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) |
-0.08 | -1.20% | 14,734,000 | -156,000 | -1.2 |
6.05
6.83
6.60
|
2 tháng
(2024-07-22) |
-1.84 | -21.80% | 46,621,800 | -420,400 | -3.2 |
5.68
8.44
6.60
|
3 tháng
(2024-06-24) |
-7.10 | -51.82% | 64,123,900 | 478,200 | 6.5 |
5.68
14.45
6.60
|
6 tháng
(2024-03-25) |
-4.30 | -39.45% | 136,595,800 | 318,600 | 1.5 |
5.68
17.85
6.60
|
12 tháng
(2023-09-26) |
-4.40 | -40% | 243,520,800 | 445,600 | 2.0 |
5.68
17.85
6.60
|
24 tháng
(2022-10-03) |
-0.05 | -0.75% | 398,433,700 | 459,400 | 1.7 |
3.32
17.85
6.60
|
36 tháng
(2021-10-06) |
-0.44 | -6.25% | 627,262,100 | 691,530 | 2.5 |
3.32
23.20
6.60
|
60 tháng
(2019-10-17) |
1.83 | 38.36% | 859,709,410 | 503,580 | 2.2 |
3.32
23.20
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
8.99
|
1,849,450 | 8.99 | 8.99 | 8.36 | 92,710 | 2,260 | 0.9 |
26/04/2018 |
8.99
|
2,374,760 | 8.80 | 9.27 | 8.19 | 22,900 | 0 | 0.2 |
24/04/2018 |
8.80
|
888,850 | 9.45 | 9.45 | 8.80 | 0 | 0 | 0 |
23/04/2018 |
9.45
|
4,557,040 | 10.16 | 10.16 | 9.45 | 0 | 2,000 | -0.0 |
20/04/2018 |
10.16
|
216,480 | 10.90 | 10.90 | 10.16 | 0 | 0 | 0 |
19/04/2018 |
10.90
|
174,400 | 11.70 | 11.70 | 10.90 | 0 | 0 | 0 |
18/04/2018 |
11.70
|
1,874,000 | 12.54 | 12.54 | 11.70 | 270 | 0 | 0.0 |
17/04/2018 |
12.54
|
1,106,580 | 12.45 | 12.64 | 12.31 | 60 | 0 | 0.0 |
16/04/2018 |
12.45
|
1,338,360 | 12.64 | 12.82 | 12.36 | 13,050 | 0 | 0.2 |
13/04/2018 |
12.64
|
1,161,640 | 12.36 | 12.64 | 12.26 | 0 | 0 | 0 |
12/04/2018 |
12.36
|
979,200 | 12.45 | 12.54 | 12.17 | 0 | 0 | 0 |
11/04/2018 |
12.45
|
1,398,350 | 12.82 | 12.82 | 12.26 | 0 | 10,000 | -0.1 |
10/04/2018 |
12.82
|
1,232,670 | 13.29 | 13.29 | 12.64 | 500 | 0 | 0.0 |
09/04/2018 |
13.29
|
3,029,520 | 12.45 | 13.29 | 12.40 | 16,000 | 0 | 0.2 |
06/04/2018 |
12.45
|
1,667,150 | 12.17 | 12.82 | 12.07 | 500 | 1,000 | -0.0 |
05/04/2018 |
12.17
|
1,812,660 | 12.54 | 12.54 | 12.07 | 0 | 0 | 0 |
04/04/2018 |
12.54
|
1,004,320 | 12.64 | 12.82 | 12.36 | 0 | 1,700 | -0.0 |
03/04/2018 |
12.64
|
1,173,630 | 12.36 | 12.64 | 12.17 | 5,170 | 0 | 0.1 |
02/04/2018 |
12.36
|
1,068,170 | 12.64 | 12.92 | 12.36 | 0 | 0 | 0 |
30/03/2018 |
12.64
|
973,950 | 12.59 | 12.64 | 12.40 | 0 | 0 | 0 |
29/03/2018 |
12.59
|
693,400 | 12.59 | 12.64 | 12.40 | 0 | 0 | 0 |
28/03/2018 |
12.59
|
879,940 | 12.59 | 12.64 | 12.40 | 0 | 0 | 0 |
27/03/2018 |
12.59
|
1,010,960 | 12.54 | 12.92 | 12.36 | 0 | 10,000 | -0.1 |
26/03/2018 |
12.54
|
646,150 | 12.82 | 12.92 | 12.45 | 0 | 0 | 0 |
23/03/2018 |
12.82
|
1,635,960 | 12.92 | 12.92 | 12.26 | 4,700 | 3,000 | 0.0 |
22/03/2018 |
12.92
|
1,756,810 | 13.20 | 13.20 | 12.64 | 7,500 | 0 | 0.1 |
21/03/2018 |
13.20
|
1,545,200 | 13.15 | 13.29 | 12.96 | 0 | 0 | 0 |
20/03/2018 |
13.15
|
1,465,250 | 13.43 | 13.53 | 12.96 | 500 | 0 | 0.0 |
19/03/2018 |
13.43
|
1,717,360 | 13.20 | 13.57 | 12.96 | 0 | 7,430 | -0.1 |
16/03/2018 |
13.20
|
1,385,620 | 13.90 | 13.95 | 13.20 | 2,000 | 0 | 0.0 |
15/03/2018 |
13.90
|
2,001,460 | 13.29 | 13.90 | 13.34 | 0 | 500 | -0.0 |
14/03/2018 |
13.29
|
2,842,480 | 12.45 | 13.29 | 12.64 | 29,000 | 1,250 | 0.4 |
13/03/2018 |
12.45
|
935,430 | 12.45 | 12.45 | 12.17 | 0 | 0 | 0 |
12/03/2018 |
12.45
|
1,463,510 | 12.64 | 12.73 | 12.12 | 400 | 0 | 0.0 |
09/03/2018 |
12.64
|
820,560 | 12.82 | 12.92 | 12.64 | 0 | 0 | 0 |
08/03/2018 |
12.82
|
1,152,050 | 12.64 | 12.82 | 12.50 | 227,490 | 0 | 3.1 |
07/03/2018 |
12.64
|
1,092,180 | 12.54 | 12.92 | 12.36 | 16,100 | 0 | 0.2 |
06/03/2018 |
12.54
|
621,850 | 12.36 | 12.64 | 12.17 | 0 | 0 | 0 |
05/03/2018 |
12.36
|
1,517,190 | 12.64 | 13.01 | 12.36 | 0 | 36,650 | -0.5 |
02/03/2018 |
12.64
|
1,113,670 | 12.82 | 13.01 | 12.50 | 0 | 0 | 0 |
01/03/2018 |
12.82
|
956,750 | 13.10 | 13.10 | 12.64 | 0 | 0 | 0 |
28/02/2018 |
13.10
|
1,355,350 | 12.92 | 13.48 | 12.92 | 0 | 0 | 0 |
27/02/2018 |
12.92
|
2,030,450 | 12.07 | 12.92 | 11.79 | 107,610 | 0 | 1.4 |
26/02/2018 |
12.07
|
1,492,030 | 12.36 | 12.36 | 11.79 | 350 | 0 | 0.0 |
23/02/2018 |
12.36
|
1,236,730 | 12.45 | 12.54 | 12.17 | 0 | 0 | 0 |
22/02/2018 |
12.45
|
1,029,360 | 12.45 | 12.45 | 11.89 | 0 | 0 | 0 |
21/02/2018 |
12.45
|
810,430 | 12.26 | 12.54 | 12.17 | 0 | 32,590 | -0.4 |
13/02/2018 |
12.26
|
845,720 | 11.70 | 12.26 | 11.70 | 0 | 0 | 0 |
12/02/2018 |
11.70
|
1,087,650 | 11.28 | 11.70 | 11.14 | 0 | 40,000 | -0.5 |
09/02/2018 |
11.28
|
1,181,620 | 12.12 | 12.12 | 11.28 | 16,910 | 80 | 0.2 |
08/02/2018 |
12.12
|
1,103,830 | 12.26 | 12.45 | 11.93 | 0 | 0 | 0 |
07/02/2018 |
12.26
|
1,895,910 | 11.89 | 12.68 | 11.89 | 60,960 | 5,600 | 0.7 |
06/02/2018 |
11.89
|
754,540 | 12.78 | 12.78 | 11.89 | 0 | 5,730 | -0.1 |
05/02/2018 |
12.78
|
1,958,580 | 13.71 | 13.71 | 12.78 | 0 | 3,350 | -0.0 |
02/02/2018 |
13.71
|
1,066,040 | 13.67 | 13.85 | 13.29 | 50 | 0 | 0.0 |
01/02/2018 |
13.67
|
1,745,880 | 13.85 | 14.04 | 13.48 | 0 | 0 | 0 |
31/01/2018 |
13.85
|
2,780,090 | 14.41 | 15.21 | 13.85 | 0 | 0 | 0 |
30/01/2018 |
14.41
|
2,249,300 | 13.48 | 14.41 | 13.10 | 6,830 | 5,700 | 0.0 |
29/01/2018 |
13.48
|
1,964,820 | 13.85 | 13.85 | 13.10 | 0 | 0 | 0 |
26/01/2018 |
13.85
|
1,846,590 | 13.95 | 13.95 | 13.20 | 500 | 3,000 | -0.0 |
25/01/2018 |
13.95
|
3,177,060 | 13.95 | 14.32 | 13.10 | 1,000 | 10,070 | -0.1 |
22/01/2018 |
13.95
|
1,316,950 | 14.79 | 14.79 | 13.95 | 1,300 | 16,500 | -0.2 |
19/01/2018 |
14.79
|
1,188,260 | 14.98 | 15.35 | 14.79 | 670 | 0 | 0.0 |
18/01/2018 |
14.98
|
1,782,500 | 14.98 | 14.98 | 14.32 | 16,000 | 0 | 0.2 |
17/01/2018 |
14.98
|
1,819,180 | 15.54 | 15.82 | 14.88 | 12,680 | 15,000 | -0.0 |
16/01/2018 |
15.54
|
2,005,220 | 15.07 | 15.63 | 14.74 | 36,000 | 200 | 0.6 |
15/01/2018 |
15.07
|
1,294,460 | 14.98 | 15.54 | 14.41 | 1,200 | 0 | 0.0 |
12/01/2018 |
14.98
|
1,565,230 | 15.35 | 15.40 | 14.74 | 4,300 | 0 | 0.1 |
11/01/2018 |
15.35
|
2,415,670 | 15.26 | 15.54 | 14.51 | 1,000 | 2,500 | -0.0 |
10/01/2018 |
15.26
|
1,736,760 | 16.38 | 16.38 | 15.26 | 0 | 0 | 0 |
09/01/2018 |
16.38
|
1,621,230 | 15.91 | 16.47 | 15.35 | 10,150 | 800 | 0.2 |
08/01/2018 |
15.91
|
1,449,080 | 15.44 | 16.01 | 15.26 | 16,350 | 0 | 0.3 |
05/01/2018 |
15.44
|
2,146,280 | 15.12 | 16.15 | 15.26 | 7,700 | 0 | 0.1 |
04/01/2018 |
15.12
|
1,986,340 | 14.13 | 15.12 | 14.23 | 7,100 | 3,000 | 0.1 |
03/01/2018 |
14.13
|
1,443,790 | 14.13 | 14.32 | 13.85 | 10,900 | 0 | 0.2 |
02/01/2018 |
14.13
|
1,321,940 | 13.95 | 14.32 | 13.81 | 0 | 810 | -0.0 |
29/12/2017 |
13.95
|
1,822,790 | 13.10 | 13.95 | 13.06 | 0 | 0 | 0 |
28/12/2017 |
13.10
|
900,080 | 12.73 | 13.38 | 12.73 | 110 | 0 | 0.0 |
27/12/2017 |
12.73
|
444,040 | 13.20 | 13.29 | 12.73 | 0 | 40 | -0.0 |
26/12/2017 |
13.20
|
409,890 | 13.53 | 13.53 | 12.96 | 0 | 1,500 | -0.0 |
25/12/2017 |
13.53
|
520,200 | 13.53 | 13.57 | 13.10 | 340 | 0 | 0.0 |
22/12/2017 |
13.53
|
408,790 | 13.90 | 13.90 | 13.48 | 0 | 0 | 0 |
21/12/2017 |
13.90
|
821,190 | 13.20 | 14.09 | 13.29 | 3,050 | 0 | 0.0 |
20/12/2017 |
13.20
|
1,055,090 | 12.73 | 13.43 | 12.59 | 0 | 0 | 0 |
19/12/2017 |
12.73
|
147,410 | 12.92 | 12.92 | 12.73 | 0 | 0 | 0 |
18/12/2017 |
12.92
|
144,400 | 12.64 | 13.10 | 12.73 | 0 | 0 | 0 |
15/12/2017 |
12.64
|
132,100 | 12.78 | 12.78 | 12.59 | 0 | 5,500 | -0.1 |
14/12/2017 |
12.78
|
86,900 | 12.92 | 12.92 | 12.54 | 0 | 0 | 0 |
13/12/2017 |
12.92
|
253,600 | 12.64 | 13.01 | 12.64 | 0 | 0 | 0 |
12/12/2017 |
12.64
|
434,780 | 12.73 | 12.92 | 12.36 | 52,200 | 1,500 | 0.7 |
11/12/2017 |
12.73
|
205,660 | 13.10 | 13.10 | 12.68 | 0 | 31,900 | -0.4 |
08/12/2017 |
13.10
|
362,060 | 13.38 | 13.71 | 13.10 | 9,000 | 0 | 0.1 |
07/12/2017 |
13.38
|
814,910 | 12.92 | 13.53 | 12.92 | 80,140 | 0 | 1.1 |
06/12/2017 |
12.92
|
661,460 | 12.45 | 13.10 | 12.40 | 37,500 | 10,000 | 0.4 |
05/12/2017 |
12.45
|
347,270 | 12.36 | 12.68 | 12.40 | 29,920 | 10,000 | 0.3 |
04/12/2017 |
12.36
|
736,500 | 12.36 | 12.92 | 12.26 | 49,080 | 1,000 | 0.7 |
01/12/2017 |
12.36
|
414,990 | 12.36 | 12.73 | 12.17 | 0 | 0 | 0 |
30/11/2017 |
12.36
|
393,610 | 12.59 | 12.96 | 12.31 | 0 | 0 | 0 |
29/11/2017 |
12.59
|
239,660 | 13.01 | 13.01 | 12.54 | 5,000 | 0 | 0.1 |
28/11/2017 |
13.01
|
429,710 | 13.43 | 13.48 | 12.73 | 27,000 | 0 | 0.4 |