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) |
-0.90 | -4.16% | 80,078,400 | -3,917,788 | -81.5 |
20.40
21.65
20.75
|
2 tháng
(2024-09-16) |
0.15 | 0.73% | 184,779,800 | -8,668,424 | -185.4 |
20.40
22.10
20.75
|
3 tháng
(2024-08-15) |
0.90 | 4.53% | 280,587,600 | -12,276,759 | -263.1 |
19.85
22.15
20.75
|
6 tháng
(2024-05-17) |
-4.05 | -16.33% | 668,291,600 | -15,250,759 | -320.1 |
19.85
26.80
20.75
|
12 tháng
(2023-11-20) |
-1.45 | -6.53% | 1,787,867,700 | -10,896,460 | -227.2 |
19.85
26.80
20.75
|
24 tháng
(2022-11-24) |
11.46 | 123.36% | 4,304,971,700 | -5,667,968 | -90.9 |
9.29
26.80
20.75
|
36 tháng
(2021-11-29) |
-13.44 | -39.30% | 6,334,702,300 | -415,801 | 82.8 |
7.40
41.67
20.75
|
60 tháng
(2019-12-10) |
15.67 | 308.69% | 8,363,416,740 | -59,864,361 | -827.5 |
3.24
44.97
20.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/04/2017 |
15.22
|
988,610 | 14.71 | 15.22 | 14.84 | 268,000 | 20 | 11.8 |
07/04/2017 |
14.71
|
872,350 | 14.36 | 14.78 | 14.23 | 0 | 0 | 0 |
05/04/2017 |
14.36
|
570,060 | 14.35 | 14.54 | 14.23 | 0 | 59,680 | -2.5 |
04/04/2017 |
14.35
|
728,670 | 14.13 | 14.36 | 13.89 | 0 | 600 | -0.0 |
03/04/2017 |
14.13
|
665,080 | 13.85 | 14.54 | 13.95 | 0 | 0 | 0 |
31/03/2017 |
13.85
|
784,710 | 13.42 | 14.13 | 13.75 | 6,820 | 0 | 0.3 |
30/03/2017 |
13.42
|
1,098,450 | 12.72 | 13.51 | 12.65 | 1,400 | 0 | 0.1 |
29/03/2017 |
12.72
|
227,170 | 12.52 | 12.77 | 12.48 | 0 | 800 | -0.0 |
28/03/2017 |
12.52
|
122,130 | 12.26 | 12.53 | 12.38 | 0 | 0 | 0 |
27/03/2017 |
12.26
|
155,510 | 12.35 | 12.42 | 12.26 | 0 | 300 | -0.0 |
24/03/2017 |
12.35
|
177,500 | 12.42 | 12.50 | 12.35 | 1,440 | 0 | 0.1 |
23/03/2017 |
12.42
|
49,060 | 12.38 | 12.47 | 12.38 | 0 | 0 | 0 |
22/03/2017 |
12.38
|
139,800 | 12.62 | 12.64 | 12.38 | 0 | 17,100 | -0.6 |
21/03/2017 |
12.62
|
189,860 | 12.48 | 12.64 | 12.45 | 60 | 50 | 0.0 |
20/03/2017 |
12.48
|
124,930 | 12.26 | 12.48 | 12.18 | 0 | 0 | 0 |
17/03/2017 |
12.26
|
86,640 | 12.38 | 12.48 | 12.14 | 0 | 7,500 | -0.3 |
16/03/2017 |
12.38
|
68,440 | 12.16 | 12.48 | 12.06 | 1,000 | 0 | 0.0 |
15/03/2017 |
12.16
|
229,730 | 12.38 | 12.38 | 12.16 | 0 | 15,000 | -0.5 |
14/03/2017 |
12.38
|
253,330 | 12.55 | 12.59 | 12.38 | 0 | 25,000 | -0.9 |
13/03/2017 |
12.55
|
207,390 | 12.72 | 12.76 | 12.55 | 2,500 | 15,000 | -0.5 |
10/03/2017 |
12.72
|
224,090 | 12.77 | 12.81 | 12.72 | 0 | 0 | 0 |
09/03/2017 |
12.77
|
251,520 | 12.69 | 12.79 | 12.72 | 59,000 | 0 | 2.2 |
08/03/2017 |
12.69
|
199,350 | 12.55 | 12.81 | 12.55 | 15,100 | 0 | 0.6 |
07/03/2017 |
12.55
|
188,710 | 12.47 | 12.60 | 12.45 | 0 | 0 | 0 |
06/03/2017 |
12.47
|
129,990 | 12.42 | 12.59 | 12.38 | 0 | 3,100 | -0.1 |
03/03/2017 |
12.42
|
86,510 | 12.57 | 12.62 | 12.40 | 220 | 0 | 0.0 |
02/03/2017 |
12.57
|
68,930 | 12.42 | 12.62 | 12.38 | 500 | 5,080 | -0.2 |
01/03/2017 |
12.42
|
135,620 | 12.48 | 12.48 | 12.33 | 0 | 0 | 0 |
28/02/2017 |
12.48
|
236,810 | 12.86 | 13.00 | 12.48 | 0 | 0 | 0 |
27/02/2017 |
12.86
|
226,310 | 12.53 | 12.86 | 12.50 | 90,000 | 0 | 3.3 |
24/02/2017 |
12.53
|
255,480 | 12.65 | 12.65 | 12.48 | 85,000 | 200 | 3.1 |
23/02/2017 |
12.65
|
222,330 | 12.69 | 12.83 | 12.48 | 70,000 | 0 | 2.6 |
22/02/2017 |
12.69
|
388,630 | 12.89 | 12.93 | 12.60 | 45,000 | 5,400 | 1.5 |
21/02/2017 |
12.89
|
230,500 | 12.76 | 12.96 | 12.72 | 502,000 | 0 | 18.7 |
20/02/2017 |
12.76
|
518,600 | 12.72 | 12.79 | 12.31 | 88,000 | 3,000 | 3.1 |
17/02/2017 |
12.72
|
591,770 | 12.89 | 12.89 | 12.48 | 62,700 | 200 | 2.3 |
16/02/2017 |
12.89
|
368,620 | 13.17 | 13.27 | 12.26 | 1,000 | 0 | 0.0 |
15/02/2017 |
13.17
|
333,080 | 13.20 | 13.27 | 13.13 | 6,500 | 0 | 0.3 |
14/02/2017 |
13.20
|
622,330 | 12.93 | 13.27 | 13.00 | 43,000 | 0 | 1.7 |
13/02/2017 |
12.93
|
417,080 | 12.95 | 13.13 | 12.86 | 1,400 | 0 | 0.1 |
10/02/2017 |
12.95
|
522,140 | 12.91 | 13.17 | 12.89 | 4,500 | 0 | 0.2 |
09/02/2017 |
12.91
|
544,250 | 12.60 | 13.03 | 12.65 | 2,500 | 0 | 0.1 |
08/02/2017 |
12.60
|
331,660 | 12.24 | 12.60 | 12.24 | 20,020 | 0 | 0.7 |
07/02/2017 |
12.24
|
292,190 | 12.19 | 12.35 | 12.21 | 20 | 5,100 | -0.2 |
06/02/2017 |
12.19
|
176,950 | 12.04 | 12.21 | 12.07 | 0 | 0 | 0 |
03/02/2017 |
12.04
|
171,610 | 11.99 | 12.19 | 11.97 | 13,510 | 0 | 0.5 |
02/02/2017 |
11.99
|
127,060 | 12.07 | 12.30 | 11.97 | 0 | 3,000 | -0.1 |
25/01/2017 |
12.07
|
95,800 | 11.97 | 12.07 | 11.94 | 0 | 5,000 | -0.2 |
24/01/2017 |
11.97
|
82,850 | 11.97 | 12.04 | 11.97 | 0 | 0 | 0 |
23/01/2017 |
11.97
|
355,190 | 12.06 | 12.24 | 11.90 | 0 | 3,000 | -0.1 |
20/01/2017 |
12.06
|
155,300 | 12.07 | 12.35 | 11.97 | 0 | 0 | 0 |
19/01/2017 |
12.07
|
64,680 | 12.23 | 12.38 | 12.07 | 0 | 0 | 0 |
18/01/2017 |
12.23
|
73,270 | 12.31 | 12.45 | 12.23 | 0 | 0 | 0 |
17/01/2017 |
12.31
|
122,740 | 12.21 | 12.48 | 12.14 | 0 | 0 | 0 |
16/01/2017 |
12.21
|
216,790 | 12.67 | 12.83 | 12.18 | 0 | 500 | -0.0 |
13/01/2017 |
12.67
|
119,760 | 12.76 | 12.89 | 12.65 | 0 | 0 | 0 |
12/01/2017 |
12.76
|
183,470 | 12.88 | 12.96 | 12.74 | 0 | 0 | 0 |
11/01/2017 |
12.88
|
162,020 | 12.83 | 13.00 | 12.79 | 0 | 0 | 0 |
10/01/2017 |
12.83
|
450,720 | 12.62 | 12.96 | 12.79 | 0 | 0 | 0 |
09/01/2017 |
12.62
|
224,430 | 12.42 | 12.65 | 12.42 | 0 | 15,000 | -0.6 |
06/01/2017 |
12.42
|
163,300 | 12.59 | 12.79 | 12.42 | 0 | 10,000 | -0.4 |
05/01/2017 |
12.59
|
208,840 | 12.48 | 12.72 | 12.42 | 0 | 5,000 | -0.2 |
04/01/2017 |
12.48
|
231,890 | 12.21 | 12.65 | 12.24 | 700 | 15,000 | -0.5 |
03/01/2017 |
12.21
|
79,460 | 11.97 | 12.21 | 11.90 | 0 | 0 | 0 |
30/12/2016 |
11.97
|
90,220 | 11.95 | 12.02 | 11.94 | 29,000 | 0 | 1.0 |
29/12/2016 |
11.95
|
50,940 | 12.00 | 12.14 | 11.95 | 0 | 0 | 0 |
28/12/2016 |
12.00
|
88,220 | 11.94 | 12.07 | 11.94 | 16,000 | 10,000 | 0.2 |
27/12/2016 |
11.94
|
128,860 | 11.95 | 11.97 | 11.70 | 85,180 | 19,900 | 2.3 |
26/12/2016 |
11.95
|
152,530 | 12.00 | 12.11 | 11.95 | 0 | 0 | 0 |
23/12/2016 |
12.00
|
58,760 | 12.11 | 12.31 | 12.00 | 0 | 5,000 | -0.2 |
22/12/2016 |
12.11
|
149,690 | 12.18 | 12.38 | 12.11 | 0 | 20,580 | -0.7 |
21/12/2016 |
12.18
|
229,620 | 12.04 | 12.30 | 11.92 | 0 | 3,000 | -0.1 |
20/12/2016 |
12.04
|
120,060 | 11.97 | 12.14 | 11.90 | 37,660 | 0 | 1.3 |
19/12/2016 |
11.97
|
185,190 | 12.14 | 12.14 | 11.94 | 0 | 0 | 0 |
16/12/2016 |
12.14
|
143,990 | 12.28 | 12.31 | 11.94 | 580 | 0 | 0.0 |
15/12/2016 |
12.28
|
119,470 | 12.45 | 12.55 | 12.21 | 1,000 | 0 | 0.0 |
14/12/2016 |
12.45
|
214,670 | 12.18 | 12.45 | 12.14 | 0 | 1,000 | -0.0 |
13/12/2016 |
12.18
|
305,540 | 11.63 | 12.18 | 11.25 | 396,240 | 3,300 | 13.7 |
12/12/2016 |
11.63
|
96,190 | 12.09 | 12.11 | 11.63 | 0 | 11,450 | -0.4 |
09/12/2016 |
12.09
|
124,670 | 12.06 | 12.24 | 12.04 | 3,550 | 8,110 | -0.2 |
08/12/2016 |
12.06
|
99,840 | 12.04 | 12.31 | 12.04 | 800 | 0 | 0.0 |
07/12/2016 |
12.04
|
117,260 | 12.11 | 12.24 | 12.04 | 0 | 0 | 0 |
06/12/2016 |
12.11
|
214,860 | 12.55 | 12.65 | 12.07 | 2,780 | 0 | 0.1 |
05/12/2016 |
12.55
|
150,500 | 12.57 | 12.65 | 12.52 | 0 | 5,000 | -0.2 |
02/12/2016 |
12.57
|
103,900 | 12.83 | 12.93 | 12.48 | 0 | 31,100 | -1.1 |
01/12/2016 |
12.83
|
225,530 | 12.65 | 13.00 | 12.52 | 0 | 5,000 | -0.2 |
30/11/2016 |
12.65
|
323,040 | 12.76 | 12.89 | 12.45 | 1,000 | 0 | 0.0 |
29/11/2016 |
12.76
|
196,580 | 12.72 | 12.93 | 12.65 | 0 | 0 | 0 |
28/11/2016 |
12.72
|
209,690 | 13.03 | 13.03 | 12.69 | 1,000 | 10,140 | -0.3 |
25/11/2016 |
13.03
|
178,730 | 12.95 | 13.06 | 12.93 | 60 | 0 | 0.0 |
24/11/2016 |
12.95
|
255,040 | 13.00 | 13.17 | 12.14 | 0 | 0 | 0 |
23/11/2016 |
13.00
|
137,020 | 13.00 | 13.12 | 12.96 | 1,020 | 0 | 0.0 |
22/11/2016 |
13.00
|
281,730 | 13.00 | 13.30 | 13.00 | 0 | 0 | 0 |
21/11/2016 |
13.00
|
182,090 | 12.96 | 13.17 | 12.83 | 80 | 7,850 | -0.3 |
18/11/2016 |
12.96
|
322,360 | 12.86 | 12.96 | 12.67 | 10,300 | 940 | 0.4 |
17/11/2016 |
12.86
|
388,780 | 13.17 | 13.27 | 12.84 | 3,000 | 7,400 | -0.2 |
16/11/2016 |
13.17
|
519,820 | 13.68 | 13.75 | 13.17 | 2,000 | 0 | 0.1 |
15/11/2016 |
13.68
|
619,880 | 13.65 | 13.82 | 13.58 | 20,600 | 0 | 0.8 |
14/11/2016 |
13.65
|
489,620 | 13.34 | 13.65 | 13.34 | 4,350 | 1,000 | 0.1 |
11/11/2016 |
13.34
|
529,340 | 13.37 | 13.41 | 13.06 | 43,950 | 0 | 1.7 |