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) |
-0.40 | -0.76% | 12,880,700 | 140,083 | 6.6 |
49.50
54.70
52.10
|
2 tháng
(2024-07-22) |
-1.90 | -3.51% | 33,403,800 | -1,096,007 | -59.4 |
48.65
56.60
52.10
|
3 tháng
(2024-06-24) |
-14.20 | -21.39% | 65,785,500 | -574,347 | -31.2 |
48.65
66.40
52.10
|
6 tháng
(2024-03-25) |
12.90 | 32.82% | 162,708,300 | -5,089,378 | -362.1 |
39.30
70.60
52.10
|
12 tháng
(2023-09-26) |
14.56 | 38.68% | 183,834,400 | 804,227 | -111.1 |
34.04
70.60
52.10
|
24 tháng
(2022-10-03) |
18.86 | 56.58% | 201,495,800 | 4,477,203 | 39.2 |
25.04
70.60
52.10
|
36 tháng
(2021-10-06) |
21.21 | 68.45% | 222,561,200 | 7,165,334 | 197.2 |
25.04
70.60
52.10
|
60 tháng
(2019-10-17) |
32.70 | 167.75% | 258,235,300 | 8,731,334 | 267.0 |
10.89
70.60
52.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
17.89
|
47,930 | 17.98 | 18.03 | 17.65 | 2,690 | 3,200 | -0.0 |
10/07/2019 |
17.79
|
72,380 | 17.70 | 17.94 | 17.70 | 14,200 | 2,250 | 0.4 |
09/07/2019 |
17.46
|
119,750 | 17.96 | 17.98 | 17.46 | 1,140 | 0 | 0.0 |
08/07/2019 |
17.96
|
42,240 | 18.13 | 18.18 | 17.79 | 10,190 | 0 | 0.4 |
05/07/2019 |
18.13
|
111,910 | 18.08 | 18.13 | 17.94 | 16,210 | 500 | 0.6 |
04/07/2019 |
18.18
|
73,790 | 18.37 | 18.41 | 17.98 | 4,700 | 0 | 0.2 |
03/07/2019 |
18.37
|
49,760 | 18.22 | 18.37 | 18.13 | 18,060 | 0 | 0.7 |
02/07/2019 |
18.27
|
114,150 | 18.27 | 18.27 | 18.03 | 36,770 | 9,200 | 1.0 |
01/07/2019 |
18.18
|
131,930 | 18.18 | 18.41 | 17.98 | 6,470 | 22,000 | -0.6 |
28/06/2019 |
18.03
|
84,330 | 18.03 | 18.53 | 17.79 | 14,570 | 0 | 0.6 |
27/06/2019 |
18.27
|
124,800 | 18.27 | 18.75 | 18.27 | 44,270 | 0 | 1.7 |
26/06/2019 |
18.49
|
87,860 | 18.32 | 18.63 | 18.32 | 23,480 | 0 | 0.9 |
25/06/2019 |
18.80
|
126,580 | 18.94 | 19.04 | 18.46 | 7,320 | 4,690 | 0.1 |
24/06/2019 |
18.89
|
233,790 | 18.27 | 18.89 | 18.08 | 57,100 | 1,600 | 2.2 |
21/06/2019 |
17.94
|
252,830 | 17.70 | 18.41 | 17.51 | 5,170 | 1,710 | 0.1 |
20/06/2019 |
17.51
|
40,060 | 17.67 | 17.70 | 17.31 | 11,640 | 0 | 0.4 |
19/06/2019 |
17.36
|
58,010 | 17.36 | 17.70 | 17.36 | 2,110 | 0 | 0.1 |
18/06/2019 |
17.46
|
45,690 | 17.79 | 17.79 | 17.22 | 3,070 | 0 | 0.1 |
17/06/2019 |
17.63
|
64,350 | 17.65 | 17.72 | 17.46 | 7,160 | 20 | 0.3 |
14/06/2019 |
17.65
|
107,580 | 17.41 | 17.89 | 17.22 | 11,030 | 120 | 0.4 |
13/06/2019 |
17.12
|
65,290 | 17.22 | 17.70 | 16.98 | 180 | 0 | 0.0 |
12/06/2019 |
17.79
|
81,360 | 18.18 | 18.29 | 17.79 | 28,450 | 1,820 | 1.0 |
11/06/2019 |
18.08
|
185,910 | 17.27 | 18.22 | 17.27 | 5,750 | 710 | 0.2 |
10/06/2019 |
17.29
|
187,400 | 17.34 | 17.53 | 17.12 | 43,290 | 0 | 1.6 |
07/06/2019 |
16.88
|
67,780 | 16.86 | 17.08 | 16.50 | 12,240 | 0 | 0.4 |
06/06/2019 |
16.86
|
69,130 | 16.93 | 16.93 | 16.50 | 3,580 | 0 | 0.1 |
05/06/2019 |
16.50
|
101,310 | 16.74 | 16.98 | 16.31 | 5,040 | 0 | 0.2 |
04/06/2019 |
16.07
|
100,940 | 15.78 | 16.50 | 15.78 | 13,960 | 7,000 | 0.2 |
03/06/2019 |
15.83
|
109,300 | 16.64 | 17.22 | 15.81 | 8,220 | 23,010 | -0.5 |
31/05/2019 |
16.98
|
202,430 | 17.63 | 18.13 | 16.64 | 8,980 | 12,260 | -0.1 |
30/05/2019 |
17.63
|
193,280 | 19.04 | 19.04 | 17.63 | 39,480 | 6,060 | 1.3 |
29/05/2019 |
18.94
|
161,810 | 18.32 | 19.08 | 18.18 | 14,950 | 4,100 | 0.4 |
28/05/2019 |
17.94
|
157,910 | 17.46 | 18.03 | 17.46 | 2,740 | 16,030 | -0.5 |
27/05/2019 |
17.31
|
257,900 | 17.22 | 17.39 | 16.98 | 30,320 | 17,110 | 0.5 |
24/05/2019 |
16.26
|
133,630 | 15.78 | 16.41 | 15.78 | 38,620 | 0 | 1.3 |
23/05/2019 |
15.78
|
38,850 | 15.31 | 15.78 | 15.11 | 6,830 | 0 | 0.2 |
22/05/2019 |
15.31
|
66,650 | 15.31 | 16.02 | 14.61 | 4,050 | 0 | 0.1 |
21/05/2019 |
15.69
|
68,110 | 15.31 | 15.74 | 15.07 | 24,080 | 0 | 0.8 |
20/05/2019 |
15.21
|
128,670 | 14.54 | 15.21 | 14.54 | 0 | 0 | 0 |
17/05/2019 |
14.54
|
36,090 | 14.01 | 14.64 | 14.01 | 3,500 | 3,700 | -0.0 |
16/05/2019 |
14.11
|
30,080 | 14.21 | 14.23 | 14.06 | 0 | 0 | 0 |
15/05/2019 |
14.21
|
37,170 | 13.87 | 14.21 | 13.82 | 2,140 | 0 | 0.1 |
14/05/2019 |
13.87
|
20,070 | 13.97 | 14.30 | 13.78 | 2,100 | 0 | 0.1 |
13/05/2019 |
14.11
|
20,380 | 13.58 | 14.11 | 13.58 | 0 | 0 | 0 |
10/05/2019 |
13.58
|
132,240 | 13.75 | 13.75 | 13.39 | 0 | 0 | 0 |
09/05/2019 |
13.46
|
35,990 | 13.68 | 13.68 | 13.46 | 3,100 | 0 | 0.1 |
08/05/2019 |
13.68
|
56,620 | 13.80 | 13.80 | 13.42 | 770 | 0 | 0.0 |
07/05/2019 |
13.68
|
32,110 | 13.78 | 13.87 | 13.63 | 0 | 320 | -0.0 |
06/05/2019 |
13.82
|
62,340 | 13.68 | 13.82 | 13.44 | 1,000 | 0 | 0.0 |
03/05/2019 |
13.78
|
79,350 | 13.25 | 13.78 | 13.25 | 700 | 12,420 | -0.3 |
02/05/2019 |
13.54
|
324,630 | 14.54 | 14.54 | 13.54 | 4,110 | 0 | 0.1 |
26/04/2019 |
14.54
|
53,690 | 14.73 | 14.73 | 14.49 | 0 | 6,990 | -0.2 |
25/04/2019 |
14.44
|
63,420 | 14.47 | 14.68 | 14.35 | 1,240 | 12,000 | -0.3 |
24/04/2019 |
14.47
|
29,510 | 14.54 | 14.54 | 14.35 | 0 | 0 | 0 |
23/04/2019 |
14.44
|
44,970 | 14.16 | 14.78 | 14.16 | 1,550 | 0 | 0.0 |
22/04/2019 |
14.30
|
34,830 | 14.35 | 14.37 | 14.11 | 120 | 4,100 | -0.1 |
19/04/2019 |
14.44
|
13,490 | 14.35 | 14.83 | 14.35 | 0 | 0 | 0 |
18/04/2019 |
14.21
|
125,600 | 14.83 | 14.97 | 14.06 | 13,050 | 0 | 0.4 |
17/04/2019 |
14.83
|
52,020 | 15.07 | 15.76 | 14.83 | 0 | 0 | 0 |
16/04/2019 |
15.52
|
58,480 | 15.78 | 15.78 | 15.31 | 4,000 | 0 | 0.1 |
12/04/2019 |
15.78
|
28,360 | 16.02 | 16.02 | 15.50 | 15,800 | 0 | 0.5 |
11/04/2019 |
15.88
|
42,030 | 15.31 | 15.93 | 15.21 | 300 | 0 | 0.0 |
10/04/2019 |
15.59
|
116,380 | 15.35 | 15.78 | 15.21 | 0 | 3,000 | -0.1 |
09/04/2019 |
15.69
|
53,700 | 16.21 | 16.21 | 15.69 | 3,710 | 2,300 | 0.0 |
08/04/2019 |
16.17
|
214,170 | 15.78 | 16.36 | 15.54 | 1,380 | 12,360 | -0.4 |
05/04/2019 |
15.31
|
224,780 | 14.35 | 15.31 | 14.35 | 1,000 | 120 | 0.0 |
04/04/2019 |
14.33
|
69,020 | 14.35 | 14.44 | 14.01 | 0 | 47,020 | -1.4 |
03/04/2019 |
14.33
|
15,440 | 13.82 | 14.35 | 13.82 | 30 | 4,230 | -0.1 |
02/04/2019 |
14.35
|
36,380 | 14.18 | 14.59 | 14.18 | 0 | 100 | -0.0 |
01/04/2019 |
14.18
|
21,770 | 14.35 | 14.35 | 14.13 | 10 | 7,930 | -0.2 |
29/03/2019 |
14.35
|
54,070 | 14.64 | 14.64 | 14.25 | 1,500 | 5,350 | -0.1 |
28/03/2019 |
14.47
|
15,960 | 13.97 | 14.47 | 13.97 | 0 | 560 | -0.0 |
27/03/2019 |
14.30
|
42,400 | 13.73 | 14.44 | 13.73 | 0 | 0 | 0 |
26/03/2019 |
13.73
|
57,930 | 13.97 | 14.06 | 13.73 | 0 | 0 | 0 |
25/03/2019 |
13.70
|
58,800 | 14.11 | 14.11 | 13.51 | 0 | 0 | 0 |
22/03/2019 |
14.01
|
70,670 | 13.44 | 14.06 | 13.44 | 680 | 11,100 | -0.3 |
21/03/2019 |
13.63
|
102,000 | 14.49 | 14.49 | 13.63 | 800 | 4,620 | -0.1 |
20/03/2019 |
14.35
|
34,870 | 14.59 | 14.59 | 14.11 | 11,070 | 0 | 0.3 |
19/03/2019 |
14.59
|
28,890 | 15.07 | 15.07 | 14.59 | 5,700 | 7,840 | -0.1 |
18/03/2019 |
15.07
|
27,730 | 14.97 | 15.07 | 14.73 | 730 | 350 | 0.0 |
15/03/2019 |
14.97
|
179,770 | 14.49 | 15.23 | 14.40 | 44,700 | 5,010 | 1.2 |
14/03/2019 |
14.78
|
29,070 | 14.78 | 14.83 | 14.49 | 840 | 5,000 | -0.1 |
13/03/2019 |
14.78
|
61,700 | 15.07 | 15.11 | 14.78 | 1,660 | 200 | 0.0 |
12/03/2019 |
14.78
|
138,470 | 14.25 | 14.83 | 13.92 | 1,000 | 2,140 | -0.0 |
11/03/2019 |
14.16
|
40,160 | 13.97 | 14.21 | 13.97 | 0 | 210 | -0.0 |
08/03/2019 |
14.28
|
35,510 | 13.92 | 14.28 | 13.82 | 0 | 12,030 | -0.3 |
07/03/2019 |
14.11
|
112,670 | 14.64 | 14.64 | 14.11 | 0 | 3,900 | -0.1 |
06/03/2019 |
14.35
|
224,770 | 14.76 | 15.02 | 14.13 | 0 | 93,770 | -2.8 |
05/03/2019 |
14.76
|
222,050 | 14.11 | 14.78 | 14.11 | 9,230 | 9,720 | -0.0 |
04/03/2019 |
14.25
|
118,020 | 13.82 | 14.35 | 13.82 | 7,120 | 17,760 | -0.3 |
01/03/2019 |
13.75
|
9,850 | 13.73 | 13.87 | 13.63 | 0 | 1,960 | -0.1 |
28/02/2019 |
13.70
|
58,420 | 13.39 | 14.11 | 13.39 | 13,060 | 31,070 | -0.5 |
27/02/2019 |
13.87
|
68,760 | 13.87 | 13.87 | 13.73 | 160 | 47,870 | -1.4 |
26/02/2019 |
13.63
|
39,380 | 13.85 | 13.85 | 13.49 | 1,330 | 11,120 | -0.3 |
25/02/2019 |
13.49
|
98,290 | 13.68 | 13.87 | 13.49 | 43,370 | 17,900 | 0.7 |
22/02/2019 |
13.68
|
42,550 | 13.82 | 13.82 | 13.49 | 4,600 | 11,160 | -0.2 |
21/02/2019 |
13.70
|
117,190 | 14.23 | 14.25 | 13.39 | 8,180 | 9,030 | -0.0 |
20/02/2019 |
14.25
|
83,620 | 14.30 | 14.30 | 14.01 | 9,330 | 120 | 0.3 |
19/02/2019 |
14.21
|
127,940 | 14.35 | 14.59 | 13.97 | 4,000 | 0 | 0.1 |
18/02/2019 |
14.06
|
96,410 | 14.06 | 14.16 | 13.61 | 480 | 530 | -0.0 |