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) |
-0.20 | -0.70% | 2,495,600 | 48,400 | 1.3 |
27.50
29.40
28.30
|
2 tháng
(2024-07-22) |
-0.30 | -1.05% | 6,798,400 | 11,400 | 0.3 |
25.90
29.40
28.30
|
3 tháng
(2024-06-21) |
-1.70 | -5.67% | 13,608,800 | 9,100 | -0.0 |
25.90
31.60
28.30
|
6 tháng
(2024-03-25) |
5 | 21.46% | 39,594,700 | 15,597 | -2.4 |
22.70
32.20
28.30
|
12 tháng
(2023-09-25) |
8.20 | 40.80% | 72,474,200 | 105,697 | -0.4 |
17.90
32.20
28.30
|
24 tháng
(2022-09-30) |
11.10 | 64.53% | 150,352,581 | 54,719 | -1.5 |
8.90
32.20
28.30
|
36 tháng
(2021-10-05) |
12.07 | 74.39% | 204,007,037 | -15,581 | -2.8 |
8.90
32.20
28.30
|
60 tháng
(2019-10-16) |
11.31 | 66.59% | 317,477,341 | 128,953 | -0.2 |
6.80
32.20
28.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
14.42
|
210,500 | 14.60 | 14.68 | 14.34 | 0 | 0 | 0 |
14/02/2019 |
14.60
|
159,810 | 14.68 | 14.68 | 14.34 | 0 | 0 | 0 |
13/02/2019 |
14.68
|
406,100 | 13.91 | 14.77 | 13.99 | 0 | 60,200 | -1.0 |
12/02/2019 |
13.91
|
427,755 | 13.56 | 13.91 | 13.39 | 0 | 240,000 | -3.8 |
11/02/2019 |
13.56
|
65,601 | 13.30 | 13.56 | 13.30 | 0 | 27,600 | -0.4 |
01/02/2019 |
13.30
|
70,300 | 13.30 | 13.47 | 13.21 | 0 | 0 | 0 |
31/01/2019 |
13.30
|
103,600 | 13.30 | 13.47 | 13.13 | 0 | 0 | 0 |
30/01/2019 |
13.30
|
82,605 | 13.21 | 13.56 | 13.13 | 0 | 0 | 0 |
29/01/2019 |
13.21
|
56,900 | 13.39 | 13.39 | 13.21 | 0 | 0 | 0 |
28/01/2019 |
13.39
|
75,700 | 13.13 | 13.39 | 13.21 | 0 | 0 | 0 |
25/01/2019 |
13.13
|
64,205 | 13.21 | 13.39 | 13.13 | 0 | 0 | 0 |
24/01/2019 |
13.21
|
96,820 | 13.04 | 13.39 | 13.13 | 0 | 0 | 0 |
23/01/2019 |
13.04
|
63,900 | 13.04 | 13.30 | 12.96 | 0 | 0 | 0 |
22/01/2019 |
13.04
|
73,425 | 13.30 | 13.65 | 13.04 | 0 | 0 | 0 |
21/01/2019 |
13.30
|
300,520 | 13.39 | 13.39 | 12.78 | 0 | 0 | 0 |
18/01/2019 |
13.39
|
250,502 | 14.17 | 14.17 | 13.30 | 0 | 0 | 0 |
17/01/2019 |
14.17
|
12,510 | 14.34 | 14.34 | 14.17 | 0 | 0 | 0 |
16/01/2019 |
14.34
|
80,300 | 14.34 | 14.77 | 14.34 | 0 | 0 | 0 |
15/01/2019 |
14.34
|
149,600 | 14.34 | 14.42 | 14.17 | 0 | 0 | 0 |
14/01/2019 |
14.34
|
34,502 | 14.60 | 14.77 | 14.08 | 0 | 0 | 0 |
11/01/2019 |
14.60
|
165,700 | 14.51 | 14.86 | 14.25 | 0 | 18,200 | -0.3 |
10/01/2019 |
14.51
|
348,810 | 13.99 | 15.03 | 14.08 | 0 | 0 | 0 |
09/01/2019 |
13.99
|
50,200 | 13.82 | 14.17 | 13.91 | 0 | 0 | 0 |
08/01/2019 |
13.82
|
42,820 | 13.65 | 13.82 | 13.65 | 0 | 0 | 0 |
07/01/2019 |
13.65
|
69,030 | 13.47 | 13.82 | 13.47 | 0 | 0 | 0 |
04/01/2019 |
13.47
|
73,220 | 13.13 | 13.56 | 13.04 | 0 | 0 | 0 |
03/01/2019 |
13.13
|
76,224 | 13.56 | 13.82 | 13.13 | 0 | 0 | 0 |
02/01/2019 |
13.56
|
54,600 | 13.65 | 13.91 | 13.39 | 0 | 0 | 0 |
28/12/2018 |
13.65
|
131,370 | 13.82 | 13.99 | 12.96 | 0 | 0 | 0 |
27/12/2018 |
13.82
|
131,860 | 13.47 | 14.25 | 13.82 | 0 | 0 | 0 |
26/12/2018 |
13.47
|
65,000 | 13.65 | 13.99 | 13.47 | 0 | 0 | 0 |
25/12/2018 |
13.65
|
196,312 | 14.08 | 14.08 | 13.21 | 0 | 0 | 0 |
24/12/2018 |
14.08
|
109,400 | 14.42 | 14.51 | 14.08 | 0 | 0 | 0 |
21/12/2018 |
14.42
|
73,840 | 14.25 | 14.60 | 14.17 | 0 | 0 | 0 |
20/12/2018 |
14.25
|
145,300 | 14.34 | 14.60 | 12.96 | 0 | 8,900 | -0.1 |
19/12/2018 |
14.34
|
241,010 | 14.94 | 14.94 | 14.25 | 0 | 31,100 | -0.5 |
18/12/2018 |
14.94
|
158,600 | 15.29 | 15.29 | 14.68 | 0 | 33,800 | -0.6 |
17/12/2018 |
15.29
|
130,020 | 15.72 | 15.72 | 15.29 | 0 | 9,000 | -0.2 |
14/12/2018 |
15.72
|
142,500 | 15.89 | 16.07 | 15.72 | 0 | 29,200 | -0.5 |
13/12/2018 |
15.89
|
33,710 | 15.89 | 16.15 | 15.81 | 0 | 8,300 | -0.2 |
12/12/2018 |
15.89
|
198,742 | 15.63 | 16.07 | 15.63 | 0 | 58,600 | -1.1 |
11/12/2018 |
15.63
|
129,808 | 16.15 | 16.15 | 15.63 | 0 | 11,100 | -0.2 |
10/12/2018 |
16.15
|
123,522 | 15.98 | 16.32 | 15.98 | 0 | 35,000 | -0.7 |
07/12/2018 |
15.98
|
188,052 | 16.07 | 16.24 | 15.98 | 0 | 35,000 | -0.7 |
06/12/2018 |
16.07
|
415,640 | 15.55 | 16.32 | 15.55 | 0 | 40,000 | -0.7 |
05/12/2018 |
15.55
|
126,220 | 15.46 | 15.55 | 15.20 | 0 | 0 | 0 |
04/12/2018 |
15.46
|
61,900 | 15.72 | 15.81 | 15.46 | 0 | 0 | 0 |
03/12/2018 |
15.72
|
165,635 | 15.03 | 15.72 | 15.37 | 0 | 0 | 0 |
30/11/2018 |
15.03
|
55,720 | 14.77 | 15.03 | 14.77 | 0 | 0 | 0 |
29/11/2018 |
14.77
|
64,500 | 15.12 | 15.12 | 14.77 | 0 | 0 | 0 |
28/11/2018 |
15.12
|
70,200 | 14.77 | 15.12 | 14.68 | 0 | 0 | 0 |
27/11/2018 |
14.77
|
110,311 | 15.03 | 15.20 | 14.68 | 0 | 0 | 0 |
26/11/2018 |
15.03
|
69,600 | 15.12 | 15.20 | 14.68 | 0 | 0 | 0 |
23/11/2018 |
15.12
|
98,100 | 15.46 | 15.55 | 15.12 | 0 | 0 | 0 |
22/11/2018 |
15.46
|
91,100 | 15.72 | 15.98 | 15.46 | 0 | 0 | 0 |
21/11/2018 |
15.72
|
150,520 | 15.72 | 15.72 | 15.20 | 0 | 0 | 0 |
20/11/2018 |
15.72
|
152,300 | 15.72 | 15.81 | 15.46 | 0 | 0 | 0 |
19/11/2018 |
15.72
|
142,561 | 15.37 | 15.89 | 15.46 | 0 | 0 | 0 |
16/11/2018 |
15.37
|
212,300 | 15.12 | 15.81 | 15.12 | 0 | 0 | 0 |
15/11/2018 |
15.12
|
108,300 | 14.94 | 15.20 | 14.86 | 0 | 0 | 0 |
14/11/2018 |
14.94
|
243,100 | 15.37 | 15.37 | 14.68 | 0 | 0 | 0 |
13/11/2018 |
15.37
|
168,620 | 15.72 | 15.72 | 15.12 | 0 | 0 | 0 |
12/11/2018 |
15.72
|
207,607 | 15.20 | 15.72 | 15.12 | 0 | 35,000 | -0.6 |
09/11/2018 |
15.20
|
298,320 | 16.07 | 16.07 | 15.20 | 0 | 63,000 | -1.1 |
08/11/2018 |
16.07
|
91,300 | 16.15 | 16.41 | 15.98 | 0 | 22,000 | -0.4 |
07/11/2018 |
16.15
|
141,320 | 16.50 | 16.58 | 16.07 | 0 | 46,600 | -0.9 |
06/11/2018 |
16.50
|
393,020 | 16.24 | 16.84 | 15.98 | 0 | 103,400 | -2.0 |
05/11/2018 |
16.24
|
108,520 | 16.07 | 16.24 | 15.72 | 0 | 30,000 | -0.6 |
02/11/2018 |
16.07
|
169,700 | 15.72 | 16.24 | 15.46 | 0 | 0 | 0 |
01/11/2018 |
15.72
|
125,230 | 16.07 | 16.07 | 15.55 | 0 | 0 | 0 |
31/10/2018 |
16.07
|
263,120 | 15.37 | 16.24 | 15.63 | 0 | 0 | 0 |
30/10/2018 |
15.37
|
236,200 | 15.29 | 15.81 | 15.12 | 0 | 2,000 | -0.0 |
29/10/2018 |
15.29
|
122,520 | 15.29 | 15.55 | 15.20 | 0 | 0 | 0 |
26/10/2018 |
15.29
|
150,800 | 15.72 | 16.24 | 15.29 | 0 | 0 | 0 |
25/10/2018 |
15.72
|
326,870 | 15.98 | 16.24 | 14.77 | 0 | 0 | 0 |
24/10/2018 |
15.98
|
225,200 | 16.76 | 16.76 | 15.72 | 0 | 0 | 0 |
23/10/2018 |
16.76
|
255,300 | 17.19 | 17.19 | 16.15 | 0 | 0 | 0 |
22/10/2018 |
17.19
|
209,296 | 17.79 | 18.05 | 17.10 | 0 | 0 | 0 |
19/10/2018 |
17.79
|
163,900 | 17.71 | 17.79 | 17.10 | 0 | 0 | 0 |
18/10/2018 |
17.71
|
158,500 | 18.22 | 18.22 | 17.36 | 0 | 0 | 0 |
17/10/2018 |
18.22
|
296,870 | 17.45 | 18.31 | 17.88 | 0 | 5,300 | -0.1 |
16/10/2018 |
17.45
|
202,710 | 17.02 | 17.71 | 17.02 | 0 | 63,700 | -1.3 |
15/10/2018 |
17.02
|
192,500 | 17.71 | 17.88 | 17.02 | 0 | 12,400 | -0.3 |
12/10/2018 |
17.71
|
417,950 | 17.27 | 17.79 | 16.41 | 0 | 56,000 | -1.1 |
11/10/2018 |
17.27
|
1,074,150 | 19.17 | 19.17 | 17.27 | 0 | 50,100 | -1.0 |
10/10/2018 |
19.17
|
271,500 | 19.35 | 19.43 | 19.00 | 0 | 60,000 | -1.3 |
09/10/2018 |
19.35
|
279,440 | 18.92 | 19.52 | 19.00 | 0 | 50,000 | -1.1 |
08/10/2018 |
18.92
|
417,910 | 19.43 | 19.43 | 18.48 | 100 | 60,000 | -1.3 |
05/10/2018 |
19.43
|
1,015,710 | 20.73 | 20.73 | 19.35 | 0 | 55,600 | -1.3 |
04/10/2018 |
20.73
|
413,570 | 20.38 | 21.25 | 20.64 | 0 | 85,000 | -2.1 |
03/10/2018 |
20.38
|
453,288 | 20.73 | 20.90 | 20.04 | 0 | 60,000 | -1.4 |
02/10/2018 |
20.73
|
477,702 | 20.73 | 21.85 | 20.47 | 0 | 48,700 | -1.2 |
01/10/2018 |
20.73
|
504,835 | 19.95 | 21.07 | 20.30 | 0 | 113,300 | -2.7 |
28/09/2018 |
19.95
|
1,039,720 | 20.04 | 21.59 | 19.95 | 9,400 | 110,000 | -2.4 |
27/09/2018 |
20.04
|
468,180 | 20.12 | 20.21 | 19.00 | 0 | 85,300 | -2.0 |
26/09/2018 |
20.12
|
478,755 | 20.21 | 20.64 | 19.69 | 0 | 110,000 | -2.6 |
25/09/2018 |
20.21
|
711,434 | 18.83 | 20.21 | 19.09 | 0 | 82,800 | -1.9 |
24/09/2018 |
18.83
|
241,954 | 18.40 | 19.09 | 18.14 | 0 | 66,400 | -1.4 |
21/09/2018 |
18.40
|
363,040 | 19.00 | 19.09 | 18.22 | 0 | 50,800 | -1.1 |
20/09/2018 |
19.00
|
403,610 | 18.92 | 19.61 | 18.74 | 0 | 0 | 0 |