Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.32 | 7.48% | 61,466,600 | -10,121,496 | -46.9 |
4.07
4.80
4.60
|
2 tháng
(2024-07-22) |
-0.22 | -4.56% | 138,729,100 | -9,630,323 | -44.1 |
3.65
4.82
4.60
|
3 tháng
(2024-06-21) |
-0.28 | -5.74% | 199,026,000 | -5,771,523 | -24.6 |
3.65
5.30
4.60
|
6 tháng
(2024-03-25) |
0.32 | 7.48% | 378,036,700 | 770,986 | 5.8 |
3.65
5.30
4.60
|
12 tháng
(2023-09-25) |
0.90 | 24.32% | 916,480,800 | -1,649,134 | -3.3 |
3.35
5.37
4.60
|
24 tháng
(2022-09-30) |
-1.02 | -18.15% | 1,996,919,100 | 2,911,426 | 24.9 |
3.35
5.62
4.60
|
36 tháng
(2021-10-05) |
-2.61 | -36.20% | 4,670,997,500 | 7,512,526 | 46.8 |
3.35
13.65
4.60
|
60 tháng
(2019-10-16) |
-10.60 | -69.74% | 6,884,550,080 | 15,751,276 | 158.2 |
3.35
17.20
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
14.60
|
198,840 | 14.50 | 14.60 | 14.30 | 0 | 2,760 | -0.0 |
28/11/2019 |
14.50
|
224,340 | 14.60 | 14.60 | 14.35 | 11,470 | 4,380 | 0.1 |
27/11/2019 |
14.60
|
191,760 | 14.55 | 14.60 | 14.35 | 0 | 5,850 | -0.1 |
26/11/2019 |
14.55
|
82,420 | 14.60 | 14.60 | 14.20 | 0 | 9,990 | -0.1 |
25/11/2019 |
14.60
|
1,018,160 | 14.70 | 14.70 | 14.20 | 0 | 10,050 | -0.1 |
22/11/2019 |
14.70
|
275,430 | 14.70 | 14.70 | 14.60 | 0 | 50 | -0.0 |
21/11/2019 |
14.70
|
92,040 | 14.75 | 14.80 | 14.65 | 0 | 0 | 0 |
20/11/2019 |
14.75
|
255,620 | 14.75 | 14.75 | 14.65 | 0 | 0 | 0 |
19/11/2019 |
14.75
|
176,010 | 14.70 | 14.75 | 14.55 | 0 | 9,230 | -0.1 |
18/11/2019 |
14.70
|
114,000 | 14.85 | 14.85 | 14.70 | 0 | 0 | 0 |
15/11/2019 |
14.85
|
126,510 | 14.90 | 14.90 | 14.70 | 2,310 | 0 | 0.0 |
14/11/2019 |
14.90
|
201,860 | 14.75 | 14.90 | 14.70 | 0 | 0 | 0 |
13/11/2019 |
14.75
|
147,930 | 14.75 | 14.85 | 14.70 | 370 | 0 | 0.0 |
12/11/2019 |
14.75
|
271,320 | 14.75 | 14.90 | 14.65 | 6,580 | 0 | 0.1 |
11/11/2019 |
14.75
|
155,850 | 14.90 | 14.90 | 14.70 | 4,820 | 0 | 0.1 |
08/11/2019 |
14.90
|
488,580 | 14.90 | 14.90 | 14.60 | 3,990 | 0 | 0.1 |
07/11/2019 |
14.90
|
174,380 | 14.85 | 14.90 | 14.80 | 7,430 | 0 | 0.1 |
06/11/2019 |
14.85
|
892,280 | 14.45 | 14.90 | 14 | 107,820 | 0 | 1.6 |
05/11/2019 |
14.45
|
1,121,480 | 14.70 | 14.70 | 14.35 | 8,860 | 453,330 | -6.5 |
04/11/2019 |
14.70
|
470,810 | 14.80 | 14.85 | 14.50 | 0 | 109,000 | -1.6 |
01/11/2019 |
14.80
|
462,590 | 14.95 | 14.95 | 14.70 | 0 | 185,000 | -2.7 |
31/10/2019 |
14.95
|
213,590 | 14.95 | 15 | 14.70 | 105,600 | 0 | 1.6 |
30/10/2019 |
14.95
|
601,680 | 14.95 | 14.95 | 14.50 | 38,250 | 0 | 0.6 |
29/10/2019 |
14.95
|
547,070 | 15 | 15.15 | 14.35 | 0 | 0 | 0 |
28/10/2019 |
15
|
572,050 | 15 | 15.40 | 14.95 | 0 | 0 | 0 |
25/10/2019 |
15
|
202,760 | 15.25 | 15.25 | 15 | 0 | 0 | 0 |
24/10/2019 |
15.25
|
130,710 | 15.25 | 15.40 | 15.20 | 0 | 0 | 0 |
23/10/2019 |
15.25
|
209,380 | 15.55 | 15.65 | 15.25 | 0 | 0 | 0 |
22/10/2019 |
15.55
|
595,140 | 15.30 | 15.80 | 15.20 | 53,000 | 0 | 0.8 |
21/10/2019 |
15.30
|
149,090 | 15.30 | 15.50 | 15.10 | 41,000 | 0 | 0.6 |
18/10/2019 |
15.30
|
72,150 | 15.20 | 15.30 | 15.05 | 16,820 | 31,870 | -0.2 |
17/10/2019 |
15.20
|
245,900 | 15.20 | 15.25 | 15.05 | 159,580 | 5,000 | 2.3 |
16/10/2019 |
15.20
|
92,310 | 15.20 | 15.30 | 15 | 500 | 0 | 0.0 |
15/10/2019 |
15.20
|
112,630 | 15.25 | 15.25 | 15.05 | 0 | 0 | 0 |
14/10/2019 |
15.25
|
254,030 | 15.20 | 15.25 | 15.05 | 145,300 | 11,000 | 2.0 |
11/10/2019 |
15.20
|
107,070 | 15.20 | 15.25 | 15.05 | 500 | 0 | 0.0 |
10/10/2019 |
15.20
|
458,180 | 15.05 | 15.20 | 15 | 200,000 | 0 | 3.0 |
09/10/2019 |
15.05
|
388,360 | 15.10 | 15.30 | 15.05 | 0 | 0 | 0 |
08/10/2019 |
15.10
|
137,890 | 15.20 | 15.40 | 15.10 | 1,000 | 0 | 0.0 |
07/10/2019 |
15.20
|
138,660 | 15.20 | 15.50 | 15.10 | 0 | 0 | 0 |
04/10/2019 |
15.20
|
312,050 | 15.10 | 15.30 | 15.05 | 0 | 0 | 0 |
03/10/2019 |
15.10
|
348,180 | 15.10 | 15.50 | 15.10 | 18,740 | 10,000 | 0.1 |
02/10/2019 |
15.10
|
391,220 | 15.60 | 15.80 | 15.10 | 0 | 109,720 | -1.7 |
01/10/2019 |
15.60
|
362,500 | 15.15 | 15.60 | 15.10 | 69,830 | 0 | 1.1 |
30/09/2019 |
15.15
|
421,760 | 15.40 | 15.40 | 15.10 | 66,000 | 10,000 | 0.8 |
27/09/2019 |
15.40
|
118,730 | 15.50 | 15.70 | 15.35 | 0 | 0 | 0 |
26/09/2019 |
15.50
|
476,970 | 15.50 | 15.85 | 15.35 | 0 | 15,000 | -0.2 |
25/09/2019 |
15.50
|
953,610 | 16 | 16.10 | 15.50 | 0 | 0 | 0 |
24/09/2019 |
16
|
373,710 | 16.40 | 16.40 | 16 | 0 | 1,200 | -0.0 |
23/09/2019 |
16.40
|
258,630 | 16.30 | 16.50 | 16.20 | 0 | 0 | 0 |
20/09/2019 |
16.30
|
313,600 | 16.50 | 16.60 | 16.30 | 0 | 0 | 0 |
19/09/2019 |
16.50
|
897,270 | 16.95 | 16.95 | 16.50 | 494,070 | 1,110 | 8.1 |
18/09/2019 |
16.95
|
344,530 | 16.80 | 16.95 | 16.55 | 0 | 0 | 0 |
17/09/2019 |
16.80
|
843,290 | 16.50 | 16.80 | 15.90 | 0 | 0 | 0 |
16/09/2019 |
16.50
|
1,103,880 | 16.50 | 16.50 | 15.95 | 0 | 63,030 | -1.0 |
13/09/2019 |
16.50
|
570,730 | 16.95 | 17.10 | 16.50 | 0 | 0 | 0 |
12/09/2019 |
16.95
|
1,331,270 | 17.10 | 17.20 | 16.50 | 0 | 0 | 0 |
11/09/2019 |
17.10
|
1,140,990 | 17.30 | 17.50 | 17.10 | 0 | 0 | 0 |
10/09/2019 |
17.30
|
1,375,640 | 17.15 | 17.50 | 17.05 | 185,000 | 0 | 3.2 |
09/09/2019 |
17.15
|
237,710 | 17.15 | 17.15 | 17.10 | 45,690 | 0 | 0.8 |
06/09/2019 |
17.15
|
268,460 | 17.10 | 17.40 | 17.10 | 17,500 | 18,000 | -0.0 |
05/09/2019 |
17.10
|
255,550 | 17 | 17.30 | 16.90 | 0 | 43,000 | -0.7 |
04/09/2019 |
17
|
325,780 | 17 | 17 | 16.90 | 110,290 | 28,850 | 1.4 |
03/09/2019 |
17
|
142,550 | 17 | 17.10 | 16.80 | 0 | 13,000 | -0.2 |
30/08/2019 |
17
|
402,770 | 17.30 | 17.45 | 17 | 80,600 | 0 | 1.4 |
29/08/2019 |
17.30
|
685,140 | 17.60 | 17.60 | 16.90 | 0 | 56,440 | -1.0 |
28/08/2019 |
17.60
|
825,830 | 16.70 | 17.60 | 16.50 | 0 | 0 | 0 |
27/08/2019 |
16.70
|
476,310 | 17 | 17.25 | 16.70 | 0 | 0 | 0 |
26/08/2019 |
17
|
1,219,620 | 17.15 | 17.15 | 16.50 | 0 | 0 | 0 |
23/08/2019 |
17.15
|
995,580 | 17.55 | 17.60 | 17.10 | 1,200 | 0 | 0.0 |
22/08/2019 |
17.55
|
549,590 | 17.90 | 17.90 | 17.55 | 0 | 0 | 0 |
21/08/2019 |
17.90
|
369,830 | 18.10 | 18.10 | 17.80 | 0 | 0 | 0 |
20/08/2019 |
18.10
|
775,040 | 18 | 18.50 | 17.50 | 0 | 1,400 | -0.0 |
19/08/2019 |
18
|
3,494,210 | 18.45 | 18.45 | 17.20 | 10 | 69,350 | -1.2 |
16/08/2019 |
18.45
|
623,110 | 18.40 | 18.60 | 18.35 | 0 | 0 | 0 |
15/08/2019 |
18.40
|
456,970 | 18.60 | 18.60 | 18.30 | 0 | 20,000 | -0.4 |
14/08/2019 |
18.60
|
5,266,270 | 18 | 18.90 | 18 | 189,790 | 0 | 3.5 |
13/08/2019 |
18
|
574,980 | 18.25 | 18.25 | 17.85 | 0 | 0 | 0 |
12/08/2019 |
18.25
|
442,460 | 18.25 | 18.45 | 17.95 | 0 | 0 | 0 |
09/08/2019 |
18.25
|
783,310 | 18.35 | 18.50 | 18.25 | 0 | 0 | 0 |
08/08/2019 |
18.35
|
1,243,700 | 18.25 | 18.70 | 18.05 | 0 | 2,000 | -0.0 |
07/08/2019 |
18.25
|
436,040 | 18.25 | 18.30 | 18.05 | 7,500 | 0 | 0.1 |
06/08/2019 |
18.25
|
1,086,940 | 17.70 | 18.50 | 17.25 | 0 | 900 | -0.0 |
05/08/2019 |
17.70
|
1,481,120 | 17.50 | 17.70 | 16.95 | 400 | 20,000 | -0.3 |
02/08/2019 |
17.50
|
1,166,170 | 17.90 | 17.90 | 17.35 | 2,000 | 0 | 0.0 |
01/08/2019 |
17.90
|
1,082,700 | 17.95 | 17.95 | 17.65 | 0 | 293,840 | -5.2 |
31/07/2019 |
17.95
|
1,518,260 | 17.85 | 18 | 17.45 | 900 | 166,000 | -2.9 |
30/07/2019 |
17.85
|
1,785,180 | 17.90 | 18.30 | 17.70 | 0 | 0 | 0 |
29/07/2019 |
17.90
|
622,950 | 17.90 | 17.90 | 17.60 | 0 | 0 | 0 |
26/07/2019 |
17.90
|
822,920 | 18.15 | 18.20 | 17.90 | 0 | 0 | 0 |
25/07/2019 |
18.15
|
651,470 | 18 | 18.20 | 17.80 | 11,000 | 0 | 0.2 |
24/07/2019 |
18
|
653,400 | 18.30 | 18.35 | 18 | 3,010 | 0 | 0.1 |
23/07/2019 |
18.30
|
440,730 | 18 | 18.50 | 18.10 | 380 | 0 | 0.0 |
22/07/2019 |
18
|
786,670 | 17.95 | 18 | 17.55 | 3,000 | 0 | 0.1 |
19/07/2019 |
17.95
|
479,460 | 18.10 | 18.10 | 17.95 | 3,000 | 0 | 0.1 |
18/07/2019 |
18.10
|
648,510 | 18.15 | 18.40 | 17.95 | 3,000 | 200,000 | -3.6 |
17/07/2019 |
18.15
|
1,102,810 | 18.10 | 18.20 | 17.70 | 2,010 | 258,060 | -4.6 |
16/07/2019 |
18.10
|
1,702,310 | 18.80 | 18.80 | 17.90 | 5,000 | 82,440 | -1.4 |
15/07/2019 |
18.80
|
2,067,390 | 18.80 | 19.10 | 18.50 | 221,000 | 600 | 4.1 |
12/07/2019 |
18.80
|
1,096,890 | 19 | 19.15 | 18.75 | 234,100 | 0 | 4.4 |