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) |
0.95 | 4.08% | 1,076,300 | -8,980 | -0.2 |
22.65
25
24.25
|
2 tháng
(2024-09-13) |
1.80 | 8.02% | 1,553,100 | -10,480 | -0.3 |
22
25
24.25
|
3 tháng
(2024-08-14) |
1.65 | 7.30% | 2,139,700 | -735,508 | -16.5 |
21.80
25
24.25
|
6 tháng
(2024-05-16) |
-0.25 | -1.02% | 5,183,000 | -669,008 | -14.9 |
21.25
26
24.25
|
12 tháng
(2023-11-20) |
2.80 | 13.05% | 24,565,400 | -722,773 | -16.1 |
20.10
26
24.25
|
24 tháng
(2022-11-23) |
12.15 | 100.41% | 142,105,900 | -881,465 | -19.9 |
11.95
26
24.25
|
36 tháng
(2021-11-29) |
-17.75 | -42.26% | 491,777,300 | -793,404 | -22.9 |
11.95
59.70
24.25
|
60 tháng
(2019-12-09) |
7.12 | 41.54% | 602,503,130 | -11,666,024 | -243.4 |
11.95
59.70
24.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/01/2018 |
18.87
|
73,400 | 19.04 | 19.04 | 17.84 | 5,500 | 13,500 | -0.2 |
17/01/2018 |
19.04
|
31,420 | 20.33 | 20.33 | 19.04 | 500 | 0 | 0.0 |
16/01/2018 |
20.33
|
71,690 | 19.08 | 20.33 | 18.25 | 2,000 | 0 | 0.0 |
15/01/2018 |
19.08
|
367,760 | 18.25 | 19.08 | 17.46 | 1,000 | 0 | 0.0 |
12/01/2018 |
18.25
|
167,740 | 18.75 | 19.08 | 18.25 | 0 | 0 | 0 |
11/01/2018 |
18.75
|
60,270 | 19.04 | 19.17 | 18.42 | 0 | 5,000 | -0.1 |
10/01/2018 |
19.04
|
337,360 | 18.05 | 19.25 | 18.05 | 17,580 | 7,580 | 0.2 |
09/01/2018 |
18.05
|
692,640 | 16.88 | 18.05 | 16.76 | 13,670 | 30,000 | -0.3 |
08/01/2018 |
16.88
|
19,390 | 17.01 | 17.34 | 16.88 | 0 | 0 | 0 |
05/01/2018 |
17.01
|
85,790 | 17.26 | 17.34 | 16.88 | 0 | 2,180 | -0.0 |
04/01/2018 |
17.26
|
36,690 | 17.01 | 17.34 | 17.01 | 0 | 7,620 | -0.2 |
03/01/2018 |
17.01
|
120,230 | 17.01 | 17.67 | 16.68 | 3,000 | 0 | 0.1 |
02/01/2018 |
17.01
|
512,530 | 16.59 | 17.75 | 16.14 | 2,000 | 54,180 | -1.1 |
29/12/2017 |
16.59
|
39,520 | 16.59 | 16.92 | 15.97 | 0 | 0 | 0 |
28/12/2017 |
16.59
|
18,340 | 16.51 | 16.59 | 16.01 | 150 | 5,000 | -0.1 |
27/12/2017 |
16.51
|
100,390 | 16.51 | 16.97 | 16.51 | 0 | 950 | -0.0 |
26/12/2017 |
16.51
|
70,350 | 17.01 | 17.09 | 16.39 | 180 | 490 | -0.0 |
25/12/2017 |
17.01
|
6,170 | 17.09 | 17.26 | 16.59 | 0 | 0 | 0 |
22/12/2017 |
17.09
|
20,280 | 17.01 | 17.09 | 16.34 | 1,350 | 0 | 0.0 |
21/12/2017 |
17.01
|
31,520 | 17.17 | 17.17 | 16.59 | 330 | 10 | 0.0 |
20/12/2017 |
17.17
|
35,470 | 17.26 | 17.26 | 17.01 | 0 | 9,690 | -0.2 |
19/12/2017 |
17.26
|
20,440 | 17.34 | 17.59 | 16.92 | 0 | 0 | 0 |
18/12/2017 |
17.34
|
203,240 | 17.42 | 18.00 | 16.68 | 0 | 4,780 | -0.1 |
15/12/2017 |
17.42
|
59,300 | 17.84 | 17.84 | 17.09 | 0 | 0 | 0 |
14/12/2017 |
17.84
|
12,130 | 17.84 | 17.84 | 16.68 | 0 | 0 | 0 |
13/12/2017 |
17.84
|
190,060 | 17.13 | 17.92 | 17.05 | 0 | 40 | -0.0 |
12/12/2017 |
17.13
|
173,450 | 16.01 | 17.13 | 15.51 | 14,300 | 51,820 | -0.7 |
11/12/2017 |
16.01
|
185,230 | 16.76 | 16.76 | 15.76 | 18,430 | 0 | 0.4 |
08/12/2017 |
16.76
|
24,190 | 17.01 | 17.17 | 16.59 | 0 | 4,740 | -0.1 |
07/12/2017 |
17.01
|
65,530 | 17.01 | 17.05 | 16.84 | 7,600 | 640 | 0.1 |
06/12/2017 |
17.01
|
88,530 | 17.42 | 17.42 | 16.59 | 9,520 | 0 | 0.2 |
05/12/2017 |
17.42
|
159,210 | 17.92 | 18.58 | 16.88 | 3,980 | 0 | 0.1 |
04/12/2017 |
17.92
|
279,260 | 17.34 | 18.54 | 17.34 | 13,410 | 87,930 | -1.6 |
01/12/2017 |
17.34
|
89,190 | 17.26 | 17.42 | 16.84 | 0 | 0 | 0 |
30/11/2017 |
17.26
|
213,570 | 17.01 | 18.09 | 17.01 | 10,800 | 52,240 | -0.9 |
29/11/2017 |
17.01
|
303,230 | 16.76 | 17.42 | 16.68 | 6,800 | 50,310 | -0.9 |
28/11/2017 |
16.76
|
384,790 | 17.01 | 17.34 | 16.68 | 2,700 | 0 | 0.1 |
27/11/2017 |
17.01
|
516,920 | 16.51 | 17.42 | 16.59 | 0 | 46,130 | -1.0 |
24/11/2017 |
16.51
|
782,160 | 15.43 | 16.51 | 15.43 | 3,000 | 91,310 | -1.7 |
23/11/2017 |
15.43
|
655,470 | 14.44 | 15.43 | 14.19 | 0 | 11,000 | -0.2 |
22/11/2017 |
14.44
|
308,500 | 14.27 | 14.93 | 13.94 | 3,570 | 50,000 | -0.8 |
21/11/2017 |
14.27
|
96,900 | 13.52 | 14.27 | 13.27 | 0 | 5,690 | -0.1 |
20/11/2017 |
13.52
|
125,250 | 13.44 | 14.35 | 13.48 | 0 | 30,030 | -0.5 |
17/11/2017 |
13.44
|
81,500 | 13.44 | 13.44 | 13.03 | 0 | 5,000 | -0.1 |
16/11/2017 |
13.44
|
26,880 | 13.48 | 13.48 | 13.03 | 1,000 | 0 | 0.0 |
15/11/2017 |
13.48
|
6,790 | 13.52 | 13.52 | 13.27 | 0 | 0 | 0 |
14/11/2017 |
13.52
|
11,510 | 13.27 | 13.52 | 13.52 | 0 | 0 | 0 |
13/11/2017 |
13.27
|
62,410 | 13.40 | 13.40 | 12.94 | 0 | 0 | 0 |
10/11/2017 |
13.40
|
2,610 | 13.44 | 13.48 | 12.94 | 0 | 0 | 0 |
09/11/2017 |
13.44
|
3,310 | 13.27 | 13.44 | 13.36 | 0 | 0 | 0 |
08/11/2017 |
13.27
|
8,120 | 13.11 | 13.44 | 13.11 | 6,000 | 0 | 0.1 |
07/11/2017 |
13.11
|
8,830 | 13.27 | 13.52 | 13.11 | 120 | 0 | 0.0 |
06/11/2017 |
13.27
|
16,870 | 12.86 | 13.32 | 12.94 | 11,700 | 0 | 0.2 |
03/11/2017 |
12.86
|
5,210 | 12.69 | 12.94 | 12.61 | 260 | 900 | -0.0 |
02/11/2017 |
12.69
|
102,150 | 13.36 | 13.48 | 12.69 | 0 | 6,040 | -0.1 |
01/11/2017 |
13.36
|
20,860 | 13.56 | 13.56 | 13.27 | 0 | 10,330 | -0.2 |
31/10/2017 |
13.56
|
5,620 | 13.36 | 13.56 | 13.27 | 0 | 0 | 0 |
30/10/2017 |
13.36
|
177,460 | 13.40 | 13.77 | 13.36 | 0 | 0 | 0 |
27/10/2017 |
13.40
|
43,190 | 13.61 | 13.86 | 13.40 | 0 | 30,550 | -0.5 |
26/10/2017 |
13.61
|
36,190 | 13.69 | 14.52 | 13.40 | 0 | 21,700 | -0.4 |
25/10/2017 |
13.69
|
46,050 | 13.69 | 13.90 | 13.32 | 0 | 22,180 | -0.4 |
24/10/2017 |
13.69
|
86,440 | 13.48 | 13.86 | 13.27 | 3,000 | 0 | 0.0 |
23/10/2017 |
13.48
|
44,440 | 13.86 | 13.86 | 13.48 | 0 | 12,460 | -0.2 |
20/10/2017 |
13.86
|
33,130 | 13.94 | 14.35 | 13.81 | 2,000 | 20,630 | -0.3 |
19/10/2017 |
13.94
|
92,290 | 14.39 | 14.39 | 13.77 | 0 | 32,160 | -0.5 |
18/10/2017 |
14.39
|
66,240 | 14.44 | 15.18 | 14.39 | 0 | 18,410 | -0.3 |
17/10/2017 |
14.44
|
28,580 | 14.68 | 15.14 | 14.44 | 0 | 18,070 | -0.3 |
16/10/2017 |
14.68
|
1,133,890 | 14.02 | 14.98 | 14.02 | 140 | 18,660 | -0.3 |
13/10/2017 |
14.02
|
617,530 | 14.02 | 14.02 | 13.69 | 2,400 | 0 | 0.0 |
12/10/2017 |
14.02
|
702,500 | 14.02 | 14.02 | 13.56 | 0 | 0 | 0 |
11/10/2017 |
14.02
|
8,240 | 14.06 | 14.10 | 13.73 | 2,000 | 0 | 0.0 |
10/10/2017 |
14.06
|
82,580 | 13.94 | 14.10 | 13.86 | 0 | 0 | 0 |
09/10/2017 |
13.94
|
139,880 | 13.86 | 14.06 | 13.77 | 0 | 0 | 0 |
06/10/2017 |
13.86
|
107,630 | 13.94 | 13.94 | 13.32 | 0 | 0 | 0 |
05/10/2017 |
13.94
|
15,350 | 13.90 | 14.02 | 13.61 | 0 | 0 | 0 |
04/10/2017 |
13.90
|
100,080 | 13.94 | 13.94 | 13.69 | 0 | 0 | 0 |
03/10/2017 |
13.94
|
8,670 | 13.69 | 13.94 | 13.44 | 0 | 0 | 0 |
02/10/2017 |
13.69
|
30,170 | 14.10 | 14.10 | 13.69 | 0 | 24,080 | -0.4 |
29/09/2017 |
14.10
|
418,800 | 13.52 | 14.10 | 13.44 | 0 | 50,000 | -0.8 |
28/09/2017 |
13.52
|
106,490 | 13.69 | 13.69 | 13.44 | 0 | 0 | 0 |
27/09/2017 |
13.69
|
20,860 | 13.69 | 13.69 | 13.27 | 0 | 10,400 | -0.2 |
26/09/2017 |
13.69
|
6,680 | 13.69 | 13.69 | 13.61 | 0 | 0 | 0 |
25/09/2017 |
13.69
|
4,350 | 13.81 | 13.81 | 13.69 | 0 | 4,250 | -0.1 |
22/09/2017 |
13.81
|
3,260 | 13.69 | 13.86 | 13.52 | 0 | 0 | 0 |
21/09/2017 |
13.69
|
20,200 | 13.69 | 13.86 | 13.40 | 0 | 200 | -0.0 |
20/09/2017 |
13.69
|
24,510 | 13.69 | 13.69 | 13.65 | 0 | 14,350 | -0.2 |
19/09/2017 |
13.69
|
143,740 | 13.94 | 14.02 | 13.69 | 0 | 137,550 | -2.3 |
18/09/2017 |
13.94
|
71,000 | 14.10 | 14.10 | 13.94 | 0 | 36,940 | -0.6 |
15/09/2017 |
14.10
|
29,170 | 13.94 | 14.10 | 13.69 | 500 | 0 | 0.0 |
14/09/2017 |
13.94
|
27,170 | 13.94 | 14.10 | 13.81 | 0 | 25,160 | -0.4 |
13/09/2017 |
13.94
|
44,230 | 14.10 | 14.52 | 13.94 | 0 | 32,100 | -0.5 |
12/09/2017 |
14.10
|
350 | 14.10 | 14.10 | 13.44 | 0 | 0 | 0 |
11/09/2017 |
14.10
|
210 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
08/09/2017 |
14.10
|
257,780 | 14.27 | 14.64 | 14.10 | 0 | 20,010 | -0.3 |
07/09/2017 |
14.27
|
26,290 | 14.52 | 14.52 | 13.94 | 0 | 0 | 0 |
06/09/2017 |
14.52
|
74,220 | 13.90 | 14.77 | 13.77 | 0 | 4,800 | -0.1 |
05/09/2017 |
13.90
|
9,550 | 13.69 | 14.02 | 13.48 | 0 | 0 | 0 |
01/09/2017 |
13.69
|
6,270 | 13.90 | 14.02 | 13.52 | 0 | 0 | 0 |
31/08/2017 |
13.90
|
5,030 | 13.86 | 13.90 | 13.69 | 0 | 1,200 | -0.0 |
30/08/2017 |
13.86
|
5,940 | 13.98 | 14.06 | 13.86 | 0 | 0 | 0 |