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) |
-2.20 | -5.92% | 3,583,600 | -251,039 | -8.9 |
34.75
37.15
35.05
|
2 tháng
(2024-07-22) |
-1.15 | -3.19% | 15,900,500 | -244,939 | -8.6 |
34.45
39.20
35.05
|
3 tháng
(2024-06-24) |
2.95 | 9.22% | 23,424,800 | -134,639 | -4.8 |
32
39.20
35.05
|
6 tháng
(2024-03-25) |
-0.40 | -1.13% | 54,596,600 | -466,780 | -14.4 |
29.70
39.20
35.05
|
12 tháng
(2023-09-26) |
5.75 | 19.69% | 80,836,400 | -3,453,000 | -110.0 |
25.70
39.20
35.05
|
24 tháng
(2022-10-03) |
10.76 | 44.46% | 110,845,800 | -1,412,113 | -49.9 |
14.15
39.20
35.05
|
36 tháng
(2021-10-06) |
7.38 | 26.77% | 190,342,200 | -1,279,650 | -44.8 |
14.15
39.20
35.05
|
60 tháng
(2019-10-17) |
21.52 | 160.16% | 246,943,900 | -5,352,650 | -136.8 |
11.54
39.20
35.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2017 |
14.03
|
13,630 | 13.93 | 14.23 | 14.03 | 10,030 | 0 | 0.3 |
24/11/2017 |
13.93
|
19,690 | 13.83 | 14.23 | 13.78 | 20 | 0 | 0.0 |
23/11/2017 |
13.83
|
3,100 | 13.93 | 13.93 | 13.78 | 0 | 0 | 0 |
22/11/2017 |
13.93
|
20,380 | 14.03 | 14.23 | 13.93 | 7,010 | 3,000 | 0.1 |
21/11/2017 |
14.03
|
9,750 | 13.83 | 14.28 | 14.00 | 170 | 0 | 0.0 |
20/11/2017 |
13.83
|
25,150 | 13.83 | 13.98 | 13.78 | 16,500 | 0 | 0.5 |
17/11/2017 |
13.83
|
10,920 | 13.88 | 14.03 | 13.80 | 10,040 | 0 | 0.3 |
16/11/2017 |
13.88
|
8,870 | 13.95 | 13.95 | 13.68 | 2,500 | 2,000 | 0.0 |
15/11/2017 |
13.95
|
20,040 | 13.98 | 14.03 | 13.73 | 110 | 0 | 0.0 |
14/11/2017 |
13.98
|
5,420 | 13.68 | 13.98 | 13.68 | 0 | 0 | 0 |
13/11/2017 |
13.68
|
35,050 | 14.03 | 14.03 | 13.65 | 20 | 0 | 0.0 |
10/11/2017 |
14.03
|
11,050 | 13.83 | 14.03 | 13.78 | 510 | 1,300 | -0.0 |
09/11/2017 |
13.83
|
6,680 | 13.98 | 14.03 | 13.78 | 3,500 | 0 | 0.1 |
08/11/2017 |
13.98
|
11,450 | 13.98 | 14.03 | 13.78 | 0 | 4,060 | -0.1 |
07/11/2017 |
13.98
|
11,510 | 13.93 | 14.03 | 13.78 | 6,600 | 3,010 | 0.1 |
06/11/2017 |
13.93
|
1,070 | 13.93 | 14.53 | 13.93 | 10 | 0 | 0.0 |
03/11/2017 |
13.93
|
8,910 | 13.88 | 13.93 | 13.83 | 0 | 0 | 0 |
02/11/2017 |
13.88
|
6,250 | 14.03 | 14.03 | 13.83 | 0 | 0 | 0 |
01/11/2017 |
14.03
|
3,520 | 14.00 | 14.08 | 14.00 | 1,000 | 0 | 0.0 |
31/10/2017 |
14.00
|
2,510 | 14.03 | 14.03 | 14.00 | 0 | 0 | 0 |
30/10/2017 |
14.03
|
10,260 | 14.35 | 14.35 | 14.03 | 0 | 0 | 0 |
27/10/2017 |
14.35
|
23,960 | 14.03 | 14.43 | 13.53 | 0 | 0 | 0 |
26/10/2017 |
14.03
|
6,450 | 14.10 | 14.35 | 13.53 | 1,010 | 0 | 0.0 |
25/10/2017 |
14.10
|
13,040 | 14.03 | 14.15 | 13.93 | 0 | 0 | 0 |
24/10/2017 |
14.03
|
10,580 | 14.13 | 14.13 | 13.93 | 6,000 | 0 | 0.2 |
23/10/2017 |
14.13
|
16,900 | 14.18 | 14.51 | 14.03 | 8,570 | 0 | 0.2 |
20/10/2017 |
14.18
|
3,770 | 14.53 | 14.53 | 14.18 | 0 | 0 | 0 |
19/10/2017 |
14.53
|
25,090 | 14.03 | 14.53 | 14.03 | 16,380 | 1,190 | 0.4 |
18/10/2017 |
14.03
|
32,360 | 14.03 | 14.03 | 13.98 | 10,680 | 0 | 0.3 |
17/10/2017 |
14.03
|
51,360 | 14.23 | 14.23 | 13.85 | 13,300 | 0 | 0.4 |
16/10/2017 |
14.23
|
45,960 | 14.33 | 14.33 | 13.88 | 0 | 10 | -0.0 |
13/10/2017 |
14.33
|
12,370 | 14.13 | 14.33 | 14.03 | 20 | 0 | 0.0 |
12/10/2017 |
14.13
|
9,330 | 14.23 | 14.25 | 14.08 | 0 | 0 | 0 |
11/10/2017 |
14.23
|
10,310 | 14.43 | 14.43 | 14.03 | 0 | 10 | -0.0 |
10/10/2017 |
14.43
|
9,310 | 14.53 | 14.53 | 14.03 | 0 | 0 | 0 |
09/10/2017 |
14.53
|
43,530 | 14.03 | 14.53 | 14.03 | 0 | 0 | 0 |
06/10/2017 |
14.03
|
21,190 | 14.28 | 14.33 | 14.03 | 19,840 | 0 | 0.6 |
05/10/2017 |
14.28
|
6,460 | 13.88 | 14.28 | 14.03 | 0 | 0 | 0 |
04/10/2017 |
13.88
|
11,800 | 14.25 | 14.25 | 13.85 | 1,210 | 0 | 0.0 |
03/10/2017 |
14.25
|
30,710 | 14.28 | 14.33 | 13.88 | 0 | 0 | 0 |
02/10/2017 |
14.28
|
14,180 | 14.28 | 14.28 | 13.78 | 0 | 0 | 0 |
29/09/2017 |
14.28
|
3,400 | 14.53 | 14.53 | 14.28 | 0 | 0 | 0 |
28/09/2017 |
14.53
|
58,580 | 14.53 | 14.73 | 14.28 | 29,300 | 0 | 0.9 |
27/09/2017 |
14.53
|
43,470 | 14.53 | 14.53 | 14.30 | 24,750 | 0 | 0.7 |
26/09/2017 |
14.53
|
68,020 | 14.03 | 14.68 | 14.03 | 3,500 | 0 | 0.1 |
25/09/2017 |
14.03
|
8,860 | 13.93 | 14.03 | 13.83 | 1,500 | 7,660 | -0.2 |
22/09/2017 |
13.93
|
11,880 | 14.03 | 14.03 | 13.88 | 1,400 | 0 | 0.0 |
21/09/2017 |
14.03
|
30,380 | 14.03 | 14.23 | 13.93 | 0 | 15,060 | -0.4 |
20/09/2017 |
14.03
|
16,140 | 14.03 | 14.28 | 14.03 | 2,000 | 0 | 0.1 |
19/09/2017 |
14.03
|
10,720 | 14.35 | 14.53 | 14.03 | 240 | 0 | 0.0 |
18/09/2017 |
14.35
|
8,630 | 14.03 | 14.48 | 14.03 | 0 | 0 | 0 |
15/09/2017 |
14.03
|
26,720 | 14.20 | 14.20 | 13.93 | 0 | 19,240 | -0.5 |
14/09/2017 |
14.20
|
18,110 | 14.15 | 14.20 | 14.03 | 0 | 10,000 | -0.3 |
13/09/2017 |
14.15
|
14,620 | 14.03 | 14.28 | 14.03 | 0 | 0 | 0 |
12/09/2017 |
14.03
|
27,320 | 14.25 | 14.28 | 14.03 | 10,000 | 17,810 | -0.2 |
11/09/2017 |
14.25
|
7,750 | 14.13 | 14.28 | 14.13 | 2,000 | 0 | 0.1 |
08/09/2017 |
14.13
|
23,690 | 14.46 | 14.46 | 14.13 | 0 | 21,570 | -0.6 |
07/09/2017 |
14.46
|
14,210 | 14.78 | 14.78 | 14.38 | 0 | 14,000 | -0.4 |
06/09/2017 |
14.78
|
12,100 | 14.78 | 15.03 | 14.53 | 320 | 1,000 | -0.0 |
05/09/2017 |
14.78
|
810 | 14.88 | 14.88 | 14.78 | 290 | 0 | 0.0 |
01/09/2017 |
14.88
|
18,220 | 14.53 | 14.88 | 14.53 | 5,390 | 1,000 | 0.1 |
31/08/2017 |
14.53
|
8,180 | 14.53 | 14.93 | 14.53 | 450 | 1,310 | -0.0 |
30/08/2017 |
14.53
|
1,740 | 14.83 | 14.83 | 14.53 | 0 | 1,000 | -0.0 |
29/08/2017 |
14.83
|
6,140 | 14.93 | 14.93 | 14.48 | 50 | 1,000 | -0.0 |
28/08/2017 |
14.93
|
1,330 | 14.93 | 14.93 | 14.53 | 20 | 1,000 | -0.0 |
25/08/2017 |
14.93
|
220 | 14.83 | 14.93 | 14.66 | 0 | 0 | 0 |
24/08/2017 |
14.83
|
2,470 | 14.83 | 14.88 | 14.83 | 1,530 | 0 | 0.0 |
23/08/2017 |
14.83
|
4,490 | 14.83 | 14.98 | 14.83 | 0 | 250 | -0.0 |
22/08/2017 |
14.83
|
6,250 | 14.83 | 14.98 | 14.56 | 0 | 1,010 | -0.0 |
21/08/2017 |
14.83
|
1,300 | 14.88 | 14.88 | 14.83 | 1,000 | 1,000 | 0 |
18/08/2017 |
14.88
|
16,000 | 14.93 | 14.93 | 14.88 | 1,000 | 1,000 | 0 |
17/08/2017 |
14.93
|
25,530 | 15.43 | 15.53 | 14.93 | 300 | 19,570 | -0.6 |
16/08/2017 |
15.43
|
13,480 | 15.08 | 15.53 | 15.03 | 0 | 12,000 | -0.4 |
15/08/2017 |
15.08
|
14,890 | 15.08 | 15.28 | 15.03 | 0 | 1,000 | -0.0 |
14/08/2017 |
15.08
|
5,750 | 15.08 | 15.36 | 15.08 | 0 | 1,000 | -0.0 |
11/08/2017 |
15.08
|
11,950 | 15.28 | 15.43 | 15.08 | 0 | 1,000 | -0.0 |
10/08/2017 |
15.28
|
5,800 | 15.43 | 15.43 | 15.28 | 0 | 1,000 | -0.0 |
09/08/2017 |
15.43
|
15,140 | 15.43 | 15.43 | 15.16 | 0 | 3,000 | -0.1 |
08/08/2017 |
15.43
|
6,380 | 15.43 | 15.43 | 15.38 | 20 | 0 | 0.0 |
07/08/2017 |
15.43
|
4,820 | 15.58 | 15.68 | 15.43 | 1,420 | 0 | 0.0 |
04/08/2017 |
15.58
|
1,030 | 15.58 | 15.58 | 15.53 | 0 | 0 | 0 |
03/08/2017 |
15.58
|
9,770 | 15.73 | 15.73 | 15.53 | 20 | 0 | 0.0 |
02/08/2017 |
15.73
|
70 | 15.78 | 15.78 | 15.73 | 0 | 0 | 0 |
01/08/2017 |
15.78
|
300 | 15.68 | 15.78 | 15.68 | 0 | 0 | 0 |
31/07/2017 |
15.68
|
210 | 15.53 | 15.68 | 15.68 | 210 | 0 | 0.0 |
28/07/2017 |
15.53
|
7,850 | 15.53 | 15.78 | 15.53 | 0 | 5,890 | -0.2 |
27/07/2017 |
15.53
|
2,120 | 15.68 | 15.73 | 15.53 | 0 | 1,590 | -0.0 |
26/07/2017 |
15.68
|
5,700 | 15.66 | 15.78 | 15.68 | 0 | 1,000 | -0.0 |
25/07/2017 |
15.66
|
8,450 | 15.78 | 15.78 | 15.66 | 0 | 1,000 | -0.0 |
24/07/2017 |
15.78
|
7,150 | 15.96 | 15.96 | 15.78 | 1,150 | 0 | 0.0 |
21/07/2017 |
15.96
|
10 | 15.78 | 15.96 | 15.96 | 0 | 0 | 0 |
20/07/2017 |
15.78
|
14,720 | 15.78 | 16.28 | 15.78 | 6,000 | 0 | 0.2 |
19/07/2017 |
15.78
|
520 | 16.18 | 16.18 | 15.78 | 0 | 0 | 0 |
18/07/2017 |
16.18
|
1,500 | 16.18 | 16.18 | 15.88 | 0 | 200 | -0.0 |
17/07/2017 |
16.18
|
9,270 | 15.88 | 16.18 | 15.93 | 0 | 20 | -0.0 |
14/07/2017 |
15.88
|
11,910 | 15.83 | 16.03 | 15.53 | 0 | 0 | 0 |
13/07/2017 |
15.83
|
8,940 | 15.91 | 15.91 | 15.53 | 0 | 0 | 0 |
12/07/2017 |
15.91
|
1,000 | 15.91 | 15.96 | 15.48 | 300 | 0 | 0.0 |
11/07/2017 |
15.91
|
16,340 | 15.53 | 16.01 | 15.43 | 2,800 | 0 | 0.1 |
10/07/2017 |
15.53
|
7,650 | 15.93 | 15.93 | 15.53 | 0 | 2,800 | -0.1 |