Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-1.10 | -5.38% | 81,464,200 | -3,650,497 | -75.8 |
18.90
21.60
19.35
|
2 tháng
(2024-09-23) |
-1.90 | -8.94% | 189,866,000 | -10,828,097 | -230.3 |
18.90
22.10
19.35
|
3 tháng
(2024-08-26) |
-2.55 | -11.64% | 264,449,300 | -13,867,497 | -295.8 |
18.90
22.10
19.35
|
6 tháng
(2024-05-27) |
-5.55 | -22.29% | 640,731,000 | -18,793,587 | -397.8 |
18.90
26.80
19.35
|
12 tháng
(2023-11-28) |
-3.45 | -15.13% | 1,724,397,900 | -17,475,508 | -368.5 |
18.90
26.80
19.35
|
24 tháng
(2022-12-05) |
5.95 | 44.40% | 4,239,803,100 | -7,282,192 | -134.3 |
11.55
26.80
19.35
|
36 tháng
(2021-12-08) |
-11.14 | -36.53% | 6,318,745,700 | -3,566,549 | 8.2 |
7.40
41.67
19.35
|
60 tháng
(2019-12-19) |
14.36 | 287.87% | 8,379,482,840 | -62,468,519 | -881.9 |
3.24
44.97
19.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
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 |
10/11/2016 |
13.37
|
1,567,000 | 12.52 | 13.39 | 12.48 | 15,500 | 4,600 | 0.4 |
09/11/2016 |
12.52
|
424,140 | 12.43 | 12.62 | 11.70 | 1,600 | 0 | 0.1 |
08/11/2016 |
12.43
|
407,920 | 12.69 | 12.76 | 12.42 | 0 | 0 | 0 |
07/11/2016 |
12.69
|
291,080 | 12.31 | 12.79 | 12.38 | 600 | 3,000 | -0.1 |
04/11/2016 |
12.31
|
107,270 | 12.36 | 12.48 | 12.18 | 300 | 7,700 | -0.3 |
03/11/2016 |
12.36
|
383,340 | 12.35 | 12.36 | 11.94 | 1,000 | 450 | 0.0 |
02/11/2016 |
12.35
|
111,710 | 12.48 | 12.59 | 12.31 | 1,000 | 4,500 | -0.1 |
01/11/2016 |
12.48
|
166,390 | 12.38 | 12.62 | 12.31 | 0 | 400 | -0.0 |
31/10/2016 |
12.38
|
163,640 | 12.76 | 12.86 | 12.35 | 0 | 0 | 0 |
28/10/2016 |
12.76
|
243,680 | 12.48 | 12.76 | 12.38 | 9,560 | 12,000 | -0.1 |
27/10/2016 |
12.48
|
165,870 | 12.65 | 12.65 | 12.48 | 0 | 11,700 | -0.4 |
26/10/2016 |
12.65
|
229,850 | 12.79 | 12.86 | 12.38 | 900 | 11,000 | -0.4 |
25/10/2016 |
12.79
|
291,410 | 13.20 | 13.24 | 12.72 | 0 | 10,000 | -0.4 |
24/10/2016 |
13.20
|
439,500 | 13.06 | 13.51 | 13.10 | 30,320 | 15,780 | 0.6 |
21/10/2016 |
13.06
|
370,930 | 12.77 | 13.06 | 12.62 | 2,400 | 2,000 | 0.0 |
20/10/2016 |
12.77
|
168,240 | 12.71 | 12.98 | 12.59 | 1,000 | 5,200 | -0.2 |
19/10/2016 |
12.71
|
293,880 | 12.31 | 12.86 | 12.31 | 500 | 800 | -0.0 |
18/10/2016 |
12.31
|
324,090 | 12.52 | 12.52 | 12.28 | 0 | 1,600 | -0.1 |
17/10/2016 |
12.52
|
199,430 | 12.72 | 12.81 | 12.45 | 0 | 0 | 0 |
14/10/2016 |
12.72
|
311,880 | 12.83 | 13.00 | 12.59 | 0 | 0 | 0 |
13/10/2016 |
12.83
|
222,400 | 12.83 | 13.00 | 12.65 | 0 | 10,700 | -0.4 |
12/10/2016 |
12.83
|
151,270 | 13.13 | 13.34 | 12.79 | 0 | 20 | -0.0 |
11/10/2016 |
13.13
|
348,960 | 12.72 | 13.17 | 12.30 | 0 | 8,000 | -0.3 |
10/10/2016 |
12.72
|
236,990 | 13.27 | 13.27 | 12.72 | 0 | 0 | 0 |
07/10/2016 |
13.27
|
521,280 | 13.13 | 13.34 | 12.65 | 0 | 700 | -0.0 |
06/10/2016 |
13.13
|
461,370 | 13.37 | 13.68 | 13.13 | 0 | 500 | -0.0 |
05/10/2016 |
13.37
|
275,580 | 13.17 | 13.58 | 13.17 | 3,000 | 0 | 0.1 |
04/10/2016 |
13.17
|
753,370 | 13.71 | 13.71 | 13.10 | 10,770 | 2,700 | 0.3 |
03/10/2016 |
13.71
|
1,025,410 | 14.19 | 14.26 | 13.58 | 10 | 133,000 | -5.4 |
30/09/2016 |
14.19
|
885,940 | 14.33 | 14.64 | 14.13 | 0 | 0 | 0 |
29/09/2016 |
14.33
|
415,590 | 14.78 | 14.78 | 14.19 | 50 | 650 | -0.0 |
28/09/2016 |
14.78
|
421,220 | 14.45 | 14.88 | 14.64 | 4,710 | 0 | 0.2 |
27/09/2016 |
14.45
|
864,480 | 13.51 | 14.45 | 13.41 | 6,000 | 10,600 | -0.2 |
26/09/2016 |
13.51
|
340,350 | 13.44 | 13.51 | 13.24 | 160 | 0 | 0.0 |
23/09/2016 |
13.44
|
320,440 | 13.54 | 13.61 | 13.17 | 0 | 0 | 0 |
22/09/2016 |
13.54
|
362,180 | 13.44 | 13.61 | 13.44 | 0 | 0 | 0 |
21/09/2016 |
13.44
|
306,670 | 13.32 | 13.68 | 13.34 | 1,580 | 0 | 0.1 |
20/09/2016 |
13.32
|
511,220 | 13.17 | 13.44 | 13.00 | 300 | 0 | 0.0 |
19/09/2016 |
13.17
|
595,130 | 12.45 | 13.20 | 12.65 | 8,820 | 0 | 0.3 |
16/09/2016 |
12.45
|
280,820 | 12.21 | 12.59 | 12.21 | 400 | 90 | 0.0 |
15/09/2016 |
12.21
|
849,300 | 12.76 | 12.76 | 11.97 | 0 | 2,200 | -0.1 |
14/09/2016 |
12.76
|
402,690 | 13.00 | 13.17 | 12.65 | 400 | 62,840 | -2.4 |
13/09/2016 |
13.00
|
554,100 | 13.00 | 13.30 | 12.83 | 10 | 80,350 | -3.1 |
12/09/2016 |
13.00
|
552,510 | 13.75 | 13.75 | 13.00 | 3,120 | 4,200 | -0.0 |
09/09/2016 |
13.75
|
243,560 | 13.92 | 14.02 | 13.71 | 0 | 9,000 | -0.4 |
08/09/2016 |
13.92
|
665,880 | 13.68 | 13.95 | 13.51 | 74,050 | 1,000 | 2.9 |
07/09/2016 |
13.68
|
1,348,290 | 13.41 | 13.68 | 12.65 | 111,200 | 1,500 | 4.3 |
06/09/2016 |
13.41
|
824,460 | 14.40 | 14.60 | 13.41 | 800 | 0 | 0.0 |
05/09/2016 |
14.40
|
1,297,220 | 14.19 | 15.01 | 14.36 | 3,090 | 150,000 | -6.3 |
01/09/2016 |
14.19
|
487,230 | 14.06 | 14.19 | 13.75 | 2,600 | 200 | 0.1 |
31/08/2016 |
14.06
|
490,980 | 13.48 | 14.13 | 13.61 | 4,800 | 0 | 0.2 |
30/08/2016 |
13.48
|
787,160 | 12.62 | 13.48 | 12.55 | 4,300 | 1,200 | 0.1 |
29/08/2016 |
12.62
|
900,630 | 12.72 | 13.13 | 12.52 | 0 | 4,100 | -0.2 |
26/08/2016 |
12.72
|
675,460 | 12.89 | 13.00 | 12.52 | 20,010 | 1,000 | 0.7 |
25/08/2016 |
12.89
|
648,610 | 12.18 | 13.00 | 12.48 | 1,000 | 1,000 | 0 |
24/08/2016 |
12.18
|
1,296,100 | 11.39 | 12.18 | 11.59 | 1,066,870 | 0 | 37.9 |
23/08/2016 |
11.39
|
475,500 | 10.91 | 11.39 | 10.77 | 4,200 | 0 | 0.1 |
22/08/2016 |
10.91
|
556,700 | 10.84 | 11.08 | 10.67 | 3,000 | 0 | 0.1 |
19/08/2016 |
10.84
|
1,120,850 | 11.29 | 11.35 | 10.84 | 1,900 | 0 | 0.1 |
18/08/2016 |
11.29
|
825,760 | 11.15 | 11.42 | 11.12 | 100 | 5,000 | -0.2 |
17/08/2016 |
11.15
|
627,750 | 10.94 | 11.29 | 10.74 | 18,390 | 0 | 0.6 |
16/08/2016 |
10.94
|
942,130 | 10.71 | 11.01 | 10.67 | 500 | 0 | 0.0 |
15/08/2016 |
10.71
|
727,460 | 10.33 | 10.88 | 10.26 | 3,400 | 116,920 | -3.5 |
12/08/2016 |
10.33
|
1,003,920 | 10.02 | 10.50 | 10.02 | 1,000 | 0 | 0.0 |
11/08/2016 |
10.02
|
1,197,040 | 9.37 | 10.02 | 9.37 | 500 | 500 | -0.0 |
10/08/2016 |
9.37
|
454,760 | 9.27 | 9.44 | 9.23 | 400 | 0 | 0.0 |
09/08/2016 |
9.27
|
281,690 | 9.27 | 9.37 | 9.17 | 5,750 | 0 | 0.2 |
08/08/2016 |
9.27
|
623,070 | 9.17 | 9.37 | 9.17 | 0 | 0 | 0 |
05/08/2016 |
9.17
|
757,400 | 8.65 | 9.20 | 8.55 | 600 | 0 | 0.0 |
04/08/2016 |
8.65
|
260,820 | 8.58 | 8.89 | 8.62 | 600 | 4,000 | -0.1 |
03/08/2016 |
8.58
|
239,240 | 8.38 | 8.62 | 8.31 | 100 | 0 | 0.0 |
02/08/2016 |
8.38
|
434,670 | 8.82 | 8.82 | 8.35 | 0 | 0 | 0 |
01/08/2016 |
8.82
|
265,550 | 9.03 | 9.03 | 8.76 | 0 | 1,000 | -0.0 |
29/07/2016 |
9.03
|
309,660 | 9.17 | 9.17 | 8.99 | 0 | 1,900 | -0.1 |
28/07/2016 |
9.17
|
376,910 | 9.17 | 9.30 | 9.13 | 0 | 400 | -0.0 |
27/07/2016 |
9.17
|
359,370 | 9.10 | 9.23 | 8.99 | 3,000 | 5,510 | -0.1 |
26/07/2016 |
9.10
|
449,070 | 9.54 | 9.54 | 8.96 | 2,000 | 700 | 0.0 |
25/07/2016 |
9.54
|
562,950 | 9.41 | 9.78 | 9.23 | 400 | 0 | 0.0 |
22/07/2016 |
9.41
|
476,910 | 9.54 | 9.58 | 9.06 | 0 | 0 | 0 |
21/07/2016 |
9.54
|
1,872,830 | 9.03 | 9.64 | 9.51 | 7,500 | 2,000 | 0.2 |
20/07/2016 |
9.03
|
336,130 | 8.89 | 9.10 | 8.82 | 400 | 0 | 0.0 |
19/07/2016 |
8.89
|
645,510 | 8.96 | 9.41 | 8.76 | 2,000 | 0 | 0.1 |
18/07/2016 |
8.96
|
633,200 | 8.38 | 8.96 | 8.52 | 800 | 0 | 0.0 |
15/07/2016 |
8.38
|
482,810 | 8.65 | 8.82 | 8.38 | 0 | 1,000 | -0.0 |
14/07/2016 |
8.65
|
396,810 | 9.27 | 9.30 | 8.65 | 0 | 1,580 | -0.0 |
13/07/2016 |
9.27
|
462,080 | 9.20 | 9.41 | 9.17 | 0 | 0 | 0 |
12/07/2016 |
9.20
|
501,660 | 9.23 | 9.37 | 8.93 | 0 | 2,330 | -0.1 |
11/07/2016 |
9.23
|
598,460 | 9.51 | 9.68 | 9.23 | 0 | 300 | -0.0 |
08/07/2016 |
9.51
|
919,360 | 9.41 | 9.88 | 9.37 | 400 | 22,080 | -0.6 |
07/07/2016 |
9.41
|
584,760 | 9.54 | 9.82 | 9.23 | 0 | 3,000 | -0.1 |
06/07/2016 |
9.54
|
419,940 | 9.37 | 9.58 | 9.17 | 500 | 0 | 0.0 |
05/07/2016 |
9.37
|
510,090 | 8.96 | 9.58 | 9.03 | 2,100 | 0 | 0.1 |
04/07/2016 |
8.96
|
942,730 | 8.55 | 8.99 | 8.69 | 5,000 | 0 | 0.1 |