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) |
0.10 | 0.78% | 5,378,800 | -49,200 | -0.7 |
12.40
13.25
13
|
2 tháng
(2024-07-22) |
-0.50 | -3.70% | 11,997,400 | -165,959 | -2.1 |
11.40
13.50
13
|
3 tháng
(2024-06-24) |
-0.65 | -4.76% | 19,506,500 | -214,188 | -2.8 |
11.40
15.10
13
|
6 tháng
(2024-03-25) |
-3.55 | -21.45% | 99,507,100 | -2,140,454 | -33.8 |
11.40
16.90
13
|
12 tháng
(2023-09-26) |
-1.15 | -8.12% | 396,136,600 | -3,672,704 | -60.2 |
11.22
16.90
13
|
24 tháng
(2022-10-03) |
0.39 | 3.09% | 1,171,400,200 | -875,852 | -33.8 |
6.18
19.26
13
|
36 tháng
(2021-10-06) |
-1.82 | -12.26% | 2,265,570,000 | -2,144,421 | -42.8 |
6.18
35.11
13
|
60 tháng
(2019-10-17) |
2.33 | 21.81% | 3,055,267,800 | -29,796,651 | -399.1 |
5.96
35.11
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2017 |
15.30
|
929,580 | 15.11 | 15.43 | 15.20 | 4,100 | 0 | 0.1 |
24/11/2017 |
15.11
|
775,910 | 14.85 | 15.33 | 14.49 | 0 | 10,000 | -0.2 |
23/11/2017 |
14.85
|
837,840 | 14.91 | 15.14 | 14.75 | 0 | 12,200 | -0.3 |
22/11/2017 |
14.91
|
421,110 | 14.85 | 15.04 | 14.82 | 650 | 20,000 | -0.4 |
21/11/2017 |
14.85
|
855,230 | 15.14 | 15.14 | 14.75 | 0 | 0 | 0 |
20/11/2017 |
15.14
|
753,540 | 15.30 | 15.33 | 14.91 | 0 | 3,800 | -0.1 |
17/11/2017 |
15.30
|
1,210,910 | 15.59 | 15.75 | 15.30 | 259,200 | 0 | 6.2 |
16/11/2017 |
15.59
|
1,441,840 | 15.33 | 15.72 | 15.33 | 292,570 | 2,450 | 7.0 |
15/11/2017 |
15.33
|
461,050 | 15.33 | 15.46 | 15.17 | 6,500 | 0 | 0.2 |
14/11/2017 |
15.33
|
1,479,580 | 15.40 | 15.78 | 15.33 | 16,870 | 5,050 | 0.3 |
13/11/2017 |
15.40
|
1,355,560 | 14.91 | 15.46 | 14.85 | 16,000 | 5,000 | 0.3 |
10/11/2017 |
14.91
|
845,430 | 15.01 | 15.14 | 14.78 | 37,800 | 0 | 0.9 |
09/11/2017 |
15.01
|
954,910 | 14.66 | 15.11 | 14.69 | 46,800 | 0 | 1.1 |
08/11/2017 |
14.66
|
610,050 | 14.43 | 14.66 | 14.46 | 112,880 | 0 | 2.6 |
07/11/2017 |
14.43
|
414,830 | 14.59 | 14.72 | 14.43 | 12,750 | 0 | 0.3 |
06/11/2017 |
14.59
|
325,840 | 14.43 | 14.72 | 14.37 | 18,100 | 0 | 0.4 |
03/11/2017 |
14.43
|
614,640 | 14.17 | 14.62 | 13.66 | 190 | 0 | 0.0 |
02/11/2017 |
14.17
|
571,160 | 14.82 | 14.95 | 14.17 | 22,300 | 0 | 0.5 |
01/11/2017 |
14.82
|
700,630 | 14.82 | 15.33 | 14.82 | 28,100 | 0 | 0.6 |
31/10/2017 |
14.82
|
487,220 | 14.56 | 14.95 | 14.56 | 2,800 | 0 | 0.1 |
30/10/2017 |
14.56
|
658,170 | 15.20 | 15.27 | 14.49 | 10,970 | 0 | 0.3 |
27/10/2017 |
15.20
|
266,330 | 15.24 | 15.24 | 14.98 | 5,600 | 1,000 | 0.1 |
26/10/2017 |
15.24
|
798,090 | 15.33 | 15.36 | 15.01 | 520,220 | 0 | 12.3 |
25/10/2017 |
15.33
|
607,280 | 15.20 | 15.46 | 15.11 | 324,590 | 1,000 | 7.7 |
24/10/2017 |
15.20
|
656,230 | 14.88 | 15.40 | 14.88 | 167,410 | 50 | 3.9 |
23/10/2017 |
14.88
|
810,340 | 15.46 | 15.46 | 14.69 | 900 | 5,000 | -0.1 |
20/10/2017 |
15.46
|
1,338,800 | 15.49 | 15.75 | 15.36 | 500,510 | 5,800 | 11.9 |
19/10/2017 |
15.49
|
1,414,060 | 15.40 | 15.91 | 15.46 | 200,000 | 200 | 4.9 |
18/10/2017 |
15.40
|
1,575,430 | 15.11 | 15.75 | 15.14 | 609,100 | 12,000 | 14.4 |
17/10/2017 |
15.11
|
1,665,180 | 14.69 | 15.33 | 14.75 | 454,290 | 6,000 | 10.6 |
16/10/2017 |
14.69
|
710,930 | 14.88 | 15.07 | 14.56 | 0 | 0 | 0 |
13/10/2017 |
14.88
|
742,260 | 14.46 | 14.88 | 14.17 | 0 | 0 | 0 |
12/10/2017 |
14.46
|
523,550 | 14.56 | 14.72 | 14.40 | 0 | 2,000 | -0.0 |
11/10/2017 |
14.56
|
875,820 | 14.20 | 14.66 | 14.30 | 0 | 4,200 | -0.1 |
10/10/2017 |
14.20
|
612,760 | 13.79 | 14.24 | 13.79 | 0 | 0 | 0 |
09/10/2017 |
13.79
|
196,800 | 13.91 | 13.98 | 13.66 | 0 | 0 | 0 |
06/10/2017 |
13.91
|
187,270 | 13.98 | 14.04 | 13.82 | 0 | 0 | 0 |
05/10/2017 |
13.98
|
172,100 | 13.98 | 14.14 | 13.82 | 0 | 0 | 0 |
04/10/2017 |
13.98
|
542,010 | 13.66 | 14.04 | 13.46 | 0 | 0 | 0 |
03/10/2017 |
13.66
|
686,860 | 13.72 | 13.79 | 13.24 | 0 | 0 | 0 |
02/10/2017 |
13.72
|
291,590 | 13.91 | 14.17 | 13.59 | 0 | 0 | 0 |
29/09/2017 |
13.91
|
526,000 | 14.24 | 14.37 | 13.91 | 0 | 0 | 0 |
28/09/2017 |
14.24
|
705,550 | 14.56 | 14.85 | 14.04 | 0 | 0 | 0 |
27/09/2017 |
14.56
|
658,430 | 14.53 | 14.75 | 14.46 | 0 | 0 | 0 |
26/09/2017 |
14.53
|
402,260 | 14.56 | 14.66 | 14.40 | 0 | 0 | 0 |
25/09/2017 |
14.56
|
421,420 | 14.53 | 14.78 | 14.43 | 0 | 0 | 0 |
22/09/2017 |
14.53
|
1,374,080 | 14.69 | 15.14 | 14.46 | 0 | 600 | -0.0 |
21/09/2017 |
14.69
|
1,223,320 | 13.75 | 14.69 | 14.24 | 0 | 500 | -0.0 |
20/09/2017 |
13.75
|
504,730 | 13.98 | 13.98 | 13.69 | 0 | 0 | 0 |
19/09/2017 |
13.98
|
459,170 | 14.11 | 14.17 | 13.85 | 0 | 0 | 0 |
18/09/2017 |
14.11
|
611,710 | 14.01 | 14.33 | 13.91 | 0 | 0 | 0 |
15/09/2017 |
14.01
|
818,930 | 13.66 | 14.04 | 13.53 | 0 | 0 | 0 |
14/09/2017 |
13.66
|
700,010 | 13.33 | 13.79 | 13.33 | 0 | 0 | 0 |
13/09/2017 |
13.33
|
265,010 | 13.27 | 13.53 | 13.24 | 0 | 0 | 0 |
12/09/2017 |
13.27
|
269,440 | 13.01 | 13.27 | 13.01 | 0 | 0 | 0 |
11/09/2017 |
13.01
|
557,110 | 13.33 | 13.50 | 12.95 | 0 | 0 | 0 |
08/09/2017 |
13.33
|
278,720 | 13.30 | 13.46 | 13.27 | 0 | 0 | 0 |
07/09/2017 |
13.30
|
364,370 | 13.50 | 13.72 | 13.30 | 240,000 | 240,000 | 0 |
06/09/2017 |
13.50
|
476,350 | 13.56 | 13.56 | 13.27 | 240,000 | 240,000 | 0 |
05/09/2017 |
13.56
|
262,660 | 13.75 | 13.79 | 13.56 | 0 | 0 | 0 |
01/09/2017 |
13.75
|
357,350 | 13.59 | 13.85 | 13.53 | 0 | 0 | 0 |
31/08/2017 |
13.59
|
335,410 | 13.79 | 13.85 | 13.53 | 0 | 0 | 0 |
30/08/2017 |
13.79
|
355,880 | 13.91 | 13.95 | 13.66 | 0 | 0 | 0 |
29/08/2017 |
13.91
|
1,129,830 | 13.37 | 13.98 | 13.37 | 0 | 0 | 0 |
28/08/2017 |
13.37
|
439,980 | 13.53 | 13.69 | 13.30 | 0 | 0 | 0 |
25/08/2017 |
13.53
|
580,890 | 13.21 | 13.53 | 13.17 | 0 | 0 | 0 |
24/08/2017 |
13.21
|
725,590 | 13.14 | 13.50 | 13.14 | 0 | 0 | 0 |
23/08/2017 |
13.14
|
849,550 | 13.33 | 13.72 | 13.14 | 0 | 0 | 0 |
22/08/2017 |
13.33
|
1,601,960 | 14.17 | 14.17 | 13.33 | 0 | 260,000 | -5.4 |
21/08/2017 |
14.17
|
841,190 | 14.82 | 14.82 | 14.17 | 430,784 | 430,784 | 0 |
18/08/2017 |
14.82
|
562,430 | 14.95 | 15.04 | 14.62 | 0 | 0 | 0 |
17/08/2017 |
14.95
|
576,150 | 15.20 | 15.20 | 14.88 | 50,000 | 50,000 | 0 |
16/08/2017 |
15.20
|
1,071,680 | 14.98 | 15.36 | 14.88 | 0 | 0 | 0 |
15/08/2017 |
14.98
|
1,317,660 | 14.37 | 15.07 | 14.62 | 0 | 0 | 0 |
14/08/2017 |
14.37
|
808,260 | 14.53 | 14.53 | 14.17 | 0 | 0 | 0 |
11/08/2017 |
14.53
|
655,310 | 14.69 | 14.69 | 14.17 | 0 | 0 | 0 |
10/08/2017 |
14.69
|
543,100 | 14.49 | 14.75 | 14.49 | 0 | 0 | 0 |
09/08/2017 |
14.49
|
1,397,540 | 14.37 | 14.75 | 14.33 | 0 | 0 | 0 |
08/08/2017 |
14.37
|
2,624,590 | 15.20 | 15.20 | 14.37 | 0 | 0 | 0 |
07/08/2017 |
15.20
|
1,130,200 | 15.46 | 15.75 | 15.17 | 0 | 0 | 0 |
04/08/2017 |
15.46
|
621,860 | 15.52 | 15.78 | 15.33 | 0 | 0 | 0 |
03/08/2017 |
15.52
|
1,310,770 | 15.14 | 15.59 | 14.82 | 0 | 0 | 0 |
02/08/2017 |
15.14
|
1,077,540 | 15.62 | 15.62 | 15.07 | 0 | 0 | 0 |
01/08/2017 |
15.62
|
798,430 | 15.94 | 15.98 | 15.52 | 0 | 0 | 0 |
31/07/2017 |
15.94
|
498,440 | 15.94 | 15.94 | 15.65 | 0 | 0 | 0 |
28/07/2017 |
15.94
|
608,720 | 16.10 | 16.23 | 15.78 | 0 | 0 | 0 |
27/07/2017 |
16.10
|
750,170 | 15.85 | 16.30 | 15.75 | 0 | 0 | 0 |
26/07/2017 |
15.85
|
681,860 | 15.46 | 15.94 | 15.46 | 0 | 0 | 0 |
25/07/2017 |
15.46
|
584,900 | 15.20 | 15.46 | 14.88 | 0 | 0 | 0 |
24/07/2017 |
15.20
|
874,550 | 15.72 | 15.72 | 14.82 | 0 | 0 | 0 |
21/07/2017 |
15.72
|
798,590 | 15.59 | 16.04 | 15.52 | 0 | 0 | 0 |
20/07/2017 |
15.59
|
1,140,770 | 15.72 | 15.72 | 15.11 | 0 | 0 | 0 |
19/07/2017 |
15.72
|
2,433,440 | 16.59 | 16.72 | 15.49 | 100,000 | 100,000 | 0 |
18/07/2017 |
16.59
|
2,902,150 | 17.81 | 17.84 | 16.59 | 0 | 5,000 | -0.1 |
17/07/2017 |
17.81
|
1,144,330 | 17.78 | 18.23 | 17.46 | 0 | 0 | 0 |
14/07/2017 |
17.78
|
1,424,100 | 17.59 | 18.29 | 17.55 | 0 | 0 | 0 |
13/07/2017 |
17.59
|
910,270 | 17.49 | 17.68 | 17.46 | 0 | 0 | 0 |
12/07/2017 |
17.49
|
1,297,400 | 17.72 | 18.04 | 17.49 | 0 | 0 | 0 |
11/07/2017 |
17.72
|
1,183,060 | 17.78 | 17.97 | 17.33 | 0 | 0 | 0 |
10/07/2017 |
17.78
|
1,288,320 | 18.10 | 18.39 | 17.78 | 34,480 | 35,340 | -0.0 |