Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.65 | -2.21% | 37,901,500 | 1,417,511 | 40.9 |
28.05
29.55
28.80
|
2 tháng
(2024-07-22) |
0 | 0% | 100,274,100 | 4,344,129 | 125.7 |
26.55
29.60
28.80
|
3 tháng
(2024-06-21) |
-1.20 | -4% | 218,096,800 | 14,994,854 | 450.1 |
26.55
31.80
28.80
|
6 tháng
(2024-03-25) |
0.70 | 2.49% | 480,268,200 | 20,844,708 | 621.1 |
24.85
31.80
28.80
|
12 tháng
(2023-09-25) |
3.93 | 15.80% | 1,057,630,200 | 24,470,265 | 727.2 |
20.61
31.80
28.80
|
24 tháng
(2022-09-30) |
4.23 | 17.19% | 1,576,412,700 | 27,031,969 | 808.8 |
11
31.80
28.80
|
36 tháng
(2021-10-05) |
4.73 | 19.65% | 2,076,680,600 | 19,760,369 | 523.3 |
11
37.01
28.80
|
60 tháng
(2019-10-16) |
18.51 | 179.83% | 2,408,786,450 | -29,841,204 | -475.7 |
5.30
37.01
28.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2017 |
14.46
|
410,200 | 14.19 | 15.03 | 14.23 | 179,190 | 0 | 6.9 |
23/11/2017 |
14.19
|
525,670 | 13.77 | 14.19 | 13.77 | 218,500 | 1,450 | 7.9 |
22/11/2017 |
13.77
|
600,690 | 13.70 | 13.77 | 13.55 | 357,740 | 0 | 12.9 |
21/11/2017 |
13.70
|
582,320 | 13.70 | 13.77 | 13.66 | 483,000 | 0 | 17.4 |
20/11/2017 |
13.70
|
216,940 | 13.74 | 13.77 | 13.70 | 146,230 | 20 | 5.3 |
17/11/2017 |
13.74
|
452,660 | 13.58 | 13.74 | 13.51 | 323,970 | 0 | 11.6 |
16/11/2017 |
13.58
|
238,710 | 13.51 | 13.58 | 13.39 | 167,400 | 0 | 6.0 |
15/11/2017 |
13.51
|
470,500 | 13.17 | 13.51 | 12.90 | 387,650 | 0 | 13.6 |
14/11/2017 |
13.17
|
137,960 | 13.17 | 13.17 | 12.86 | 89,490 | 650 | 3.0 |
13/11/2017 |
13.17
|
115,640 | 13.28 | 13.28 | 12.82 | 16,110 | 200 | 0.5 |
10/11/2017 |
13.28
|
128,600 | 13.32 | 13.36 | 13.05 | 23,200 | 0 | 0.8 |
09/11/2017 |
13.32
|
399,420 | 13.05 | 13.81 | 12.79 | 43,100 | 0 | 1.5 |
08/11/2017 |
13.05
|
32,900 | 13.07 | 13.24 | 12.79 | 3,950 | 0 | 0.1 |
07/11/2017 |
13.07
|
36,620 | 12.79 | 13.66 | 12.56 | 4,250 | 0 | 0.1 |
06/11/2017 |
12.79
|
154,760 | 12.79 | 12.82 | 12.71 | 70,480 | 0 | 2.4 |
03/11/2017 |
12.79
|
166,190 | 12.82 | 12.86 | 12.67 | 324,540 | 301,100 | 0.8 |
02/11/2017 |
12.82
|
160,990 | 12.59 | 12.94 | 12.56 | 140,010 | 10,000 | 4.4 |
01/11/2017 |
12.59
|
83,830 | 12.67 | 12.71 | 12.59 | 36,200 | 0 | 1.2 |
31/10/2017 |
12.67
|
288,250 | 12.71 | 12.71 | 12.25 | 18,900 | 63,000 | -1.4 |
30/10/2017 |
12.71
|
101,980 | 12.63 | 13.05 | 12.56 | 9,860 | 0 | 0.3 |
27/10/2017 |
12.63
|
58,080 | 12.52 | 12.63 | 12.48 | 8,570 | 0 | 0.3 |
26/10/2017 |
12.52
|
177,940 | 12.67 | 12.67 | 12.42 | 19,600 | 0 | 0.6 |
25/10/2017 |
12.67
|
81,770 | 12.67 | 12.67 | 12.44 | 7,900 | 0 | 0.3 |
24/10/2017 |
12.67
|
188,180 | 12.79 | 12.79 | 12.56 | 23,500 | 25,010 | -0.1 |
23/10/2017 |
12.79
|
39,980 | 12.79 | 12.90 | 12.56 | 4,000 | 0 | 0.1 |
20/10/2017 |
12.79
|
70,820 | 12.86 | 12.92 | 12.79 | 13,350 | 23,530 | -0.3 |
19/10/2017 |
12.86
|
61,420 | 12.88 | 13.09 | 12.86 | 8,100 | 0 | 0.3 |
18/10/2017 |
12.88
|
7,650 | 12.86 | 13.13 | 12.88 | 2,600 | 0 | 0.1 |
17/10/2017 |
12.86
|
77,010 | 13.09 | 13.20 | 12.86 | 12,640 | 0 | 0.4 |
16/10/2017 |
13.09
|
79,280 | 13.07 | 13.24 | 13.01 | 9,000 | 0 | 0.3 |
13/10/2017 |
13.07
|
13,830 | 13.11 | 13.11 | 12.94 | 2,250 | 0 | 0.1 |
12/10/2017 |
13.11
|
117,870 | 13.13 | 13.13 | 12.90 | 41,480 | 0 | 1.4 |
11/10/2017 |
13.13
|
245,820 | 12.86 | 13.28 | 12.71 | 76,960 | 0 | 2.6 |
10/10/2017 |
12.86
|
69,500 | 13.05 | 13.05 | 12.18 | 7,500 | 1,000 | 0.2 |
09/10/2017 |
13.05
|
41,570 | 13.05 | 13.05 | 12.94 | 5,300 | 0 | 0.2 |
06/10/2017 |
13.05
|
51,310 | 13.13 | 13.32 | 13.05 | 5,500 | 0 | 0.2 |
05/10/2017 |
13.13
|
95,290 | 13.13 | 13.43 | 13.13 | 10,270 | 0 | 0.4 |
04/10/2017 |
13.13
|
104,630 | 13.32 | 13.36 | 13.13 | 12,050 | 0 | 0.4 |
03/10/2017 |
13.32
|
198,990 | 13.43 | 13.43 | 13.24 | 94,290 | 0 | 3.3 |
02/10/2017 |
13.43
|
99,970 | 13.45 | 13.70 | 13.43 | 11,000 | 0 | 0.4 |
29/09/2017 |
13.45
|
263,670 | 13.20 | 14.00 | 12.98 | 40,100 | 500 | 1.4 |
28/09/2017 |
13.20
|
321,020 | 13.09 | 13.24 | 13.13 | 193,180 | 80,000 | 3.9 |
27/09/2017 |
13.09
|
245,560 | 13.05 | 13.60 | 13.05 | 30,180 | 0 | 1.0 |
26/09/2017 |
13.05
|
464,770 | 12.84 | 13.05 | 12.82 | 51,000 | 50,000 | 0.0 |
25/09/2017 |
12.84
|
113,070 | 12.90 | 12.90 | 12.75 | 1,000 | 0 | 0.0 |
22/09/2017 |
12.90
|
165,220 | 12.90 | 12.94 | 12.79 | 500 | 67,850 | -2.3 |
21/09/2017 |
12.90
|
103,750 | 12.98 | 12.98 | 12.90 | 780 | 0 | 0.0 |
20/09/2017 |
12.98
|
168,660 | 12.98 | 13.01 | 12.86 | 13,850 | 50,000 | -1.2 |
19/09/2017 |
12.98
|
128,800 | 12.98 | 13.01 | 12.79 | 1,000 | 0 | 0.0 |
18/09/2017 |
12.98
|
221,140 | 12.98 | 13.05 | 12.94 | 1,100 | 50,000 | -1.7 |
15/09/2017 |
12.98
|
255,510 | 13.09 | 13.32 | 12.94 | 0 | 50,000 | -1.7 |
14/09/2017 |
13.09
|
218,150 | 13.13 | 13.20 | 12.94 | 0 | 52,130 | -1.8 |
13/09/2017 |
13.13
|
200,160 | 13.17 | 13.20 | 13.09 | 0 | 81,180 | -2.8 |
12/09/2017 |
13.17
|
147,120 | 13.13 | 13.17 | 12.94 | 20 | 23,700 | -0.8 |
11/09/2017 |
13.13
|
119,460 | 13.36 | 13.39 | 13.13 | 100 | 29,300 | -1.0 |
08/09/2017 |
13.36
|
163,060 | 13.32 | 13.36 | 13.26 | 50 | 0 | 0.0 |
07/09/2017 |
13.32
|
220,190 | 13.13 | 13.32 | 13.13 | 25,560 | 0 | 0.9 |
06/09/2017 |
13.13
|
75,950 | 13.30 | 13.32 | 13.05 | 52,470 | 0 | 1.8 |
05/09/2017 |
13.30
|
87,070 | 13.26 | 13.30 | 13.13 | 72,350 | 0 | 2.5 |
01/09/2017 |
13.26
|
8,980 | 13.24 | 13.32 | 13.13 | 100 | 0 | 0.0 |
31/08/2017 |
13.24
|
26,210 | 13.53 | 13.62 | 12.94 | 210 | 2,590 | -0.1 |
30/08/2017 |
13.53
|
13,300 | 13.62 | 13.62 | 13.32 | 300 | 0 | 0.0 |
29/08/2017 |
13.62
|
2,840 | 13.64 | 13.64 | 13.51 | 70 | 0 | 0.0 |
28/08/2017 |
13.64
|
103,750 | 13.62 | 13.64 | 13.51 | 88,470 | 0 | 3.2 |
25/08/2017 |
13.62
|
71,090 | 13.68 | 13.68 | 13.51 | 62,910 | 0 | 2.3 |
24/08/2017 |
13.68
|
45,450 | 13.58 | 13.68 | 13.55 | 40,050 | 0 | 1.4 |
23/08/2017 |
13.58
|
45,820 | 13.58 | 13.70 | 13.39 | 41,190 | 0 | 1.5 |
22/08/2017 |
13.58
|
74,370 | 13.62 | 13.70 | 13.32 | 66,140 | 0 | 2.4 |
21/08/2017 |
13.62
|
72,690 | 13.60 | 13.62 | 13.58 | 67,790 | 0 | 2.4 |
18/08/2017 |
13.60
|
50,190 | 13.58 | 13.70 | 13.51 | 31,580 | 6,040 | 0.9 |
17/08/2017 |
13.58
|
9,650 | 13.58 | 13.66 | 13.51 | 250 | 3,000 | -0.1 |
16/08/2017 |
13.58
|
3,300 | 13.55 | 13.81 | 13.36 | 0 | 450 | -0.0 |
15/08/2017 |
13.55
|
8,230 | 13.55 | 13.70 | 13.55 | 30 | 10 | 0.0 |
14/08/2017 |
13.55
|
79,720 | 13.77 | 13.89 | 13.55 | 72,410 | 0 | 2.6 |
11/08/2017 |
13.77
|
76,410 | 13.77 | 13.93 | 13.60 | 74,070 | 0 | 2.7 |
10/08/2017 |
13.77
|
119,430 | 13.81 | 13.89 | 13.62 | 100,450 | 5,460 | 3.5 |
09/08/2017 |
13.81
|
139,090 | 13.81 | 13.81 | 13.58 | 135,210 | 0 | 4.9 |
08/08/2017 |
13.81
|
124,180 | 13.77 | 13.85 | 13.51 | 106,030 | 1,260 | 3.8 |
07/08/2017 |
13.77
|
197,940 | 13.79 | 13.87 | 13.77 | 140,200 | 0 | 5.1 |
04/08/2017 |
13.79
|
185,910 | 13.74 | 13.81 | 13.66 | 50,260 | 0 | 1.8 |
03/08/2017 |
13.74
|
251,150 | 13.32 | 13.77 | 13.32 | 100,190 | 0 | 3.6 |
02/08/2017 |
13.32
|
82,480 | 13.20 | 13.36 | 13.20 | 58,300 | 910 | 2.0 |
01/08/2017 |
13.20
|
79,190 | 13.32 | 13.32 | 13.13 | 65,400 | 0 | 2.3 |
31/07/2017 |
13.32
|
82,140 | 13.32 | 13.32 | 13.24 | 75,420 | 0 | 2.6 |
28/07/2017 |
13.32
|
82,130 | 13.32 | 13.39 | 13.15 | 79,720 | 7,520 | 2.5 |
27/07/2017 |
13.32
|
68,190 | 12.79 | 13.68 | 12.79 | 50,600 | 1,020 | 1.7 |
26/07/2017 |
12.79
|
45,660 | 12.71 | 12.86 | 12.65 | 110 | 0 | 0.0 |
25/07/2017 |
12.71
|
24,630 | 12.69 | 12.94 | 12.67 | 550 | 0 | 0.0 |
24/07/2017 |
12.69
|
14,100 | 12.71 | 12.86 | 12.63 | 150 | 0 | 0.0 |
21/07/2017 |
12.71
|
9,900 | 12.63 | 12.86 | 12.56 | 60 | 0 | 0.0 |
20/07/2017 |
12.63
|
84,160 | 12.67 | 12.75 | 12.48 | 490 | 43,000 | -1.4 |
19/07/2017 |
12.67
|
30,890 | 12.86 | 13.05 | 12.63 | 710 | 3,000 | -0.1 |
18/07/2017 |
12.86
|
22,060 | 12.67 | 13.28 | 12.56 | 2,910 | 0 | 0.1 |
17/07/2017 |
12.67
|
81,850 | 13.28 | 13.28 | 12.63 | 900 | 35,380 | -1.2 |
14/07/2017 |
13.28
|
12,880 | 13.39 | 13.47 | 13.17 | 710 | 10 | 0.0 |
13/07/2017 |
13.39
|
25,400 | 13.32 | 13.51 | 13.13 | 410 | 0 | 0.0 |
12/07/2017 |
13.32
|
13,140 | 13.32 | 13.70 | 13.20 | 1,670 | 0 | 0.1 |
11/07/2017 |
13.32
|
43,580 | 13.55 | 13.55 | 13.13 | 4,340 | 0 | 0.2 |
10/07/2017 |
13.55
|
21,940 | 13.55 | 13.70 | 13.32 | 1,180 | 1,510 | -0.0 |
07/07/2017 |
13.55
|
19,520 | 13.66 | 13.70 | 13.55 | 13,570 | 1,100 | 0.4 |