7,174,392 | 16.98 | 17.36 | 15.74 | 751,500 | 1,384,800 | -10.8 |
06/03/2018 |
16.98
|
14,922,100 | 16.98 | 17.46 | 16.03 | 3,493,900 | 124,500 | 58.9 |