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) |
-1.49 | -5.62% | 27,100 | 1,800 | 0.0 |
24.50
26.98
25
|
2 tháng
(2024-07-22) |
-4.14 | -14.20% | 60,800 | -6,400 | -0.2 |
24.50
29.14
25
|
3 tháng
(2024-06-24) |
-3.35 | -11.83% | 90,400 | -7,100 | -0.2 |
24.50
33.85
25
|
6 tháng
(2024-03-25) |
-2.37 | -8.67% | 203,900 | 6,294 | 0.2 |
24.13
33.85
25
|
12 tháng
(2023-09-26) |
-9.23 | -26.96% | 905,700 | -61,506 | -1.8 |
24.13
35.62
25
|
24 tháng
(2022-10-03) |
-24.88 | -49.88% | 1,215,300 | -99,289 | -5.7 |
24.13
58.97
25
|
36 tháng
(2021-10-06) |
-13.14 | -34.46% | 1,697,200 | -119,342 | -13.5 |
24.13
70.07
25
|
60 tháng
(2019-10-17) |
11.55 | 85.85% | 5,023,670 | -11,561,102 | -660.9 |
12.92
70.07
25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/02/2017 |
13.99
|
34,530 | 13.88 | 14.14 | 13.86 | 0 | 20,280 | -0.9 |
06/02/2017 |
13.88
|
10,400 | 14.08 | 14.08 | 13.86 | 10 | 0 | 0.0 |
03/02/2017 |
14.08
|
4,830 | 14.43 | 14.43 | 14.02 | 0 | 3,540 | -0.2 |
02/02/2017 |
14.43
|
10,400 | 14.32 | 14.46 | 14.32 | 0 | 0 | 0 |
25/01/2017 |
14.32
|
20,820 | 13.80 | 14.40 | 13.80 | 0 | 0 | 0 |
24/01/2017 |
13.80
|
8,670 | 13.58 | 13.83 | 13.58 | 2,000 | 0 | 0.1 |
23/01/2017 |
13.58
|
1,010 | 13.83 | 13.83 | 13.58 | 0 | 0 | 0 |
20/01/2017 |
13.83
|
5,370 | 13.52 | 13.96 | 13.52 | 930 | 0 | 0.0 |
19/01/2017 |
13.52
|
18,780 | 13.80 | 13.80 | 13.52 | 0 | 15,000 | -0.7 |
18/01/2017 |
13.80
|
27,280 | 13.86 | 13.86 | 13.74 | 0 | 0 | 0 |
17/01/2017 |
13.86
|
6,250 | 13.86 | 14.10 | 13.83 | 20 | 0 | 0.0 |
16/01/2017 |
13.86
|
3,160 | 13.92 | 14.11 | 13.72 | 20 | 0 | 0.0 |
13/01/2017 |
13.92
|
10,600 | 13.83 | 13.92 | 13.67 | 0 | 470 | -0.0 |
12/01/2017 |
13.83
|
17,040 | 13.92 | 13.99 | 13.83 | 0 | 30 | -0.0 |
11/01/2017 |
13.92
|
3,660 | 13.99 | 14.11 | 13.92 | 0 | 0 | 0 |
10/01/2017 |
13.99
|
27,260 | 14.18 | 14.40 | 13.86 | 3,020 | 10,000 | -0.3 |
09/01/2017 |
14.18
|
25,130 | 13.99 | 14.46 | 13.83 | 3,000 | 11,170 | -0.4 |
06/01/2017 |
13.99
|
17,790 | 13.83 | 14.14 | 13.83 | 10 | 3,690 | -0.2 |
05/01/2017 |
13.83
|
31,860 | 14.46 | 14.46 | 13.83 | 3,200 | 11,530 | -0.4 |
04/01/2017 |
14.46
|
13,760 | 15.06 | 15.06 | 14.46 | 3,570 | 0 | 0.2 |
03/01/2017 |
15.06
|
8,140 | 15.09 | 15.56 | 14.77 | 0 | 0 | 0 |
30/12/2016 |
15.09
|
65,610 | 15.51 | 15.72 | 14.84 | 30,000 | 15,000 | 0.7 |
29/12/2016 |
15.51
|
65,920 | 14.93 | 15.53 | 14.33 | 49,000 | 3,000 | 2.2 |
28/12/2016 |
14.93
|
46,450 | 14.18 | 14.93 | 13.83 | 36,000 | 1,000 | 1.6 |
27/12/2016 |
14.18
|
22,700 | 14.58 | 14.77 | 14.18 | 0 | 300 | -0.0 |
26/12/2016 |
14.58
|
39,270 | 14.46 | 15.09 | 14.16 | 5,000 | 3,240 | 0.1 |
23/12/2016 |
14.46
|
51,440 | 14.14 | 14.46 | 13.99 | 44,430 | 17,020 | 1.2 |
22/12/2016 |
14.14
|
56,010 | 14.14 | 14.33 | 13.86 | 49,430 | 0 | 2.2 |
21/12/2016 |
14.14
|
51,390 | 13.31 | 14.18 | 13.20 | 47,140 | 2,000 | 2.0 |
20/12/2016 |
13.31
|
17,070 | 13.30 | 13.48 | 13.20 | 12,150 | 1,000 | 0.5 |
19/12/2016 |
13.30
|
18,450 | 13.08 | 13.33 | 13.11 | 14,100 | 0 | 0.6 |
16/12/2016 |
13.08
|
24,680 | 13.36 | 13.36 | 13.04 | 21,300 | 0 | 0.9 |
15/12/2016 |
13.36
|
8,770 | 13.20 | 13.48 | 13.20 | 6,550 | 0 | 0.3 |
14/12/2016 |
13.20
|
15,230 | 13.20 | 13.33 | 13.20 | 13,690 | 0 | 0.6 |
13/12/2016 |
13.20
|
17,060 | 13.20 | 13.39 | 13.20 | 13,910 | 0 | 0.6 |
12/12/2016 |
13.20
|
9,590 | 13.08 | 13.52 | 13.08 | 8,000 | 0 | 0.3 |
09/12/2016 |
13.08
|
37,070 | 13.04 | 13.20 | 13.04 | 31,950 | 2,880 | 1.2 |
08/12/2016 |
13.04
|
6,910 | 13.20 | 13.20 | 12.73 | 2,000 | 30 | 0.1 |
07/12/2016 |
13.20
|
19,710 | 13.20 | 13.36 | 13.04 | 12,000 | 3,920 | 0.3 |
06/12/2016 |
13.20
|
13,310 | 13.52 | 13.52 | 13.20 | 4,650 | 5,000 | -0.0 |
05/12/2016 |
13.52
|
40,420 | 13.36 | 13.80 | 13.20 | 32,980 | 0 | 1.4 |
02/12/2016 |
13.36
|
12,860 | 13.55 | 13.64 | 13.36 | 2,400 | 1,600 | 0.0 |
01/12/2016 |
13.55
|
11,200 | 13.55 | 13.77 | 13.53 | 6,270 | 0 | 0.3 |
30/11/2016 |
13.55
|
35,080 | 13.52 | 13.58 | 13.52 | 33,260 | 0 | 1.4 |
29/11/2016 |
13.52
|
19,960 | 13.64 | 13.83 | 13.36 | 8,180 | 7,000 | 0.1 |
28/11/2016 |
13.64
|
42,410 | 13.42 | 13.64 | 13.45 | 37,460 | 0 | 1.6 |
25/11/2016 |
13.42
|
15,660 | 13.55 | 13.55 | 13.42 | 8,200 | 0 | 0.4 |
24/11/2016 |
13.55
|
8,000 | 13.55 | 13.67 | 13.34 | 6,000 | 0 | 0.3 |
23/11/2016 |
13.55
|
8,530 | 13.55 | 13.70 | 13.52 | 7,000 | 0 | 0.3 |
22/11/2016 |
13.55
|
5,050 | 13.58 | 13.67 | 13.45 | 1,910 | 0 | 0.1 |
21/11/2016 |
13.58
|
10,810 | 13.58 | 13.58 | 13.48 | 2,000 | 3,930 | -0.1 |
18/11/2016 |
13.58
|
5,600 | 13.52 | 13.67 | 13.45 | 1,000 | 0 | 0.0 |
17/11/2016 |
13.52
|
33,750 | 13.36 | 13.67 | 13.45 | 30,000 | 0 | 1.3 |
16/11/2016 |
13.36
|
16,300 | 13.33 | 13.61 | 13.36 | 5,000 | 0 | 0.2 |
15/11/2016 |
13.33
|
18,780 | 13.66 | 13.83 | 13.33 | 5,000 | 0 | 0.2 |
14/11/2016 |
13.66
|
19,250 | 13.83 | 13.83 | 13.64 | 6,000 | 5,000 | 0.0 |
11/11/2016 |
13.83
|
10,720 | 14.11 | 14.41 | 13.70 | 880 | 0 | 0.0 |
10/11/2016 |
14.11
|
32,940 | 13.45 | 14.30 | 13.52 | 60 | 0 | 0.0 |
09/11/2016 |
13.45
|
131,980 | 13.72 | 13.74 | 12.76 | 98,300 | 45,000 | 2.3 |
08/11/2016 |
13.72
|
12,120 | 13.52 | 13.80 | 13.67 | 5,440 | 0 | 0.2 |
07/11/2016 |
13.52
|
37,310 | 13.52 | 13.67 | 13.36 | 28,570 | 20,000 | 0.4 |
04/11/2016 |
13.52
|
29,280 | 13.64 | 13.80 | 13.52 | 11,000 | 0 | 0.5 |
03/11/2016 |
13.64
|
43,190 | 13.52 | 13.64 | 13.36 | 32,990 | 2,200 | 1.3 |
02/11/2016 |
13.52
|
19,930 | 13.74 | 13.81 | 13.52 | 16,810 | 0 | 0.7 |
01/11/2016 |
13.74
|
35,920 | 13.52 | 13.80 | 13.50 | 20,970 | 3,500 | 0.8 |
31/10/2016 |
13.52
|
44,940 | 13.04 | 13.52 | 12.60 | 37,230 | 0 | 1.6 |
28/10/2016 |
13.04
|
11,640 | 12.82 | 13.20 | 12.89 | 3,920 | 0 | 0.2 |
27/10/2016 |
12.82
|
15,530 | 13.04 | 13.04 | 12.76 | 0 | 0 | 0 |
26/10/2016 |
13.04
|
56,820 | 13.14 | 13.14 | 12.82 | 31,730 | 9,200 | 0.9 |
25/10/2016 |
13.14
|
22,640 | 12.57 | 13.14 | 12.59 | 23,200 | 20,000 | 0.1 |
24/10/2016 |
12.57
|
81,950 | 12.89 | 13.04 | 12.26 | 19,310 | 0 | 0.8 |
21/10/2016 |
12.89
|
123,710 | 13.52 | 13.52 | 12.59 | 9,740 | 30,000 | -0.8 |
20/10/2016 |
13.52
|
87,610 | 14.03 | 14.30 | 13.06 | 16,470 | 19,440 | -0.1 |
19/10/2016 |
14.03
|
16,110 | 14.24 | 14.25 | 14.03 | 2,880 | 0 | 0.1 |
18/10/2016 |
14.24
|
6,460 | 14.14 | 14.24 | 13.96 | 1,020 | 0 | 0.0 |
17/10/2016 |
14.14
|
16,220 | 14.27 | 14.43 | 14.08 | 9,360 | 0 | 0.4 |
14/10/2016 |
14.27
|
11,710 | 14.30 | 14.33 | 14.14 | 3,510 | 0 | 0.2 |
13/10/2016 |
14.30
|
12,180 | 14.11 | 14.33 | 14.08 | 2,320 | 1,290 | 0.0 |
12/10/2016 |
14.11
|
16,590 | 13.99 | 14.43 | 13.67 | 5,690 | 0 | 0.3 |
11/10/2016 |
13.99
|
50,180 | 14.08 | 14.08 | 13.52 | 30 | 0 | 0.0 |
10/10/2016 |
14.08
|
36,060 | 14.36 | 14.43 | 13.67 | 0 | 0 | 0 |
07/10/2016 |
14.36
|
51,530 | 14.84 | 15.07 | 14.33 | 500 | 0 | 0.0 |
06/10/2016 |
14.84
|
36,200 | 15.21 | 15.34 | 14.77 | 520 | 0 | 0.0 |
05/10/2016 |
15.21
|
47,310 | 15.24 | 15.56 | 14.93 | 5,530 | 0 | 0.3 |
04/10/2016 |
15.24
|
61,050 | 15.72 | 16.00 | 15.24 | 21,750 | 15,810 | 0.3 |
03/10/2016 |
15.72
|
112,070 | 15.62 | 16.03 | 15.56 | 37,400 | 29,100 | 0.4 |
30/09/2016 |
15.62
|
44,280 | 15.87 | 15.87 | 15.43 | 23,060 | 1,000 | 1.1 |
29/09/2016 |
15.87
|
109,390 | 15.75 | 16.03 | 15.40 | 36,790 | 25,000 | 0.6 |
28/09/2016 |
15.75
|
74,700 | 16.00 | 16.16 | 15.72 | 25,390 | 0 | 1.3 |
27/09/2016 |
16.00
|
102,270 | 15.72 | 16.19 | 15.72 | 15,260 | 0 | 0.8 |
26/09/2016 |
15.72
|
116,620 | 15.02 | 15.72 | 15.02 | 31,400 | 5,760 | 1.3 |
23/09/2016 |
15.02
|
24,160 | 15.09 | 15.18 | 14.93 | 9,500 | 1,000 | 0.4 |
22/09/2016 |
15.09
|
51,350 | 14.87 | 15.24 | 15.02 | 5,080 | 0 | 0.2 |
21/09/2016 |
14.87
|
22,410 | 15.09 | 15.24 | 14.79 | 200 | 6,000 | -0.3 |
20/09/2016 |
15.09
|
37,590 | 14.82 | 15.09 | 14.71 | 6,000 | 0 | 0.3 |
19/09/2016 |
14.82
|
72,080 | 15.09 | 15.09 | 14.82 | 22,780 | 8,000 | 0.7 |
16/09/2016 |
15.09
|
100,280 | 14.96 | 15.18 | 14.96 | 48,870 | 3,000 | 2.2 |
15/09/2016 |
14.96
|
113,570 | 14.65 | 14.96 | 14.77 | 34,190 | 0 | 1.6 |
14/09/2016 |
14.65
|
219,380 | 14.25 | 14.74 | 14.29 | 86,770 | 0 | 4.0 |
13/09/2016 |
14.25
|
83,100 | 13.70 | 14.46 | 13.80 | 28,560 | 0 | 1.3 |