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) |
-0.10 | -0.64% | 305,611,700 | 12,586,346 | 194.4 |
14.60
16
15.60
|
2 tháng
(2024-07-22) |
1.75 | 12.64% | 477,064,700 | 2,064,882 | 50.1 |
12.20
16
15.60
|
3 tháng
(2024-06-24) |
-0.40 | -2.50% | 625,294,100 | -15,809,495 | -212.2 |
12.20
16.10
15.60
|
6 tháng
(2024-03-25) |
-4.10 | -20.81% | 1,323,293,100 | -15,111,107 | -174.2 |
12.20
20.80
15.60
|
12 tháng
(2023-09-26) |
-1.49 | -8.73% | 3,243,602,600 | -23,367,323 | -352.5 |
12.20
20.80
15.60
|
24 tháng
(2022-10-03) |
-2.30 | -12.83% | 7,286,879,200 | -81,082,886 | -980.1 |
8.08
21.87
15.60
|
36 tháng
(2021-10-06) |
-3.10 | -16.58% | 9,874,114,000 | -81,482,567 | -705.5 |
8.08
44.27
15.60
|
60 tháng
(2019-10-17) |
2.18 | 16.23% | 12,564,816,300 | -169,502,692 | -2,106.8 |
6.38
44.27
15.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
15.99
|
1,478,900 | 16.05 | 16.25 | 15.93 | 357,510 | 11,000 | 8.6 |
14/02/2019 |
16.05
|
1,871,830 | 16.05 | 16.38 | 15.93 | 389,170 | 23,520 | 9.1 |
13/02/2019 |
16.05
|
1,741,970 | 15.99 | 16.18 | 15.99 | 617,050 | 6,100 | 15.2 |
12/02/2019 |
15.99
|
1,758,010 | 15.99 | 16.18 | 15.93 | 222,570 | 0 | 5.5 |
11/02/2019 |
15.99
|
1,866,950 | 15.08 | 15.99 | 15.15 | 52,410 | 1,000 | 1.2 |
01/02/2019 |
15.08
|
445,580 | 14.99 | 15.08 | 14.92 | 0 | 50 | -0.0 |
31/01/2019 |
14.99
|
375,770 | 14.92 | 15.08 | 14.95 | 118,720 | 4,200 | 2.7 |
30/01/2019 |
14.92
|
475,810 | 14.95 | 15.02 | 14.92 | 200 | 0 | 0.0 |
29/01/2019 |
14.95
|
844,480 | 15.02 | 15.02 | 14.86 | 223,100 | 405,000 | -4.2 |
28/01/2019 |
15.02
|
537,830 | 14.95 | 15.08 | 14.95 | 205,990 | 14,000 | 4.5 |
25/01/2019 |
14.95
|
664,240 | 15.12 | 15.15 | 14.95 | 27,240 | 200,000 | -4.0 |
24/01/2019 |
15.12
|
418,850 | 15.21 | 15.34 | 15.02 | 10,400 | 0 | 0.2 |
23/01/2019 |
15.21
|
1,369,690 | 15.02 | 15.41 | 15.05 | 205,000 | 330,500 | -2.9 |
22/01/2019 |
15.02
|
953,040 | 14.86 | 15.08 | 14.92 | 601,400 | 18,800 | 13.6 |
21/01/2019 |
14.86
|
873,020 | 14.57 | 14.92 | 14.57 | 15,500 | 409,860 | -9.0 |
18/01/2019 |
14.57
|
661,090 | 14.70 | 14.76 | 14.57 | 300 | 203,200 | -4.6 |
17/01/2019 |
14.70
|
806,810 | 14.89 | 14.95 | 14.70 | 405,950 | 499,740 | -2.1 |
16/01/2019 |
14.89
|
1,055,120 | 15.02 | 15.18 | 14.82 | 310,100 | 503,620 | -4.5 |
15/01/2019 |
15.02
|
748,700 | 14.89 | 15.28 | 14.89 | 206,700 | 91,280 | 2.7 |
14/01/2019 |
14.89
|
757,220 | 15.05 | 15.08 | 14.82 | 347,740 | 21,300 | 7.5 |
11/01/2019 |
15.05
|
755,740 | 15.25 | 15.31 | 15.05 | 232,830 | 14,600 | 5.1 |
10/01/2019 |
15.25
|
890,730 | 15.28 | 15.41 | 15.15 | 321,870 | 500 | 7.6 |
09/01/2019 |
15.28
|
1,161,510 | 14.57 | 15.28 | 14.57 | 439,200 | 20,800 | 9.7 |
08/01/2019 |
14.57
|
738,800 | 14.86 | 14.86 | 14.44 | 255,900 | 253,220 | 0.1 |
07/01/2019 |
14.86
|
965,850 | 14.70 | 15.28 | 14.79 | 254,400 | 505,120 | -5.8 |
04/01/2019 |
14.70
|
1,337,680 | 14.57 | 15.02 | 13.98 | 42,980 | 6,000 | 0.8 |
03/01/2019 |
14.57
|
1,444,880 | 14.92 | 15.12 | 14.53 | 460,260 | 10,000 | 10.3 |
02/01/2019 |
14.92
|
959,030 | 15.41 | 15.41 | 14.82 | 1,000 | 148,520 | -3.4 |
28/12/2018 |
15.41
|
2,928,550 | 15.34 | 15.47 | 15.21 | 1,831,350 | 1,029,740 | 19.1 |
27/12/2018 |
15.34
|
1,179,160 | 14.89 | 15.34 | 15.15 | 958,300 | 540,020 | 9.9 |
26/12/2018 |
14.89
|
1,800,910 | 15.18 | 15.21 | 14.73 | 1,611,270 | 1,440,500 | 3.9 |
25/12/2018 |
15.18
|
2,246,260 | 15.60 | 15.60 | 14.73 | 2,034,530 | 1,725,140 | 7.3 |
24/12/2018 |
15.60
|
1,839,360 | 15.67 | 15.67 | 15.44 | 1,474,210 | 1,458,100 | 0.4 |
21/12/2018 |
15.67
|
3,411,200 | 15.80 | 15.80 | 15.31 | 1,520,970 | 3,489,730 | -47.3 |
20/12/2018 |
15.80
|
1,199,340 | 15.25 | 15.80 | 15.12 | 1,345,640 | 1,282,980 | 1.5 |
19/12/2018 |
15.25
|
1,370,360 | 15.54 | 15.60 | 15.02 | 400,120 | 682,620 | -6.7 |
18/12/2018 |
15.54
|
2,833,580 | 15.86 | 15.86 | 15.08 | 1,069,200 | 1,749,740 | -16.3 |
17/12/2018 |
15.86
|
1,701,390 | 16.51 | 16.51 | 15.86 | 377,200 | 75,500 | 7.4 |
14/12/2018 |
16.51
|
1,238,880 | 16.73 | 16.73 | 16.35 | 331,100 | 110,500 | 5.6 |
13/12/2018 |
16.73
|
987,630 | 16.83 | 16.96 | 16.67 | 359,350 | 74,540 | 7.4 |
12/12/2018 |
16.83
|
1,143,420 | 16.44 | 16.83 | 16.35 | 262,300 | 39,180 | 5.8 |
11/12/2018 |
16.44
|
1,220,070 | 16.57 | 16.70 | 16.28 | 323,200 | 605,150 | -7.2 |
10/12/2018 |
16.57
|
1,182,920 | 17.03 | 17.03 | 16.57 | 181,720 | 4,040 | 4.6 |
07/12/2018 |
17.03
|
2,708,240 | 16.54 | 17.16 | 16.61 | 814,020 | 85,520 | 19.1 |
06/12/2018 |
16.54
|
1,463,200 | 16.51 | 16.57 | 16.38 | 637,500 | 76,550 | 14.3 |
05/12/2018 |
16.51
|
1,612,030 | 16.44 | 16.54 | 16.15 | 459,510 | 289,340 | 4.3 |
04/12/2018 |
16.44
|
1,600,610 | 16.54 | 16.64 | 16.22 | 615,200 | 153,220 | 11.8 |
03/12/2018 |
16.54
|
1,801,250 | 15.70 | 16.54 | 15.93 | 1,544,000 | 1,064,350 | 12.1 |
30/11/2018 |
15.70
|
1,063,420 | 15.54 | 15.70 | 15.41 | 281,710 | 258,200 | 0.6 |
29/11/2018 |
15.54
|
1,306,580 | 15.67 | 15.99 | 15.54 | 301,610 | 336,930 | -0.9 |
28/11/2018 |
15.67
|
1,130,530 | 15.67 | 15.83 | 15.63 | 348,500 | 312,420 | 0.9 |
27/11/2018 |
15.67
|
1,237,610 | 16.12 | 16.38 | 15.60 | 371,000 | 246,420 | 3.1 |
26/11/2018 |
16.12
|
874,080 | 16.18 | 16.31 | 16.12 | 358,630 | 284,000 | 1.9 |
23/11/2018 |
16.18
|
1,155,950 | 16.54 | 16.57 | 16.18 | 296,600 | 265,170 | 0.8 |
22/11/2018 |
16.54
|
1,634,310 | 16.41 | 16.70 | 16.48 | 673,500 | 299,640 | 9.6 |
21/11/2018 |
16.41
|
1,282,400 | 16.57 | 16.57 | 16.28 | 11,700 | 560,000 | -13.9 |
20/11/2018 |
16.57
|
1,027,330 | 16.64 | 16.70 | 16.38 | 130,000 | 34,100 | 2.5 |
19/11/2018 |
16.64
|
1,670,150 | 16.18 | 16.70 | 16.25 | 196,740 | 52,600 | 3.7 |
16/11/2018 |
16.18
|
1,315,460 | 16.09 | 16.38 | 15.96 | 9,750 | 416,110 | -10.1 |
15/11/2018 |
16.09
|
958,180 | 16.09 | 16.38 | 15.99 | 110,700 | 200 | 2.7 |
14/11/2018 |
16.09
|
1,208,610 | 16.18 | 16.44 | 16.02 | 173,870 | 3,540 | 4.3 |
13/11/2018 |
16.18
|
1,367,450 | 15.96 | 16.31 | 15.34 | 119,820 | 14,000 | 2.6 |
12/11/2018 |
15.96
|
1,386,520 | 16.18 | 16.18 | 15.54 | 155,090 | 1,000 | 3.8 |
09/11/2018 |
16.18
|
1,085,740 | 16.80 | 16.80 | 16.18 | 1,700 | 20 | 0.0 |
08/11/2018 |
16.80
|
1,769,480 | 16.54 | 16.93 | 16.67 | 530,000 | 22,130 | 13.2 |
07/11/2018 |
16.54
|
1,027,540 | 16.83 | 16.90 | 16.38 | 34,400 | 25,600 | 0.2 |
06/11/2018 |
16.83
|
1,322,300 | 16.90 | 17.09 | 16.57 | 81,410 | 2,000 | 2.0 |
05/11/2018 |
16.90
|
1,690,800 | 16.93 | 16.96 | 16.44 | 31,480 | 27,000 | 0.1 |
02/11/2018 |
16.93
|
2,483,810 | 16.18 | 17.03 | 16.18 | 407,900 | 64,780 | 9.0 |
01/11/2018 |
16.18
|
3,270,000 | 15.73 | 16.51 | 15.83 | 631,340 | 421,560 | 5.3 |
31/10/2018 |
15.73
|
3,304,540 | 14.73 | 15.73 | 15.15 | 31,290 | 1,034,220 | -24.1 |
30/10/2018 |
14.73
|
3,661,370 | 15.60 | 15.67 | 14.73 | 163,580 | 1,179,230 | -23.9 |
29/10/2018 |
15.60
|
1,777,890 | 16.25 | 16.31 | 15.21 | 125,610 | 251,660 | -3.1 |
26/10/2018 |
16.25
|
1,839,610 | 16.44 | 17.09 | 16.25 | 249,600 | 25,500 | 5.8 |
25/10/2018 |
16.44
|
2,399,580 | 17.19 | 17.19 | 16.18 | 239,030 | 471,670 | -5.9 |
24/10/2018 |
17.19
|
1,873,950 | 17.80 | 17.93 | 17.09 | 344,010 | 176,650 | 4.5 |
23/10/2018 |
17.80
|
2,905,470 | 18.13 | 18.13 | 17.25 | 441,110 | 97,950 | 9.3 |
22/10/2018 |
18.13
|
3,078,630 | 18.58 | 18.81 | 18.13 | 554,100 | 48,210 | 14.5 |
19/10/2018 |
18.58
|
1,472,320 | 18.39 | 18.58 | 18.06 | 113,400 | 32,950 | 2.3 |
18/10/2018 |
18.39
|
1,399,000 | 18.71 | 18.74 | 18.39 | 339,100 | 11,700 | 9.4 |
17/10/2018 |
18.71
|
2,213,500 | 18.51 | 18.84 | 18.58 | 324,000 | 29,060 | 8.5 |
16/10/2018 |
18.51
|
1,887,160 | 17.84 | 18.51 | 17.84 | 684,320 | 4,430 | 19.1 |
15/10/2018 |
17.84
|
1,740,590 | 17.80 | 18.06 | 17.48 | 1,117,850 | 368,770 | 20.6 |
12/10/2018 |
17.80
|
2,308,050 | 17.48 | 17.87 | 17.12 | 37,570 | 49,240 | -0.3 |
11/10/2018 |
17.48
|
6,293,560 | 18.77 | 18.77 | 17.48 | 1,843,890 | 460,420 | 37.6 |
10/10/2018 |
18.77
|
1,755,450 | 18.68 | 18.90 | 18.55 | 126,850 | 52,780 | 2.1 |
09/10/2018 |
18.68
|
1,728,840 | 18.58 | 18.77 | 18.58 | 81,120 | 4,280 | 2.2 |
08/10/2018 |
18.58
|
1,877,770 | 18.58 | 18.64 | 18.29 | 46,450 | 20,000 | 0.8 |
05/10/2018 |
18.58
|
2,223,380 | 19.03 | 19.03 | 18.51 | 38,650 | 7,300 | 0.9 |
04/10/2018 |
19.03
|
2,000,290 | 18.19 | 19.03 | 18.26 | 43,330 | 14,690 | 0.8 |
03/10/2018 |
18.19
|
2,918,190 | 18.19 | 18.48 | 18.06 | 140,130 | 983,240 | -23.7 |
02/10/2018 |
18.19
|
8,552,700 | 18.77 | 18.77 | 18.00 | 1,640,900 | 2,668,830 | -29.3 |
01/10/2018 |
18.77
|
5,416,430 | 19.49 | 19.52 | 18.71 | 1,214,610 | 1,273,080 | -1.7 |
28/09/2018 |
19.49
|
3,101,460 | 19.74 | 19.81 | 19.36 | 1,085,250 | 194,320 | 27.0 |
27/09/2018 |
19.74
|
3,823,810 | 19.23 | 19.74 | 19.16 | 1,520,280 | 68,910 | 43.6 |
26/09/2018 |
19.23
|
2,822,750 | 19.42 | 19.62 | 19.16 | 10,950 | 2,240 | 0.3 |
25/09/2018 |
19.42
|
2,886,150 | 19.19 | 19.55 | 19.07 | 163,370 | 383,050 | -6.6 |
24/09/2018 |
19.19
|
1,369,280 | 19.29 | 19.49 | 19.16 | 7,070 | 28,820 | -0.7 |
21/09/2018 |
19.29
|
3,897,680 | 18.87 | 19.36 | 18.77 | 1,075,430 | 924,830 | 4.3 |
20/09/2018 |
18.87
|
2,125,420 | 18.87 | 18.97 | 18.64 | 20,000 | 147,950 | -3.7 |