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) |
0.40 | 1.65% | 9,357,800 | -1,142 | -0.2 |
23.15
24.90
24.60
|
2 tháng
(2024-07-22) |
1.50 | 6.49% | 24,253,800 | -431,633 | -10.4 |
21.85
24.90
24.60
|
3 tháng
(2024-06-24) |
-2.60 | -9.56% | 55,156,500 | -609,773 | -16.8 |
21.85
27.20
24.60
|
6 tháng
(2024-03-25) |
1.55 | 6.72% | 164,648,700 | -451,231 | -12.6 |
20
29.20
24.60
|
12 tháng
(2023-09-26) |
8.64 | 54.09% | 244,684,000 | -315,272 | -8.2 |
14.07
29.20
24.60
|
24 tháng
(2022-10-03) |
16.60 | 207.50% | 322,158,300 | -977,099 | -25.8 |
4.25
29.20
24.60
|
36 tháng
(2021-10-06) |
8.15 | 49.53% | 474,935,000 | -973,237 | -28.1 |
4.25
29.20
24.60
|
60 tháng
(2019-10-17) |
20.98 | 579.73% | 655,552,800 | -9,357,397 | -135.9 |
2.48
29.20
24.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2017 |
13.29
|
214,460 | 13.34 | 13.45 | 13.18 | 2,000 | 0 | 0.0 |
13/02/2017 |
13.34
|
201,850 | 13.07 | 13.34 | 12.69 | 0 | 0 | 0 |
10/02/2017 |
13.07
|
149,670 | 13.34 | 13.56 | 13.07 | 5,500 | 0 | 0.1 |
09/02/2017 |
13.34
|
183,460 | 13.07 | 13.37 | 12.91 | 10,500 | 0 | 0.3 |
08/02/2017 |
13.07
|
237,260 | 12.64 | 13.07 | 12.53 | 0 | 0 | 0 |
07/02/2017 |
12.64
|
156,050 | 12.75 | 12.80 | 12.43 | 0 | 0 | 0 |
06/02/2017 |
12.75
|
152,660 | 13.02 | 13.02 | 12.64 | 150 | 0 | 0.0 |
03/02/2017 |
13.02
|
175,000 | 13.13 | 13.13 | 12.91 | 0 | 0 | 0 |
02/02/2017 |
13.13
|
204,610 | 13.13 | 13.29 | 13.02 | 0 | 0 | 0 |
25/01/2017 |
13.13
|
157,010 | 12.91 | 13.13 | 12.37 | 0 | 0 | 0 |
24/01/2017 |
12.91
|
187,030 | 12.91 | 13.23 | 12.64 | 2,000 | 3,300 | -0.0 |
23/01/2017 |
12.91
|
212,730 | 12.91 | 13.23 | 12.91 | 0 | 0 | 0 |
20/01/2017 |
12.91
|
235,570 | 13.34 | 13.77 | 12.91 | 0 | 0 | 0 |
19/01/2017 |
13.34
|
185,800 | 13.39 | 13.39 | 13.10 | 0 | 0 | 0 |
18/01/2017 |
13.39
|
204,820 | 13.23 | 13.45 | 13.23 | 0 | 0 | 0 |
17/01/2017 |
13.23
|
177,720 | 13.18 | 13.53 | 13.13 | 3,000 | 1,400 | 0.0 |
16/01/2017 |
13.18
|
209,990 | 13.45 | 13.77 | 13.02 | 3,000 | 5,000 | -0.1 |
13/01/2017 |
13.45
|
228,300 | 13.34 | 13.72 | 13.34 | 0 | 0 | 0 |
12/01/2017 |
13.34
|
286,990 | 13.23 | 13.82 | 13.23 | 1,500 | 5,000 | -0.1 |
11/01/2017 |
13.23
|
233,730 | 13.18 | 13.56 | 12.99 | 1,450 | 3,100 | -0.0 |
10/01/2017 |
13.18
|
153,460 | 13.56 | 13.56 | 13.18 | 3,000 | 3,440 | -0.0 |
09/01/2017 |
13.56
|
121,500 | 13.56 | 14.20 | 13.45 | 3,000 | 0 | 0.1 |
06/01/2017 |
13.56
|
130,860 | 13.93 | 14.15 | 13.45 | 0 | 160 | -0.0 |
05/01/2017 |
13.93
|
133,820 | 13.99 | 14.04 | 13.88 | 3,000 | 0 | 0.1 |
04/01/2017 |
13.99
|
184,360 | 14.31 | 14.34 | 13.99 | 3,000 | 0 | 0.1 |
03/01/2017 |
14.31
|
223,150 | 14.25 | 14.74 | 14.25 | 0 | 0 | 0 |
30/12/2016 |
14.25
|
149,110 | 14.15 | 14.63 | 14.15 | 0 | 0 | 0 |
29/12/2016 |
14.15
|
130,340 | 14.20 | 14.20 | 14.09 | 1,400 | 1,110 | 0.0 |
28/12/2016 |
14.20
|
176,490 | 14.42 | 14.42 | 14.09 | 10 | 1,650 | -0.0 |
27/12/2016 |
14.42
|
142,000 | 14.47 | 14.47 | 14.20 | 2,000 | 890 | 0.0 |
26/12/2016 |
14.47
|
166,650 | 14.42 | 14.85 | 14.42 | 7,000 | 40 | 0.2 |
23/12/2016 |
14.42
|
150,830 | 14.47 | 14.79 | 14.42 | 6,000 | 550 | 0.1 |
22/12/2016 |
14.47
|
151,360 | 14.47 | 14.52 | 14.20 | 5,000 | 0 | 0.1 |
21/12/2016 |
14.47
|
153,730 | 14.63 | 14.85 | 14.25 | 0 | 700 | -0.0 |
20/12/2016 |
14.63
|
177,850 | 14.79 | 14.79 | 14.52 | 3,000 | 0 | 0.1 |
19/12/2016 |
14.79
|
173,630 | 14.79 | 14.87 | 14.69 | 3,000 | 3,000 | 0 |
16/12/2016 |
14.79
|
198,500 | 14.90 | 15.06 | 14.52 | 6,000 | 270 | 0.2 |
15/12/2016 |
14.90
|
182,350 | 14.85 | 15.06 | 14.52 | 6,000 | 10 | 0.2 |
14/12/2016 |
14.85
|
240,090 | 14.52 | 15.52 | 14.31 | 6,000 | 0 | 0.2 |
13/12/2016 |
14.52
|
146,310 | 14.63 | 14.79 | 14.42 | 3,000 | 0 | 0.1 |
12/12/2016 |
14.63
|
151,510 | 14.79 | 14.79 | 14.52 | 0 | 0 | 0 |
09/12/2016 |
14.79
|
228,940 | 14.85 | 14.95 | 14.69 | 0 | 1,470 | -0.0 |
08/12/2016 |
14.85
|
218,300 | 14.85 | 15.01 | 14.85 | 0 | 0 | 0 |
07/12/2016 |
14.85
|
240,010 | 14.74 | 14.90 | 14.58 | 4,000 | 20,010 | -0.4 |
06/12/2016 |
14.74
|
222,770 | 14.87 | 14.90 | 14.74 | 0 | 1,090 | -0.0 |
05/12/2016 |
14.87
|
316,760 | 14.85 | 15.06 | 14.71 | 0 | 3,400 | -0.1 |
02/12/2016 |
14.85
|
202,320 | 14.79 | 14.87 | 14.66 | 0 | 0 | 0 |
01/12/2016 |
14.79
|
194,480 | 14.85 | 15.01 | 14.79 | 4,020 | 0 | 0.1 |
30/11/2016 |
14.85
|
284,810 | 14.85 | 14.90 | 14.63 | 7,000 | 12,000 | -0.1 |
29/11/2016 |
14.85
|
202,110 | 14.74 | 14.95 | 14.58 | 4,000 | 0 | 0.1 |
28/11/2016 |
14.74
|
110,980 | 14.95 | 15.06 | 14.74 | 0 | 1,000 | -0.0 |
25/11/2016 |
14.95
|
207,120 | 14.85 | 14.95 | 14.63 | 4,000 | 0 | 0.1 |
24/11/2016 |
14.85
|
194,970 | 14.63 | 14.90 | 14.74 | 4,000 | 0 | 0.1 |
23/11/2016 |
14.63
|
208,830 | 14.90 | 15.22 | 14.63 | 5,000 | 0 | 0.1 |
22/11/2016 |
14.90
|
261,170 | 14.79 | 15.28 | 14.63 | 3,000 | 5,000 | -0.1 |
21/11/2016 |
14.79
|
205,990 | 14.74 | 14.90 | 14.52 | 15,000 | 0 | 0.4 |
18/11/2016 |
14.74
|
238,460 | 14.95 | 15.06 | 14.58 | 0 | 0 | 0 |
17/11/2016 |
14.95
|
202,510 | 15.17 | 15.38 | 14.95 | 0 | 0 | 0 |
16/11/2016 |
15.17
|
221,320 | 15.17 | 15.33 | 15.06 | 0 | 0 | 0 |
15/11/2016 |
15.17
|
359,140 | 14.79 | 15.28 | 14.47 | 5,000 | 0 | 0.1 |
14/11/2016 |
14.79
|
210,500 | 15.22 | 15.55 | 14.66 | 0 | 0 | 0 |
11/11/2016 |
15.22
|
154,850 | 15.60 | 15.92 | 15.22 | 0 | 0 | 0 |
10/11/2016 |
15.60
|
423,930 | 15.06 | 15.60 | 15.06 | 5,000 | 6,500 | -0.0 |
09/11/2016 |
15.06
|
189,190 | 15.06 | 15.06 | 14.52 | 10,000 | 9,900 | 0.0 |
08/11/2016 |
15.06
|
171,420 | 15.28 | 15.38 | 15.01 | 0 | 0 | 0 |
07/11/2016 |
15.28
|
312,910 | 14.52 | 15.52 | 14.25 | 4,600 | 0 | 0.1 |
04/11/2016 |
14.52
|
231,910 | 14.79 | 14.85 | 14.36 | 1,000 | 6,200 | -0.1 |
03/11/2016 |
14.79
|
214,600 | 14.79 | 14.79 | 14.52 | 1,100 | 0 | 0.0 |
02/11/2016 |
14.79
|
273,800 | 14.79 | 15.01 | 14.74 | 1,790 | 0 | 0.0 |
01/11/2016 |
14.79
|
237,420 | 14.74 | 14.95 | 14.63 | 0 | 0 | 0 |
31/10/2016 |
14.74
|
252,280 | 14.90 | 15.06 | 14.74 | 0 | 0 | 0 |
28/10/2016 |
14.90
|
226,720 | 15.06 | 15.22 | 14.79 | 0 | 4,800 | -0.1 |
27/10/2016 |
15.06
|
268,890 | 15.01 | 15.33 | 14.63 | 0 | 6,650 | -0.2 |
26/10/2016 |
15.01
|
210,880 | 15.06 | 15.09 | 14.74 | 0 | 2,850 | -0.1 |
25/10/2016 |
15.06
|
299,320 | 15.06 | 15.28 | 14.85 | 2,000 | 0 | 0.1 |
24/10/2016 |
15.06
|
268,720 | 14.63 | 15.33 | 14.63 | 30 | 4,500 | -0.1 |
21/10/2016 |
14.63
|
209,840 | 14.79 | 14.95 | 14.63 | 100 | 2,250 | -0.1 |
20/10/2016 |
14.79
|
364,210 | 14.31 | 15.06 | 14.20 | 2,900 | 800 | 0.1 |
19/10/2016 |
14.31
|
159,430 | 14.04 | 14.39 | 14.09 | 0 | 0 | 0 |
18/10/2016 |
14.04
|
147,520 | 13.77 | 14.09 | 13.45 | 1,000 | 0 | 0.0 |
17/10/2016 |
13.77
|
120,470 | 13.77 | 14.04 | 13.50 | 0 | 0 | 0 |
14/10/2016 |
13.77
|
213,470 | 13.72 | 14.20 | 13.72 | 1,800 | 0 | 0.0 |
13/10/2016 |
13.72
|
150,600 | 13.29 | 13.72 | 13.13 | 100 | 500 | -0.0 |
12/10/2016 |
13.29
|
162,650 | 13.29 | 13.56 | 13.07 | 1,210 | 7,000 | -0.1 |
11/10/2016 |
13.29
|
149,220 | 13.39 | 13.39 | 12.94 | 0 | 50 | -0.0 |
10/10/2016 |
13.39
|
124,660 | 13.45 | 13.50 | 12.91 | 0 | 0 | 0 |
07/10/2016 |
13.45
|
161,910 | 13.34 | 13.45 | 13.02 | 4,200 | 440 | 0.1 |
06/10/2016 |
13.34
|
232,730 | 12.75 | 13.45 | 12.59 | 0 | 0 | 0 |
05/10/2016 |
12.75
|
169,510 | 12.69 | 12.91 | 12.69 | 200 | 4,000 | -0.1 |
04/10/2016 |
12.69
|
154,940 | 12.10 | 12.86 | 12.10 | 0 | 11,550 | -0.3 |
03/10/2016 |
12.10
|
134,180 | 12.16 | 12.26 | 11.89 | 0 | 0 | 0 |
30/09/2016 |
12.16
|
139,490 | 12.32 | 12.43 | 12.10 | 0 | 4,000 | -0.1 |
29/09/2016 |
12.32
|
132,350 | 12.43 | 12.43 | 12.21 | 50 | 0 | 0.0 |
28/09/2016 |
12.43
|
128,600 | 12.48 | 12.48 | 12.16 | 500 | 1,100 | -0.0 |
27/09/2016 |
12.48
|
143,000 | 12.64 | 12.64 | 11.83 | 100 | 2,170 | -0.0 |
26/09/2016 |
12.64
|
136,710 | 12.59 | 12.64 | 12.48 | 1,000 | 4,200 | -0.1 |
23/09/2016 |
12.59
|
138,930 | 12.59 | 12.64 | 12.37 | 0 | 0 | 0 |
22/09/2016 |
12.59
|
132,890 | 12.53 | 12.64 | 12.43 | 0 | 4,000 | -0.1 |
21/09/2016 |
12.53
|
138,850 | 12.48 | 12.64 | 12.43 | 0 | 0 | 0 |
20/09/2016 |
12.48
|
141,570 | 12.75 | 12.86 | 12.43 | 0 | 300 | -0.0 |