Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.75 | -5.56% | 126,080,700 | -2,928,160 | -38.3 |
12.30
13.75
12.75
|
2 tháng
(2024-07-22) |
-0.70 | -5.20% | 313,424,700 | -2,881,146 | -38.6 |
12.30
13.85
12.75
|
3 tháng
(2024-06-20) |
-2.35 | -15.56% | 649,638,800 | -6,402,326 | -95.4 |
12.30
15.30
12.75
|
6 tháng
(2024-03-22) |
1.25 | 10.87% | 1,345,869,500 | 6,646,667 | 80.4 |
10.45
15.30
12.75
|
12 tháng
(2023-09-25) |
0.95 | 8.05% | 2,008,848,800 | -34,573,198 | -386.5 |
10.45
15.30
12.75
|
24 tháng
(2022-09-29) |
0.20 | 1.59% | 4,085,944,900 | 24,485,434 | 204.4 |
9.58
15.30
12.75
|
36 tháng
(2021-10-04) |
0.10 | 0.79% | 8,522,935,900 | 20,216,876 | 63.9 |
9.58
20.15
12.75
|
60 tháng
(2019-10-15) |
0.54 | 4.42% | 12,289,410,800 | -244,342,934 | -3,050.3 |
6.76
20.15
12.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2019 |
16.07
|
5,089,900 | 16.07 | 16.41 | 15.93 | 1,711,050 | 1,480,890 | 3.8 |
13/02/2019 |
16.07
|
3,916,110 | 16.12 | 16.12 | 15.93 | 1,530,210 | 1,252,230 | 4.7 |
12/02/2019 |
16.12
|
2,686,510 | 16.17 | 16.22 | 16.07 | 936,380 | 196,700 | 12.5 |
11/02/2019 |
16.17
|
3,752,380 | 15.79 | 16.31 | 15.88 | 732,950 | 538,190 | 3.2 |
01/02/2019 |
15.79
|
1,619,200 | 15.69 | 15.93 | 15.60 | 436,670 | 103,100 | 5.5 |
31/01/2019 |
15.69
|
2,362,380 | 16.03 | 16.17 | 15.64 | 1,608,070 | 866,600 | 12.3 |
30/01/2019 |
16.03
|
7,552,940 | 15.55 | 16.55 | 15.55 | 6,032,820 | 1,656,000 | 73.5 |
29/01/2019 |
15.55
|
4,980,230 | 15.02 | 15.64 | 14.93 | 3,134,430 | 832,190 | 37.1 |
28/01/2019 |
15.02
|
3,064,880 | 14.69 | 15.12 | 14.69 | 657,820 | 405,800 | 3.9 |
25/01/2019 |
14.69
|
435,200 | 14.69 | 14.69 | 14.60 | 561,280 | 500,000 | 0.9 |
24/01/2019 |
14.69
|
517,110 | 14.79 | 14.79 | 14.64 | 550,100 | 450,000 | 1.5 |
23/01/2019 |
14.79
|
977,240 | 14.79 | 14.79 | 14.64 | 100 | 116,000 | -1.8 |
22/01/2019 |
14.79
|
1,768,140 | 14.64 | 14.83 | 14.64 | 642,800 | 347,820 | 4.6 |
21/01/2019 |
14.64
|
1,817,190 | 14.50 | 14.83 | 14.12 | 729,520 | 309,410 | 6.4 |
18/01/2019 |
14.50
|
1,448,780 | 14.88 | 14.88 | 14.50 | 738,760 | 771,170 | -0.5 |
17/01/2019 |
14.88
|
2,113,620 | 14.88 | 14.98 | 14.74 | 1,127,580 | 556,000 | 8.9 |
16/01/2019 |
14.88
|
2,143,250 | 14.98 | 14.98 | 14.83 | 1,139,420 | 930,000 | 3.3 |
15/01/2019 |
14.98
|
2,169,510 | 14.88 | 15.07 | 14.64 | 1,962,250 | 1,229,700 | 11.5 |
14/01/2019 |
14.88
|
5,012,350 | 15.26 | 15.26 | 14.60 | 1,846,100 | 800,000 | 16.2 |
11/01/2019 |
15.26
|
0 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 |
10/01/2019 |
15.26
|
0 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 |
09/01/2019 |
15.26
|
0 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 |
08/01/2019 |
15.26
|
0 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 |
07/01/2019 |
15.26
|
0 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 |
04/01/2019 |
15.26
|
0 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 |
03/01/2019 |
15.26
|
0 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 |
02/01/2019 |
15.26
|
0 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 |
28/12/2018 |
15.26
|
0 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 |
27/12/2018 |
15.26
|
6,707,000 | 14.21 | 15.36 | 14.21 | 4,195,300 | 6,500 | 65.7 |
26/12/2018 |
14.21
|
1,406,680 | 14.02 | 14.21 | 14.02 | 1,141,100 | 520,900 | 7.8 |
25/12/2018 |
14.02
|
1,487,785 | 14.12 | 14.12 | 13.55 | 144,800 | 140,200 | 0.1 |
24/12/2018 |
14.12
|
947,390 | 14.31 | 14.31 | 12.78 | 185,000 | 500 | 2.7 |
21/12/2018 |
14.31
|
951,510 | 14.31 | 14.31 | 14.12 | 201,000 | 500,200 | -4.5 |
20/12/2018 |
14.31
|
707,270 | 14.31 | 14.40 | 13.74 | 336,000 | 169,400 | 2.5 |
19/12/2018 |
14.31
|
1,034,990 | 14.31 | 14.40 | 14.12 | 101,600 | 0 | 1.5 |
18/12/2018 |
14.31
|
1,879,706 | 14.12 | 14.31 | 13.74 | 100,300 | 500 | 1.5 |
17/12/2018 |
14.12
|
983,130 | 14.50 | 14.60 | 14.12 | 26,000 | 61,000 | -0.5 |
14/12/2018 |
14.50
|
1,083,590 | 14.69 | 14.79 | 14.50 | 280,000 | 0 | 4.3 |
13/12/2018 |
14.69
|
896,689 | 14.60 | 14.79 | 14.60 | 605,000 | 0 | 9.3 |
12/12/2018 |
14.60
|
540,080 | 14.31 | 14.69 | 14.40 | 215,400 | 0 | 3.3 |
11/12/2018 |
14.31
|
1,740,230 | 14.60 | 14.60 | 14.21 | 180,000 | 0 | 2.7 |
10/12/2018 |
14.60
|
1,176,472 | 14.79 | 14.79 | 14.50 | 408,200 | 0 | 6.2 |
07/12/2018 |
14.79
|
1,204,452 | 14.69 | 14.79 | 14.60 | 470,000 | 56,600 | 6.4 |
06/12/2018 |
14.69
|
1,615,808 | 14.88 | 14.88 | 14.50 | 506,100 | 794,900 | -4.4 |
05/12/2018 |
14.88
|
1,799,701 | 14.88 | 14.88 | 14.50 | 518,100 | 9,300 | 7.9 |
04/12/2018 |
14.88
|
3,482,852 | 14.31 | 14.98 | 14.31 | 632,300 | 63,500 | 8.8 |
03/12/2018 |
14.31
|
1,255,405 | 14.12 | 14.40 | 14.12 | 120,000 | 60,645 | 0.9 |
30/11/2018 |
14.12
|
738,390 | 14.02 | 14.12 | 13.83 | 9,400 | 0 | 0.1 |
29/11/2018 |
14.02
|
1,219,592 | 14.21 | 14.40 | 13.93 | 264,100 | 0 | 3.9 |
28/11/2018 |
14.21
|
647,448 | 14.12 | 14.31 | 14.12 | 284,700 | 0 | 4.2 |
27/11/2018 |
14.12
|
1,115,600 | 14.40 | 14.50 | 14.02 | 433,100 | 0 | 6.4 |
26/11/2018 |
14.40
|
1,481,185 | 13.74 | 14.60 | 13.74 | 345,200 | 16,200 | 4.9 |
23/11/2018 |
13.74
|
1,279,600 | 13.93 | 14.12 | 13.64 | 60,000 | 0 | 0.9 |
22/11/2018 |
13.93
|
1,713,090 | 13.55 | 13.93 | 13.45 | 210,000 | 75,100 | 1.9 |
21/11/2018 |
13.55
|
705,927 | 13.55 | 13.64 | 13.07 | 16,400 | 22,300 | -0.1 |
20/11/2018 |
13.55
|
608,860 | 13.64 | 13.64 | 13.36 | 0 | 320,000 | -4.5 |
19/11/2018 |
13.64
|
1,083,143 | 13.55 | 13.93 | 13.45 | 0 | 220,100 | -3.1 |
16/11/2018 |
13.55
|
2,029,903 | 12.78 | 13.74 | 12.88 | 211,000 | 340,500 | -1.9 |
15/11/2018 |
12.78
|
435,230 | 12.88 | 12.97 | 12.69 | 0 | 0 | 0 |
14/11/2018 |
12.88
|
666,702 | 13.16 | 13.16 | 12.78 | 253,300 | 0 | 3.4 |
13/11/2018 |
13.16
|
586,620 | 13.26 | 13.26 | 12.97 | 116,800 | 3,000 | 1.6 |
12/11/2018 |
13.26
|
422,097 | 13.16 | 13.36 | 13.07 | 128,100 | 30,000 | 1.4 |
09/11/2018 |
13.16
|
865,720 | 13.74 | 13.74 | 13.16 | 216,640 | 50,000 | 2.3 |
08/11/2018 |
13.74
|
1,541,791 | 13.26 | 13.74 | 13.26 | 519,000 | 353,300 | 2.3 |
07/11/2018 |
13.26
|
385,667 | 13.36 | 13.36 | 13.07 | 0 | 50,000 | -0.7 |
06/11/2018 |
13.36
|
1,149,809 | 13.16 | 13.55 | 13.16 | 116,030 | 300,100 | -2.6 |
05/11/2018 |
13.16
|
493,960 | 13.16 | 13.26 | 12.97 | 6,800 | 190,000 | -2.5 |
02/11/2018 |
13.16
|
559,767 | 12.97 | 13.26 | 12.97 | 1,000 | 90,000 | -1.2 |
01/11/2018 |
12.97
|
455,510 | 13.26 | 13.26 | 12.97 | 30,200 | 150,000 | -1.6 |
31/10/2018 |
13.26
|
822,940 | 12.97 | 13.36 | 12.97 | 3,700 | 42,000 | -0.5 |
30/10/2018 |
12.97
|
809,993 | 12.88 | 12.97 | 12.78 | 204,000 | 0 | 2.8 |
29/10/2018 |
12.88
|
625,800 | 13.16 | 13.16 | 12.88 | 150,700 | 0 | 2.1 |
26/10/2018 |
13.16
|
592,140 | 13.16 | 13.36 | 12.97 | 368,200 | 0 | 5.0 |
25/10/2018 |
13.16
|
1,658,171 | 13.07 | 13.16 | 12.40 | 457,100 | 6,500 | 6.1 |
24/10/2018 |
13.07
|
1,657,100 | 13.45 | 13.55 | 12.78 | 158,600 | 413,600 | -3.5 |
23/10/2018 |
13.45
|
1,658,420 | 13.55 | 13.55 | 13.16 | 200,920 | 96,800 | 1.5 |
22/10/2018 |
13.55
|
803,910 | 13.55 | 13.83 | 13.45 | 200,000 | 200,400 | 0.0 |
19/10/2018 |
13.55
|
2,106,500 | 13.74 | 13.74 | 13.45 | 350,200 | 698,000 | -4.9 |
18/10/2018 |
13.74
|
1,474,055 | 14.12 | 14.21 | 13.74 | 350,500 | 289,000 | 0.9 |
17/10/2018 |
14.12
|
989,425 | 13.93 | 14.50 | 14.02 | 1,450,000 | 1,300,100 | 2.2 |
16/10/2018 |
13.93
|
1,852,950 | 14.12 | 14.31 | 13.83 | 1,431,700 | 2,050,000 | -9.0 |
15/10/2018 |
14.12
|
1,275,500 | 14.40 | 14.50 | 14.02 | 200,066 | 55,200 | 2.1 |
12/10/2018 |
14.40
|
2,866,537 | 13.74 | 14.50 | 13.16 | 1,399,815 | 53,200 | 19.9 |
11/10/2018 |
13.74
|
4,019,253 | 14.79 | 14.79 | 13.16 | 527,800 | 20,000 | 7.2 |
10/10/2018 |
14.79
|
1,646,091 | 14.50 | 14.88 | 14.40 | 305,400 | 15,000 | 4.5 |
09/10/2018 |
14.50
|
2,149,499 | 14.79 | 14.88 | 14.31 | 186,500 | 257,300 | -1.1 |
08/10/2018 |
14.79
|
2,445,695 | 15.17 | 15.36 | 14.69 | 31,400 | 4,800 | 0.4 |
05/10/2018 |
15.17
|
3,367,523 | 15.74 | 15.74 | 15.07 | 330,600 | 507,000 | -2.7 |
04/10/2018 |
15.74
|
3,301,577 | 15.84 | 16.03 | 15.64 | 1,461,600 | 1,230,000 | 3.8 |
03/10/2018 |
15.84
|
1,705,816 | 15.84 | 15.93 | 15.64 | 234,300 | 500 | 3.9 |
02/10/2018 |
15.84
|
4,365,303 | 15.74 | 16.03 | 15.64 | 2,228,600 | 160,320 | 34.4 |
01/10/2018 |
15.74
|
3,473,515 | 15.93 | 16.12 | 15.64 | 490,000 | 100,000 | 6.5 |
28/09/2018 |
15.93
|
5,984,645 | 15.45 | 15.93 | 15.45 | 2,615,750 | 170,020 | 40.4 |
27/09/2018 |
15.45
|
2,097,285 | 15.26 | 15.45 | 15.17 | 181,100 | 30,100 | 2.4 |
26/09/2018 |
15.26
|
2,119,376 | 15.36 | 15.45 | 15.17 | 520,300 | 26,000 | 7.9 |
25/09/2018 |
15.36
|
2,615,932 | 15.17 | 15.55 | 15.07 | 110,000 | 5,000 | 1.7 |
24/09/2018 |
15.17
|
1,859,443 | 15.17 | 15.36 | 14.98 | 502,500 | 700,100 | -3.1 |
21/09/2018 |
15.17
|
3,322,352 | 15.55 | 15.74 | 14.79 | 564,500 | 21,300 | 8.6 |
20/09/2018 |
15.55
|
4,010,545 | 14.60 | 15.64 | 14.69 | 2,184,400 | 507,010 | 26.8 |
19/09/2018 |
14.60
|
2,621,699 | 14.40 | 14.69 | 14.21 | 1,196,400 | 300,000 | 13.7 |