Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.60 | -1.69% | 4,682,800 | 7,600 | 0.3 |
34.50
37.50
34.50
|
2 tháng
(2024-09-13) |
-7.70 | -18.03% | 9,830,100 | 31,313 | 1.1 |
32
42.70
34.50
|
3 tháng
(2024-08-14) |
24.10 | 221.10% | 13,680,200 | 7,013 | 1.1 |
10.90
42.70
34.50
|
6 tháng
(2024-05-16) |
29.60 | 548.15% | 33,780,800 | -121,496 | -0.0 |
5.20
42.70
34.50
|
12 tháng
(2023-11-20) |
30.60 | 695.45% | 50,816,000 | -6,487 | 0.4 |
3.30
42.70
34.50
|
24 tháng
(2022-11-23) |
31 | 775% | 65,315,433 | -26,717 | 0.3 |
2.80
42.70
34.50
|
36 tháng
(2021-11-29) |
26.70 | 321.69% | 74,204,707 | -35,743 | 0.1 |
2.80
42.70
34.50
|
60 tháng
(2019-12-09) |
32.10 | 1,106.90% | 101,438,079 | 14,106 | 0.4 |
2.10
42.70
34.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/01/2018 |
9.92
|
22,700 | 10.33 | 10.33 | 9.92 | 2,000 | 0 | 0.0 |
19/01/2018 |
10.33
|
49,000 | 10.33 | 10.50 | 9.59 | 0 | 0 | 0 |
18/01/2018 |
10.33
|
35,600 | 10.58 | 10.58 | 10.17 | 500 | 0 | 0.0 |
17/01/2018 |
10.58
|
26,100 | 10.74 | 10.74 | 10.50 | 10,000 | 0 | 0.1 |
16/01/2018 |
10.74
|
147,000 | 11.07 | 11.07 | 10.41 | 500 | 0 | 0.0 |
15/01/2018 |
11.07
|
53,900 | 11.49 | 11.82 | 11.07 | 500 | 0 | 0.0 |
12/01/2018 |
11.49
|
15,500 | 11.32 | 11.49 | 11.24 | 1,000 | 3,000 | -0.0 |
11/01/2018 |
11.32
|
49,900 | 11.65 | 11.65 | 11.16 | 0 | 500 | -0.0 |
10/01/2018 |
11.65
|
48,020 | 11.40 | 11.98 | 11.32 | 500 | 0 | 0.0 |
09/01/2018 |
11.40
|
53,600 | 11.65 | 11.65 | 11.24 | 1,000 | 300 | 0.0 |
08/01/2018 |
11.65
|
37,100 | 12.23 | 12.23 | 11.65 | 0 | 0 | 0 |
05/01/2018 |
12.23
|
45,000 | 12.23 | 12.48 | 12.15 | 0 | 0 | 0 |
04/01/2018 |
12.23
|
42,500 | 12.31 | 12.40 | 12.07 | 2,200 | 0 | 0.0 |
03/01/2018 |
12.31
|
31,800 | 12.48 | 12.56 | 12.23 | 0 | 0 | 0 |
02/01/2018 |
12.48
|
14,000 | 12.40 | 12.81 | 12.31 | 0 | 3,500 | -0.1 |
29/12/2017 |
12.40
|
31,110 | 12.73 | 12.73 | 12.40 | 1,000 | 7,300 | -0.1 |
28/12/2017 |
12.73
|
3,400 | 12.73 | 12.81 | 12.73 | 0 | 0 | 0 |
27/12/2017 |
12.73
|
21,580 | 12.64 | 12.73 | 12.31 | 0 | 3,000 | -0.0 |
26/12/2017 |
12.64
|
94,000 | 13.14 | 13.22 | 12.40 | 0 | 0 | 0 |
25/12/2017 |
13.14
|
16,140 | 13.06 | 13.39 | 12.98 | 0 | 0 | 0 |
22/12/2017 |
13.06
|
11,800 | 13.31 | 13.39 | 13.06 | 0 | 500 | -0.0 |
21/12/2017 |
13.31
|
9,900 | 13.31 | 13.31 | 13.14 | 0 | 200 | -0.0 |
20/12/2017 |
13.31
|
53,360 | 13.39 | 13.39 | 13.06 | 0 | 0 | 0 |
19/12/2017 |
13.39
|
28,300 | 13.39 | 13.88 | 13.31 | 0 | 0 | 0 |
18/12/2017 |
13.39
|
31,600 | 13.47 | 13.55 | 13.39 | 0 | 0 | 0 |
15/12/2017 |
13.47
|
18,900 | 13.39 | 13.47 | 13.39 | 0 | 0 | 0 |
14/12/2017 |
13.39
|
9,100 | 13.31 | 13.39 | 13.22 | 0 | 0 | 0 |
13/12/2017 |
13.31
|
34,340 | 13.22 | 13.47 | 13.22 | 0 | 0 | 0 |
12/12/2017 |
13.22
|
47,100 | 13.72 | 13.72 | 13.22 | 0 | 0 | 0 |
11/12/2017 |
13.72
|
16,400 | 13.64 | 13.88 | 13.55 | 0 | 0 | 0 |
08/12/2017 |
13.64
|
57,760 | 13.06 | 14.05 | 12.81 | 0 | 0 | 0 |
07/12/2017 |
13.06
|
37,730 | 13.31 | 13.31 | 12.81 | 0 | 0 | 0 |
06/12/2017 |
13.31
|
54,200 | 13.55 | 13.55 | 13.06 | 0 | 9,000 | -0.1 |
05/12/2017 |
13.55
|
45,804 | 13.64 | 13.80 | 13.47 | 0 | 0 | 0 |
04/12/2017 |
13.64
|
27,700 | 13.64 | 13.80 | 13.64 | 0 | 500 | -0.0 |
01/12/2017 |
13.64
|
135,237 | 13.72 | 13.88 | 13.39 | 0 | 0 | 0 |
30/11/2017 |
13.72
|
136,500 | 14.05 | 14.05 | 13.72 | 1,100 | 0 | 0.0 |
29/11/2017 |
14.05
|
116,710 | 14.05 | 14.21 | 13.88 | 0 | 0 | 0 |
28/11/2017 |
14.05
|
66,400 | 14.05 | 14.30 | 13.72 | 500 | 0 | 0.0 |
27/11/2017 |
14.05
|
46,120 | 13.80 | 14.21 | 13.88 | 3,000 | 2,000 | 0.0 |
24/11/2017 |
13.80
|
45,300 | 13.47 | 13.80 | 13.39 | 0 | 7,300 | -0.1 |
23/11/2017 |
13.47
|
41,620 | 13.47 | 13.72 | 13.22 | 4,400 | 3,200 | 0.0 |
22/11/2017 |
13.47
|
132,710 | 13.55 | 13.55 | 13.31 | 0 | 0 | 0 |
21/11/2017 |
13.55
|
144,700 | 13.80 | 13.88 | 13.55 | 15,190 | 0 | 0.3 |
20/11/2017 |
13.80
|
41,430 | 13.80 | 13.80 | 13.55 | 0 | 0 | 0 |
17/11/2017 |
13.80
|
117,300 | 13.88 | 13.97 | 13.39 | 14,600 | 0 | 0.2 |
16/11/2017 |
13.88
|
79,330 | 13.64 | 14.05 | 13.55 | 19,700 | 0 | 0.3 |
15/11/2017 |
13.64
|
92,020 | 14.30 | 15.12 | 13.22 | 3,300 | 0 | 0.1 |
14/11/2017 |
14.30
|
267,500 | 13.06 | 14.30 | 13.22 | 30,500 | 10,000 | 0.4 |
13/11/2017 |
13.06
|
202,610 | 11.90 | 13.06 | 11.82 | 16,600 | 0 | 0.2 |
10/11/2017 |
11.90
|
63,910 | 11.74 | 12.07 | 11.65 | 3,810 | 0 | 0.1 |
09/11/2017 |
11.74
|
46,400 | 11.90 | 11.90 | 11.57 | 0 | 0 | 0 |
08/11/2017 |
11.90
|
140,400 | 11.40 | 11.98 | 11.40 | 0 | 0 | 0 |
07/11/2017 |
11.40
|
39,500 | 11.40 | 11.49 | 11.16 | 0 | 0 | 0 |
06/11/2017 |
11.40
|
130,240 | 11.40 | 11.40 | 11.07 | 0 | 0 | 0 |
03/11/2017 |
11.40
|
98,900 | 11.32 | 11.40 | 11.07 | 500 | 0 | 0.0 |
02/11/2017 |
11.32
|
112,700 | 11.40 | 11.74 | 11.07 | 700 | 0 | 0.0 |
01/11/2017 |
11.40
|
121,200 | 11.57 | 11.82 | 11.40 | 4,000 | 20,600 | -0.2 |
31/10/2017 |
11.57
|
119,500 | 11.57 | 11.90 | 11.32 | 6,000 | 0 | 0.1 |
30/10/2017 |
11.57
|
98,600 | 12.07 | 12.23 | 11.49 | 0 | 0 | 0 |
27/10/2017 |
12.07
|
58,857 | 12.15 | 12.15 | 11.90 | 600 | 0 | 0.0 |
26/10/2017 |
12.15
|
85,300 | 12.23 | 12.31 | 11.98 | 0 | 0 | 0 |
25/10/2017 |
12.23
|
110,050 | 11.57 | 12.40 | 11.65 | 700 | 0 | 0.0 |
24/10/2017 |
11.57
|
68,930 | 11.82 | 11.82 | 11.16 | 0 | 0 | 0 |
23/10/2017 |
11.82
|
127,020 | 12.15 | 12.15 | 11.82 | 0 | 0 | 0 |
20/10/2017 |
12.15
|
184,830 | 12.31 | 12.40 | 11.90 | 1,200 | 0 | 0.0 |
19/10/2017 |
12.31
|
281,850 | 11.57 | 12.56 | 12.07 | 0 | 0 | 0 |
18/10/2017 |
11.57
|
195,700 | 10.58 | 11.57 | 10.41 | 0 | 0 | 0 |
17/10/2017 |
10.58
|
709,630 | 11.24 | 11.24 | 10.41 | 500 | 0 | 0.0 |
16/10/2017 |
11.24
|
618,280 | 11.82 | 11.82 | 11.24 | 21,000 | 0 | 0.3 |
13/10/2017 |
11.82
|
1,006,120 | 12.40 | 12.40 | 11.57 | 0 | 0 | 0 |
12/10/2017 |
12.40
|
1,156,900 | 12.40 | 12.40 | 11.16 | 0 | 0 | 0 |
11/10/2017 |
12.40
|
1,612,750 | 13.72 | 13.80 | 12.40 | 0 | 0 | 0 |
10/10/2017 |
13.72
|
1,800,500 | 13.64 | 13.80 | 12.31 | 0 | 0 | 0 |
09/10/2017 |
13.64
|
1,276,300 | 12.40 | 13.64 | 12.40 | 0 | 0 | 0 |
06/10/2017 |
12.40
|
1,570,160 | 12.23 | 12.40 | 11.07 | 0 | 0 | 0 |
05/10/2017 |
12.23
|
1,123,312 | 13.55 | 13.55 | 12.23 | 0 | 0 | 0 |
04/10/2017 |
13.55
|
43,400 | 15.04 | 15.04 | 13.55 | 0 | 0 | 0 |
03/10/2017 |
15.04
|
33,860 | 16.69 | 16.69 | 15.04 | 0 | 0 | 0 |
02/10/2017 |
16.69
|
9,600 | 18.51 | 18.51 | 16.69 | 0 | 0 | 0 |
29/09/2017 |
18.51
|
76,400 | 19.01 | 19.01 | 18.35 | 0 | 0 | 0 |
28/09/2017 |
19.01
|
68,860 | 19.17 | 19.17 | 18.51 | 0 | 0 | 0 |
27/09/2017 |
19.17
|
158,100 | 20.50 | 20.50 | 19.17 | 20,600 | 0 | 0.5 |
26/09/2017 |
20.50
|
129,100 | 20.66 | 20.66 | 19.83 | 0 | 0 | 0 |
25/09/2017 |
20.66
|
193,300 | 20.66 | 20.99 | 20.17 | 0 | 0 | 0 |
22/09/2017 |
20.66
|
266,200 | 20.66 | 21.40 | 19.17 | 0 | 0 | 0 |
21/09/2017 |
20.66
|
148,100 | 20.66 | 20.99 | 19.92 | 0 | 0 | 0 |
20/09/2017 |
20.66
|
309,700 | 20.17 | 21.49 | 19.50 | 0 | 0 | 0 |
19/09/2017 |
20.17
|
201,000 | 19.92 | 20.17 | 19.01 | 0 | 0 | 0 |
18/09/2017 |
19.92
|
174,400 | 20.58 | 21.07 | 19.92 | 0 | 0 | 0 |
15/09/2017 |
20.58
|
189,000 | 21.07 | 21.49 | 19.83 | 0 | 0 | 0 |
14/09/2017 |
21.07
|
355,607 | 20.83 | 21.49 | 21.07 | 0 | 0 | 0 |
13/09/2017 |
20.83
|
263,700 | 20.50 | 20.83 | 19.67 | 0 | 0 | 0 |
12/09/2017 |
20.50
|
170,300 | 20.33 | 20.66 | 19.83 | 0 | 0 | 0 |
11/09/2017 |
20.33
|
221,307 | 20.33 | 20.83 | 19.83 | 0 | 0 | 0 |
08/09/2017 |
20.33
|
168,300 | 19.75 | 20.41 | 19.67 | 0 | 0 | 0 |
07/09/2017 |
19.75
|
216,900 | 19.42 | 20 | 18.43 | 0 | 0 | 0 |
06/09/2017 |
19.42
|
187,800 | 20 | 20.58 | 19.01 | 0 | 0 | 0 |
05/09/2017 |
20
|
321,800 | 20 | 20.83 | 19.01 | 0 | 0 | 0 |
01/09/2017 |
20
|
252,000 | 19.01 | 20.83 | 18.76 | 0 | 0 | 0 |