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) |
-2.35 | -6.82% | 6,695,100 | -210,410 | -6.8 |
32
34.45
32.10
|
2 tháng
(2024-07-22) |
-2.25 | -6.55% | 18,159,700 | -313,506 | -10.2 |
31.85
35
32.10
|
3 tháng
(2024-06-24) |
-2.85 | -8.15% | 55,648,500 | -1,062,158 | -36.2 |
31.85
37.45
32.10
|
6 tháng
(2024-03-25) |
0.84 | 2.67% | 142,904,200 | 62,057 | -4.2 |
28.23
37.45
32.10
|
12 tháng
(2023-09-26) |
9.98 | 45.09% | 233,337,700 | -816,004 | -40.9 |
20.20
37.45
32.10
|
24 tháng
(2022-10-03) |
8.84 | 37.98% | 328,887,100 | 4,314,148 | 75.5 |
15.13
37.45
32.10
|
36 tháng
(2021-10-06) |
3.89 | 13.77% | 601,438,400 | 4,823,172 | 85.5 |
15.13
37.45
32.10
|
60 tháng
(2019-10-17) |
14.19 | 79.25% | 1,190,660,450 | -13,290,703 | -336.2 |
10.87
37.45
32.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
16.67
|
60,260 | 16.59 | 16.74 | 16.52 | 15,000 | 3,010 | 0.3 |
28/11/2019 |
16.59
|
324,250 | 16.78 | 16.78 | 16.41 | 970 | 27,820 | -0.6 |
27/11/2019 |
16.78
|
178,790 | 16.88 | 16.88 | 16.74 | 9,580 | 970 | 0.2 |
26/11/2019 |
16.88
|
145,480 | 16.81 | 16.96 | 16.74 | 0 | 2,600 | -0.1 |
25/11/2019 |
16.81
|
266,710 | 16.59 | 16.81 | 16.59 | 157,260 | 0 | 3.6 |
22/11/2019 |
16.59
|
226,600 | 16.88 | 16.99 | 16.56 | 31,910 | 41,500 | -0.2 |
21/11/2019 |
16.88
|
222,280 | 17.03 | 17.03 | 16.81 | 82,340 | 0 | 1.9 |
20/11/2019 |
17.03
|
430,240 | 16.88 | 17.10 | 16.81 | 121,760 | 0 | 2.8 |
19/11/2019 |
16.88
|
340,000 | 16.48 | 16.88 | 16.52 | 13,970 | 4,600 | 0.2 |
18/11/2019 |
16.48
|
178,090 | 16.52 | 16.70 | 16.45 | 15,000 | 6,490 | 0.2 |
15/11/2019 |
16.52
|
148,410 | 16.52 | 16.59 | 16.30 | 0 | 1,300 | -0.0 |
14/11/2019 |
16.52
|
217,060 | 16.63 | 16.81 | 16.52 | 20 | 12,080 | -0.3 |
13/11/2019 |
16.63
|
203,440 | 16.85 | 16.96 | 16.59 | 20,030 | 2,700 | 0.4 |
12/11/2019 |
16.85
|
438,590 | 16.56 | 16.92 | 16.56 | 265,670 | 34,560 | 5.3 |
11/11/2019 |
16.56
|
247,150 | 16.70 | 16.99 | 16.56 | 0 | 103,990 | -2.4 |
08/11/2019 |
16.70
|
427,010 | 16.74 | 17.18 | 16.70 | 22,800 | 95,720 | -1.7 |
07/11/2019 |
16.74
|
231,030 | 16.70 | 16.88 | 16.59 | 58,820 | 38,400 | 0.5 |
06/11/2019 |
16.70
|
303,140 | 16.63 | 16.78 | 16.63 | 19,280 | 20,270 | -0.0 |
05/11/2019 |
16.63
|
227,870 | 16.59 | 16.88 | 16.56 | 0 | 20,000 | -0.5 |
04/11/2019 |
16.59
|
899,640 | 16.99 | 17.03 | 16.56 | 7,510 | 260,740 | -5.8 |
01/11/2019 |
16.99
|
174,160 | 16.74 | 16.99 | 16.56 | 15,970 | 2,810 | 0.3 |
31/10/2019 |
16.74
|
847,880 | 17.40 | 17.43 | 16.67 | 3,730 | 82,620 | -1.9 |
30/10/2019 |
17.40
|
189,520 | 17.29 | 17.51 | 17.29 | 14,850 | 7,390 | 0.2 |
29/10/2019 |
17.29
|
211,840 | 17.40 | 17.43 | 17.29 | 3,350 | 30,000 | -0.6 |
28/10/2019 |
17.40
|
176,940 | 17.25 | 17.62 | 17.25 | 3,330 | 6,000 | -0.1 |
25/10/2019 |
17.25
|
186,530 | 17.47 | 17.51 | 17.25 | 13,640 | 0 | 0.3 |
24/10/2019 |
17.47
|
223,150 | 17.29 | 17.54 | 17.18 | 10,000 | 0 | 0.2 |
23/10/2019 |
17.29
|
228,900 | 17.36 | 17.40 | 17.18 | 20,500 | 0 | 0.5 |
22/10/2019 |
17.36
|
281,140 | 17.18 | 17.51 | 17.10 | 37,890 | 4,930 | 0.8 |
21/10/2019 |
17.18
|
524,300 | 17.76 | 17.76 | 17.18 | 35,100 | 8,200 | 0.6 |
18/10/2019 |
17.76
|
260,270 | 17.91 | 17.94 | 17.62 | 64,370 | 0 | 1.6 |
17/10/2019 |
17.91
|
551,810 | 17.76 | 18.05 | 17.76 | 133,000 | 218,000 | -2.1 |
16/10/2019 |
17.76
|
586,540 | 17.87 | 18.09 | 17.76 | 139,500 | 235,000 | -2.3 |
15/10/2019 |
17.87
|
983,630 | 17.51 | 18.05 | 17.51 | 40 | 602,030 | -14.5 |
14/10/2019 |
17.51
|
173,720 | 17.54 | 17.69 | 17.43 | 0 | 0 | 0 |
11/10/2019 |
17.54
|
602,750 | 17.25 | 17.69 | 17.25 | 0 | 51,800 | -1.2 |
10/10/2019 |
17.25
|
215,890 | 17.18 | 17.25 | 16.92 | 38,410 | 3,750 | 0.8 |
09/10/2019 |
17.18
|
202,240 | 17.14 | 17.18 | 16.88 | 1,120 | 620 | 0.0 |
08/10/2019 |
17.14
|
195,040 | 17.03 | 17.40 | 17.03 | 30 | 840 | -0.0 |
07/10/2019 |
17.03
|
408,360 | 17.36 | 17.73 | 17.03 | 10 | 56,050 | -1.3 |
04/10/2019 |
17.36
|
628,360 | 16.92 | 17.47 | 17.14 | 202,090 | 1,600 | 4.8 |
03/10/2019 |
16.92
|
348,340 | 16.88 | 17.40 | 16.74 | 1,070 | 55,000 | -1.3 |
02/10/2019 |
16.88
|
260,090 | 16.59 | 16.92 | 16.52 | 11,000 | 20,000 | -0.2 |
01/10/2019 |
16.59
|
1,065,910 | 17.10 | 17.14 | 16.41 | 330,000 | 580,000 | -5.7 |
30/09/2019 |
17.10
|
406,890 | 17.32 | 17.40 | 17.10 | 41,000 | 5,000 | 0.8 |
27/09/2019 |
17.32
|
208,360 | 17.51 | 17.54 | 17.18 | 34,000 | 15,000 | 0.5 |
26/09/2019 |
17.51
|
519,250 | 17.62 | 17.62 | 17.43 | 98,010 | 0 | 2.4 |
25/09/2019 |
17.62
|
244,840 | 17.58 | 17.62 | 17.40 | 90,870 | 10 | 2.2 |
24/09/2019 |
17.58
|
380,400 | 17.40 | 17.76 | 17.29 | 21,470 | 0 | 0.5 |
23/09/2019 |
17.40
|
313,340 | 17.62 | 17.65 | 17.32 | 129,490 | 67,280 | 1.5 |
20/09/2019 |
17.62
|
443,310 | 17.32 | 17.62 | 17.14 | 118,530 | 30,320 | 2.1 |
19/09/2019 |
17.32
|
419,470 | 17.32 | 17.69 | 17.18 | 75,410 | 109,360 | -0.8 |
18/09/2019 |
17.32
|
346,800 | 17.32 | 17.47 | 17.10 | 80,090 | 10,780 | 1.6 |
17/09/2019 |
17.32
|
664,940 | 17.40 | 17.62 | 17.10 | 47,170 | 13,470 | 0.8 |
16/09/2019 |
17.40
|
849,390 | 16.74 | 17.40 | 16.59 | 608,230 | 500,000 | 2.5 |
13/09/2019 |
16.74
|
674,140 | 16.67 | 16.92 | 16.52 | 0 | 101,100 | -2.3 |
12/09/2019 |
16.67
|
588,920 | 16.04 | 16.74 | 16.19 | 73,000 | 110,000 | -0.8 |
11/09/2019 |
16.04
|
516,960 | 15.57 | 16.37 | 15.57 | 134,500 | 100,000 | 0.7 |
10/09/2019 |
15.57
|
333,360 | 15.79 | 15.79 | 15.35 | 0 | 0 | 0 |
09/09/2019 |
15.79
|
128,150 | 15.90 | 16.04 | 15.79 | 0 | 0 | 0 |
06/09/2019 |
15.90
|
118,980 | 15.79 | 16.04 | 15.79 | 880 | 0 | 0.0 |
05/09/2019 |
15.79
|
212,240 | 15.64 | 15.97 | 15.64 | 100,000 | 78,720 | 0.5 |
04/09/2019 |
15.64
|
375,740 | 16.12 | 16.12 | 15.64 | 28,500 | 16,850 | 0.3 |
03/09/2019 |
16.12
|
218,460 | 16.37 | 16.48 | 16.12 | 24,500 | 5,000 | 0.4 |
30/08/2019 |
16.37
|
262,290 | 16.08 | 16.41 | 16.08 | 24,000 | 0 | 0.5 |
29/08/2019 |
16.08
|
114,580 | 16.19 | 16.23 | 15.86 | 0 | 10,000 | -0.2 |
28/08/2019 |
16.19
|
399,700 | 15.86 | 16.23 | 15.53 | 30,500 | 10,000 | 0.5 |
27/08/2019 |
15.86
|
421,530 | 16.23 | 16.41 | 15.86 | 102,300 | 147,520 | -1.0 |
26/08/2019 |
16.23
|
378,580 | 16.37 | 16.48 | 16.01 | 0 | 61,800 | -1.4 |
23/08/2019 |
16.37
|
729,840 | 16.81 | 17.03 | 16.30 | 65,000 | 328,000 | -5.9 |
22/08/2019 |
16.81
|
755,040 | 16.30 | 16.85 | 16.23 | 288,500 | 7,000 | 6.4 |
21/08/2019 |
16.30
|
594,540 | 16.08 | 16.52 | 16.01 | 77,000 | 0 | 1.7 |
20/08/2019 |
16.08
|
752,970 | 15.72 | 16.45 | 15.93 | 100,000 | 88,010 | 0.3 |
19/08/2019 |
15.72
|
321,340 | 15.79 | 16.19 | 15.72 | 0 | 100,000 | -2.2 |
16/08/2019 |
15.79
|
691,210 | 15.79 | 16.30 | 15.61 | 116,300 | 148,000 | -0.7 |
15/08/2019 |
15.79
|
964,060 | 15.31 | 16.23 | 14.98 | 409,970 | 124,000 | 6.2 |
14/08/2019 |
15.31
|
1,033,750 | 15.06 | 15.64 | 14.91 | 108,800 | 110,090 | -0.0 |
13/08/2019 |
15.06
|
239,730 | 15.06 | 15.06 | 14.77 | 100,000 | 0 | 2.0 |
12/08/2019 |
15.06
|
290,380 | 14.95 | 15.06 | 14.87 | 100,000 | 23,000 | 1.6 |
09/08/2019 |
14.95
|
679,450 | 14.25 | 15.06 | 14.25 | 0 | 20,000 | -0.4 |
08/08/2019 |
14.25
|
145,160 | 14.18 | 14.33 | 14.03 | 0 | 10,000 | -0.2 |
07/08/2019 |
14.18
|
306,150 | 14.03 | 14.36 | 14.03 | 80,000 | 34,350 | 0.9 |
06/08/2019 |
14.03
|
143,170 | 14.29 | 14.29 | 13.96 | 0 | 12,700 | -0.2 |
05/08/2019 |
14.29
|
76,720 | 14.25 | 14.40 | 14.18 | 0 | 1,040 | -0.0 |
02/08/2019 |
14.25
|
78,410 | 14.11 | 14.47 | 14.07 | 0 | 0 | 0 |
01/08/2019 |
14.11
|
62,820 | 14.51 | 14.51 | 14.11 | 0 | 0 | 0 |
31/07/2019 |
14.51
|
101,750 | 14.40 | 14.51 | 14.25 | 0 | 0 | 0 |
30/07/2019 |
14.40
|
231,400 | 13.89 | 14.55 | 13.96 | 25,010 | 0 | 0.5 |
29/07/2019 |
13.89
|
118,140 | 14.14 | 14.14 | 13.89 | 0 | 0 | 0 |
26/07/2019 |
14.14
|
57,730 | 14.14 | 14.33 | 14.11 | 1,150 | 1,010 | 0.0 |
25/07/2019 |
14.14
|
172,450 | 14.44 | 14.44 | 14.14 | 0 | 760 | -0.0 |
24/07/2019 |
14.44
|
163,210 | 14.51 | 14.51 | 14.33 | 0 | 3,140 | -0.1 |
23/07/2019 |
14.51
|
81,870 | 14.62 | 14.62 | 14.47 | 0 | 100 | -0.0 |
22/07/2019 |
14.62
|
152,890 | 14.51 | 14.73 | 14.47 | 50 | 5,460 | -0.1 |
19/07/2019 |
14.51
|
373,030 | 14.33 | 14.77 | 14.33 | 0 | 4,210 | -0.1 |
18/07/2019 |
14.33
|
408,230 | 14.33 | 14.62 | 14.33 | 0 | 200 | -0.0 |
17/07/2019 |
14.33
|
517,880 | 13.85 | 14.36 | 13.89 | 101,000 | 20,000 | 1.6 |
16/07/2019 |
13.85
|
112,340 | 13.96 | 14.03 | 13.81 | 0 | 400 | -0.0 |
15/07/2019 |
13.96
|
115,730 | 14.07 | 14.14 | 13.92 | 0 | 25,000 | -0.5 |
12/07/2019 |
14.07
|
165,180 | 14.18 | 14.33 | 14.07 | 102,000 | 6,000 | 1.9 |