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) |
0.59 | 3.23% | 5,021,100 | 19,400 | 0.4 |
18.21
19.18
18.90
|
2 tháng
(2024-07-22) |
1.17 | 6.61% | 10,433,900 | 19,400 | 0.4 |
16.76
19.18
18.90
|
3 tháng
(2024-06-21) |
-3.87 | -16.98% | 26,404,900 | -436,876 | -9.2 |
16.76
22.77
18.90
|
6 tháng
(2024-03-25) |
2.43 | 14.76% | 56,658,700 | -522,043 | -11.1 |
15.02
22.77
18.90
|
12 tháng
(2023-09-25) |
4.18 | 28.35% | 75,088,000 | -36,157 | -3.4 |
13.56
22.77
18.90
|
24 tháng
(2022-09-30) |
3.49 | 22.65% | 117,916,575 | 119,651 | -0.9 |
11.54
22.77
18.90
|
36 tháng
(2021-10-05) |
-7.32 | -27.92% | 140,869,951 | -29,628 | -4.1 |
11.54
31.97
18.90
|
60 tháng
(2019-10-16) |
5.68 | 42.95% | 167,707,716 | -2,772,528 | -59.4 |
11.54
36.79
18.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2018 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 |
23/04/2018 |
14.37
|
100 | 14.29 | 14.37 | 14.37 | 100 | 0 | 0 |
20/04/2018 |
14.29
|
200 | 12.85 | 14.29 | 13.89 | 200 | 0 | 0.0 |
19/04/2018 |
12.85
|
1,600 | 13.57 | 14.13 | 12.85 | 300 | 0 | 0.0 |
18/04/2018 |
13.57
|
2,100 | 14.13 | 14.13 | 13.57 | 100 | 0 | 0.0 |
17/04/2018 |
14.13
|
5,700 | 13.01 | 14.29 | 13.57 | 500 | 0 | 0.0 |
16/04/2018 |
13.01
|
500 | 13.73 | 14.21 | 13.01 | 200 | 0 | 0.0 |
13/04/2018 |
13.73
|
9,400 | 13.81 | 13.81 | 12.77 | 500 | 0 | 0.0 |
12/04/2018 |
13.81
|
100 | 13.81 | 13.81 | 13.81 | 100 | 0 | 0.0 |
11/04/2018 |
13.81
|
300 | 14.37 | 14.37 | 13.01 | 200 | 0 | 0.0 |
10/04/2018 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 |
09/04/2018 |
14.37
|
110 | 12.85 | 14.37 | 14.37 | 100 | 0 | 0.0 |
06/04/2018 |
12.85
|
2,200 | 14.37 | 14.68 | 12.85 | 200 | 0 | 0.0 |
05/04/2018 |
14.37
|
100 | 14.29 | 14.37 | 14.37 | 100 | 0 | 0.0 |
04/04/2018 |
14.29
|
1,220 | 14.37 | 14.37 | 13.01 | 1,100 | 0 | 0.0 |
03/04/2018 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 |
02/04/2018 |
14.37
|
100 | 14.29 | 14.37 | 14.37 | 100 | 0 | 0.0 |
30/03/2018 |
14.29
|
800 | 13.57 | 14.29 | 12.69 | 800 | 0 | 0.0 |
29/03/2018 |
13.57
|
710 | 13.49 | 13.57 | 12.77 | 600 | 0 | 0.0 |
28/03/2018 |
13.49
|
100 | 12.69 | 13.49 | 13.49 | 100 | 0 | 0.0 |
27/03/2018 |
12.69
|
1,500 | 13.57 | 13.57 | 12.61 | 500 | 0 | 0.0 |
26/03/2018 |
13.57
|
200 | 12.61 | 13.57 | 13.57 | 100 | 0 | 0.0 |
23/03/2018 |
12.61
|
200 | 13.57 | 13.57 | 12.61 | 200 | 0 | 0.0 |
22/03/2018 |
13.57
|
12,300 | 14.29 | 14.29 | 13.57 | 0 | 0 | 0 |
21/03/2018 |
14.29
|
840 | 14.37 | 14.37 | 12.69 | 300 | 0 | 0.0 |
20/03/2018 |
14.37
|
300 | 12.61 | 14.37 | 12.85 | 200 | 0 | 0.0 |
19/03/2018 |
12.61
|
10,300 | 14.52 | 14.52 | 12.61 | 7,100 | 0 | 0.1 |
16/03/2018 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 |
15/03/2018 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 |
14/03/2018 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 |
13/03/2018 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 |
12/03/2018 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 |
09/03/2018 |
14.52
|
120 | 14.37 | 14.52 | 14.52 | 100 | 0 | 0.0 |
08/03/2018 |
14.37
|
1,000 | 14.60 | 14.60 | 13.89 | 0 | 0 | 0 |
07/03/2018 |
14.60
|
100 | 14.68 | 14.68 | 14.60 | 100 | 0 | 0.0 |
06/03/2018 |
14.68
|
600 | 13.97 | 14.68 | 13.97 | 600 | 0 | 0.0 |
05/03/2018 |
13.97
|
1,100 | 14.60 | 14.60 | 13.57 | 1,100 | 0 | 0.0 |
02/03/2018 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
01/03/2018 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
28/02/2018 |
14.60
|
100 | 14.52 | 14.60 | 14.60 | 100 | 0 | 0.0 |
27/02/2018 |
14.52
|
19,100 | 14.60 | 14.60 | 13.33 | 1,100 | 0 | 0.0 |
26/02/2018 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
23/02/2018 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
22/02/2018 |
14.60
|
100 | 13.01 | 14.60 | 14.60 | 100 | 0 | 0.0 |
21/02/2018 |
13.01
|
400 | 14.37 | 14.60 | 13.01 | 100 | 0 | 0.0 |
13/02/2018 |
14.37
|
7,300 | 14.37 | 14.60 | 14.37 | 7,300 | 0 | 0.1 |
12/02/2018 |
14.37
|
1,200 | 14.60 | 14.60 | 14.29 | 1,200 | 0 | 0.0 |
09/02/2018 |
14.60
|
17,900 | 14.60 | 14.60 | 14.21 | 17,700 | 0 | 0.3 |
08/02/2018 |
14.60
|
100 | 14.29 | 14.60 | 14.60 | 100 | 0 | 0.0 |
07/02/2018 |
14.29
|
44,200 | 14.37 | 14.60 | 14.21 | 44,200 | 0 | 0.8 |
06/02/2018 |
14.37
|
59,100 | 14.21 | 14.37 | 12.53 | 58,600 | 50,000 | 0.2 |
05/02/2018 |
14.21
|
20,310 | 14.05 | 14.52 | 13.17 | 20,310 | 0 | 0.4 |
02/02/2018 |
14.05
|
74,500 | 13.97 | 14.52 | 13.73 | 51,700 | 60,000 | -0.1 |
01/02/2018 |
13.97
|
1,500 | 14.68 | 14.68 | 13.97 | 0 | 0 | 0 |
31/01/2018 |
14.68
|
7,800 | 14.52 | 14.68 | 14.52 | 7,800 | 0 | 0.1 |
30/01/2018 |
14.52
|
22,100 | 14.52 | 14.52 | 14.44 | 22,100 | 0 | 0.4 |
29/01/2018 |
14.52
|
100 | 14.44 | 14.52 | 14.52 | 100 | 0 | 0.0 |
26/01/2018 |
14.44
|
12,500 | 14.37 | 14.76 | 14.37 | 12,300 | 0 | 0.2 |
25/01/2018 |
14.37
|
32,100 | 14.52 | 14.76 | 14.29 | 23,500 | 0 | 0.4 |
24/01/2018 |
14.52
|
36,600 | 14.29 | 15.16 | 14.29 | 34,200 | 0 | 0.6 |
23/01/2018 |
14.29
|
100 | 14.37 | 14.37 | 14.29 | 0 | 0 | 0 |
22/01/2018 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 |
19/01/2018 |
14.37
|
100 | 14.05 | 14.37 | 14.37 | 100 | 0 | 0.0 |
18/01/2018 |
14.05
|
6,100 | 14.05 | 14.84 | 14.05 | 100 | 0 | 0.0 |
17/01/2018 |
14.05
|
7,200 | 13.89 | 14.05 | 13.97 | 0 | 0 | 0 |
16/01/2018 |
13.89
|
11,000 | 14.29 | 14.29 | 13.89 | 0 | 0 | 0 |
15/01/2018 |
14.29
|
100 | 13.97 | 14.29 | 14.29 | 100 | 0 | 0.0 |
12/01/2018 |
13.97
|
5,900 | 13.73 | 13.97 | 13.97 | 0 | 0 | 0 |
11/01/2018 |
13.73
|
5,800 | 13.65 | 14.13 | 13.73 | 0 | 0 | 0 |
10/01/2018 |
13.65
|
116,800 | 13.97 | 14.13 | 13.57 | 15,000 | 0 | 0.3 |
09/01/2018 |
13.97
|
79,310 | 13.73 | 14.37 | 13.57 | 1,900 | 0 | 0.0 |
08/01/2018 |
13.73
|
40,610 | 13.57 | 14.37 | 13.57 | 22,500 | 0 | 0.4 |
05/01/2018 |
13.57
|
5,100 | 13.65 | 14.68 | 13.57 | 5,100 | 0 | 0.1 |
04/01/2018 |
13.65
|
7,100 | 13.57 | 14.68 | 13.57 | 6,100 | 0 | 0.1 |
03/01/2018 |
13.57
|
4,900 | 13.57 | 13.57 | 13.57 | 3,000 | 0 | 0.1 |
02/01/2018 |
13.57
|
1,400 | 14.68 | 14.68 | 13.57 | 1,400 | 0 | 0.0 |
29/12/2017 |
14.68
|
100 | 14.68 | 14.68 | 14.68 | 100 | 0 | 0.0 |
28/12/2017 |
14.68
|
1,727 | 13.73 | 15.08 | 13.97 | 400 | 0 | 0.0 |
27/12/2017 |
13.73
|
1,600 | 13.81 | 15.32 | 13.65 | 100 | 0 | 0.0 |
26/12/2017 |
13.81
|
5,200 | 13.73 | 15.80 | 13.81 | 200 | 0 | 0.0 |
25/12/2017 |
13.73
|
2,000 | 15.16 | 15.16 | 13.73 | 0 | 0 | 0 |
22/12/2017 |
15.16
|
100 | 14.37 | 15.16 | 15.16 | 100 | 0 | 0.0 |
21/12/2017 |
14.37
|
520 | 15.48 | 15.48 | 14.37 | 0 | 0 | 0 |
20/12/2017 |
15.48
|
7 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 |
19/12/2017 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 |
18/12/2017 |
15.48
|
2,000 | 15.56 | 15.56 | 15.40 | 0 | 0 | 0 |
15/12/2017 |
15.56
|
200 | 13.65 | 15.56 | 15.32 | 200 | 0 | 0.0 |
14/12/2017 |
13.65
|
300 | 15.32 | 15.56 | 13.65 | 100 | 0 | 0.0 |
13/12/2017 |
15.32
|
0 | 15.40 | 15.32 | 15.32 | 0 | 0 | 0 |
12/12/2017 |
15.40
|
104,100 | 14.84 | 15.56 | 14.60 | 100 | 0 | 0.0 |
11/12/2017 |
14.84
|
23,203 | 15.16 | 15.56 | 14.37 | 100 | 0 | 0.0 |
08/12/2017 |
15.16
|
105,300 | 13.57 | 15.16 | 13.89 | 200 | 0 | 0.0 |
07/12/2017 |
13.57
|
22,300 | 13.73 | 14.21 | 13.57 | 18,800 | 0 | 0.3 |
06/12/2017 |
13.73
|
2,910 | 14.29 | 14.29 | 13.65 | 0 | 0 | 0 |
05/12/2017 |
14.29
|
1,200 | 13.49 | 14.44 | 13.97 | 100 | 0 | 0.0 |
04/12/2017 |
13.49
|
1,100 | 14.37 | 14.68 | 13.49 | 100 | 0 | 0.0 |
01/12/2017 |
14.37
|
12,000 | 14.37 | 14.68 | 13.41 | 200 | 0 | 0.0 |
30/11/2017 |
14.37
|
7,500 | 15.72 | 15.72 | 13.73 | 300 | 0 | 0.0 |
29/11/2017 |
15.72
|
2,900 | 16.52 | 16.52 | 13.97 | 200 | 0 | 0.0 |
28/11/2017 |
16.52
|
3,900 | 16.44 | 16.52 | 15.80 | 200 | 0 | 0.0 |