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) |
-0.60 | -24% | 12,927,800 | -24,400 | -0.1 |
1.78
2.50
1.90
|
2 tháng
(2024-07-22) |
-0.94 | -33.10% | 24,818,300 | 93,400 | 0.2 |
1.78
2.94
1.90
|
3 tháng
(2024-06-24) |
-1.60 | -45.71% | 34,080,700 | 105,200 | 0.2 |
1.78
3.50
1.90
|
6 tháng
(2024-03-25) |
-3.13 | -62.23% | 107,008,400 | -508,900 | -2.5 |
1.78
5.09
1.90
|
12 tháng
(2023-09-26) |
-3.43 | -64.35% | 265,874,500 | 480,011 | 2.1 |
1.78
5.48
1.90
|
24 tháng
(2022-10-03) |
-5.20 | -73.24% | 1,228,652,200 | 738,473 | 4.3 |
1.78
7.91
1.90
|
36 tháng
(2021-10-06) |
-12.16 | -86.48% | 1,697,646,600 | -115,631 | -13.3 |
1.78
28.50
1.90
|
60 tháng
(2019-10-17) |
-3.03 | -61.46% | 2,371,320,320 | 273,649 | -11.0 |
1.78
28.50
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2017 |
13.48
|
417,820 | 12.97 | 13.80 | 12.81 | 0 | 0 | 0 |
24/11/2017 |
12.97
|
133,450 | 12.58 | 12.97 | 12.52 | 0 | 0 | 0 |
23/11/2017 |
12.58
|
88,050 | 12.58 | 13.16 | 12.32 | 0 | 0 | 0 |
22/11/2017 |
12.58
|
79,490 | 12.58 | 12.71 | 12.32 | 0 | 0 | 0 |
21/11/2017 |
12.58
|
180,870 | 12.77 | 12.84 | 12.32 | 1,500 | 0 | 0.0 |
20/11/2017 |
12.77
|
77,680 | 13.03 | 13.19 | 12.77 | 0 | 0 | 0 |
17/11/2017 |
13.03
|
80,770 | 13.19 | 13.35 | 13.03 | 3,240 | 0 | 0.1 |
16/11/2017 |
13.19
|
60,220 | 13.48 | 13.48 | 13.19 | 0 | 0 | 0 |
15/11/2017 |
13.48
|
85,630 | 13.26 | 13.48 | 13.16 | 0 | 0 | 0 |
14/11/2017 |
13.26
|
113,870 | 13.38 | 13.64 | 13.22 | 0 | 0 | 0 |
13/11/2017 |
13.38
|
78,030 | 13.64 | 13.67 | 13.38 | 0 | 0 | 0 |
10/11/2017 |
13.64
|
188,540 | 13.19 | 13.80 | 13.03 | 0 | 0 | 0 |
09/11/2017 |
13.19
|
51,290 | 13.16 | 13.32 | 13.09 | 500 | 0 | 0.0 |
08/11/2017 |
13.16
|
75,730 | 13.58 | 13.58 | 13.16 | 1,000 | 0 | 0.0 |
07/11/2017 |
13.58
|
158,570 | 13.67 | 13.86 | 13.35 | 0 | 0 | 0 |
06/11/2017 |
13.67
|
131,420 | 13.80 | 13.80 | 13.48 | 500 | 0 | 0.0 |
03/11/2017 |
13.80
|
126,690 | 13.16 | 13.80 | 12.84 | 300 | 0 | 0.0 |
02/11/2017 |
13.16
|
202,540 | 13.77 | 13.77 | 12.84 | 0 | 0 | 0 |
01/11/2017 |
13.77
|
46,000 | 13.86 | 13.99 | 13.54 | 0 | 0 | 0 |
31/10/2017 |
13.86
|
87,840 | 14.12 | 14.12 | 13.80 | 0 | 0 | 0 |
30/10/2017 |
14.12
|
147,640 | 14.03 | 14.12 | 13.99 | 0 | 0 | 0 |
27/10/2017 |
14.03
|
147,090 | 13.86 | 14.03 | 13.80 | 0 | 0 | 0 |
26/10/2017 |
13.86
|
201,550 | 13.83 | 14.38 | 13.83 | 0 | 0 | 0 |
25/10/2017 |
13.83
|
247,540 | 13.74 | 14.09 | 13.32 | 0 | 0 | 0 |
24/10/2017 |
13.74
|
303,910 | 13.80 | 14.06 | 13.29 | 40 | 0 | 0.0 |
23/10/2017 |
13.80
|
140,240 | 13.29 | 13.80 | 12.84 | 0 | 4,900 | -0.1 |
20/10/2017 |
13.29
|
144,850 | 14.25 | 14.25 | 13.29 | 150 | 0 | 0.0 |
19/10/2017 |
14.25
|
236,580 | 13.93 | 14.51 | 13.51 | 10 | 0 | 0.0 |
18/10/2017 |
13.93
|
249,270 | 14.86 | 15.08 | 13.93 | 4,900 | 0 | 0.1 |
17/10/2017 |
14.86
|
245,960 | 15.34 | 15.34 | 14.76 | 2,100 | 0 | 0.0 |
16/10/2017 |
15.34
|
235,430 | 15.08 | 15.66 | 15.08 | 0 | 0 | 0 |
13/10/2017 |
15.08
|
341,140 | 14.12 | 15.08 | 14.06 | 0 | 0 | 0 |
12/10/2017 |
14.12
|
318,380 | 13.48 | 14.12 | 12.77 | 0 | 0 | 0 |
11/10/2017 |
13.48
|
371,510 | 13.80 | 14.09 | 13.16 | 0 | 0 | 0 |
10/10/2017 |
13.80
|
272,100 | 14.44 | 14.44 | 13.80 | 0 | 0 | 0 |
09/10/2017 |
14.44
|
217,290 | 14.70 | 14.70 | 14.41 | 0 | 830 | -0.0 |
06/10/2017 |
14.70
|
161,460 | 14.70 | 14.76 | 14.57 | 0 | 0 | 0 |
05/10/2017 |
14.70
|
232,600 | 14.76 | 14.86 | 14.64 | 0 | 0 | 0 |
04/10/2017 |
14.76
|
423,780 | 14.76 | 14.92 | 14.47 | 0 | 0 | 0 |
03/10/2017 |
14.76
|
286,800 | 14.76 | 14.76 | 14.54 | 0 | 0 | 0 |
02/10/2017 |
14.76
|
233,210 | 14.86 | 14.89 | 14.67 | 0 | 0 | 0 |
29/09/2017 |
14.86
|
121,860 | 14.76 | 14.86 | 14.64 | 0 | 0 | 0 |
28/09/2017 |
14.76
|
243,680 | 14.92 | 14.96 | 14.76 | 0 | 0 | 0 |
27/09/2017 |
14.92
|
240,410 | 14.92 | 15.08 | 14.70 | 0 | 0 | 0 |
26/09/2017 |
14.92
|
207,020 | 15.08 | 15.08 | 14.64 | 0 | 0 | 0 |
25/09/2017 |
15.08
|
234,200 | 15.34 | 15.41 | 15.02 | 0 | 0 | 0 |
22/09/2017 |
15.34
|
197,790 | 15.41 | 15.69 | 15.21 | 0 | 0 | 0 |
21/09/2017 |
15.41
|
333,090 | 15.53 | 15.73 | 15.41 | 0 | 0 | 0 |
20/09/2017 |
15.53
|
151,690 | 15.66 | 15.69 | 15.41 | 0 | 0 | 0 |
19/09/2017 |
15.66
|
268,190 | 15.85 | 15.85 | 15.60 | 0 | 0 | 0 |
18/09/2017 |
15.85
|
188,840 | 15.85 | 15.92 | 15.73 | 0 | 0 | 0 |
15/09/2017 |
15.85
|
299,780 | 15.73 | 15.85 | 15.69 | 0 | 0 | 0 |
14/09/2017 |
15.73
|
211,470 | 15.85 | 15.85 | 15.73 | 0 | 0 | 0 |
13/09/2017 |
15.85
|
242,440 | 16.05 | 16.05 | 15.69 | 0 | 0 | 0 |
12/09/2017 |
16.05
|
267,150 | 16.05 | 16.11 | 15.69 | 0 | 0 | 0 |
11/09/2017 |
16.05
|
186,310 | 16.30 | 16.56 | 16.05 | 0 | 0 | 0 |
08/09/2017 |
16.30
|
609,230 | 16.24 | 16.63 | 16.05 | 0 | 0 | 0 |
07/09/2017 |
16.24
|
700,570 | 15.66 | 16.30 | 15.66 | 0 | 0 | 0 |
06/09/2017 |
15.66
|
114,840 | 15.73 | 15.73 | 15.41 | 0 | 0 | 0 |
05/09/2017 |
15.73
|
117,060 | 15.82 | 16.05 | 15.73 | 0 | 0 | 0 |
01/09/2017 |
15.82
|
58,510 | 15.85 | 16.05 | 15.69 | 0 | 0 | 0 |
31/08/2017 |
15.85
|
172,140 | 16.05 | 16.05 | 15.79 | 0 | 0 | 0 |
30/08/2017 |
16.05
|
44,900 | 16.05 | 16.05 | 15.92 | 0 | 0 | 0 |
29/08/2017 |
16.05
|
87,280 | 16.05 | 16.43 | 15.98 | 40 | 0 | 0.0 |
28/08/2017 |
16.05
|
313,360 | 16.24 | 16.37 | 15.92 | 0 | 0 | 0 |
25/08/2017 |
16.24
|
191,950 | 16.05 | 16.30 | 16.05 | 0 | 0 | 0 |
24/08/2017 |
16.05
|
202,610 | 16.37 | 16.37 | 16.05 | 0 | 0 | 0 |
23/08/2017 |
16.37
|
156,320 | 16.05 | 16.43 | 15.41 | 0 | 0 | 0 |
22/08/2017 |
16.05
|
82,240 | 16.11 | 16.24 | 15.85 | 0 | 0 | 0 |
21/08/2017 |
16.11
|
209,010 | 16.05 | 16.30 | 16.05 | 0 | 0 | 0 |
18/08/2017 |
16.05
|
122,750 | 16.37 | 16.37 | 16.05 | 0 | 0 | 0 |
17/08/2017 |
16.37
|
251,950 | 16.43 | 16.53 | 16.24 | 0 | 0 | 0 |
16/08/2017 |
16.43
|
136,620 | 16.69 | 16.69 | 16.34 | 0 | 0 | 0 |
15/08/2017 |
16.69
|
171,020 | 17.01 | 17.27 | 16.37 | 0 | 0 | 0 |
14/08/2017 |
17.01
|
159,070 | 17.33 | 17.40 | 17.01 | 0 | 0 | 0 |
11/08/2017 |
17.33
|
362,280 | 16.43 | 17.33 | 15.41 | 0 | 0 | 0 |
10/08/2017 |
16.43
|
178,300 | 16.69 | 16.79 | 16.24 | 0 | 0 | 0 |
09/08/2017 |
16.69
|
236,610 | 16.88 | 16.88 | 16.56 | 0 | 0 | 0 |
08/08/2017 |
16.88
|
192,360 | 17.11 | 17.11 | 16.63 | 0 | 30,000 | -0.8 |
07/08/2017 |
17.11
|
260,290 | 17.52 | 17.52 | 17.11 | 0 | 0 | 0 |
04/08/2017 |
17.52
|
172,950 | 17.52 | 17.52 | 17.11 | 0 | 0 | 0 |
03/08/2017 |
17.52
|
207,050 | 17.52 | 17.65 | 17.30 | 0 | 0 | 0 |
02/08/2017 |
17.52
|
275,460 | 17.52 | 17.91 | 17.27 | 0 | 10,860 | -0.3 |
01/08/2017 |
17.52
|
439,280 | 16.69 | 17.52 | 16.85 | 0 | 0 | 0 |
31/07/2017 |
16.69
|
211,290 | 16.69 | 16.82 | 16.40 | 0 | 15,360 | -0.4 |
28/07/2017 |
16.69
|
395,070 | 16.69 | 16.85 | 16.05 | 0 | 0 | 0 |
27/07/2017 |
16.69
|
173,290 | 17.07 | 17.27 | 16.69 | 0 | 0 | 0 |
26/07/2017 |
17.07
|
276,830 | 17.33 | 17.49 | 17.04 | 0 | 18,000 | -0.5 |
25/07/2017 |
17.33
|
151,030 | 17.33 | 17.46 | 17.20 | 0 | 0 | 0 |
24/07/2017 |
17.33
|
172,370 | 17.65 | 17.84 | 17.07 | 0 | 0 | 0 |
21/07/2017 |
17.65
|
251,150 | 17.91 | 17.97 | 17.62 | 0 | 0 | 0 |
20/07/2017 |
17.91
|
122,910 | 17.84 | 17.97 | 17.59 | 0 | 0 | 0 |
19/07/2017 |
17.84
|
295,860 | 17.94 | 18.20 | 17.65 | 0 | 0 | 0 |
18/07/2017 |
17.94
|
397,740 | 18.61 | 18.61 | 17.91 | 1,000 | 0 | 0.0 |
17/07/2017 |
18.61
|
266,010 | 18.78 | 18.78 | 18.23 | 1,000 | 0 | 0.0 |
14/07/2017 |
18.78
|
453,480 | 18.81 | 18.81 | 18.65 | 0 | 0 | 0 |
13/07/2017 |
18.81
|
473,660 | 18.84 | 18.97 | 18.71 | 1,000 | 0 | 0.0 |
12/07/2017 |
18.84
|
587,180 | 18.81 | 18.87 | 18.65 | 0 | 0 | 0 |
11/07/2017 |
18.81
|
302,750 | 19.00 | 19.00 | 18.68 | 0 | 0 | 0 |
10/07/2017 |
19.00
|
351,580 | 19.10 | 19.10 | 18.78 | 0 | 0 | 0 |