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) |
-1.90 | -7.69% | 2,824,200 | -226,640 | -5.5 |
22.50
25.05
22.80
|
2 tháng
(2024-07-22) |
-1.30 | -5.39% | 6,297,600 | -777,660 | -18.6 |
22.50
25.05
22.80
|
3 tháng
(2024-06-24) |
-2.20 | -8.80% | 14,196,100 | -584,309 | -13.5 |
22.50
26.80
22.80
|
6 tháng
(2024-03-25) |
-1.04 | -4.36% | 34,299,000 | -1,313,649 | -32.2 |
21.98
27.08
22.80
|
12 tháng
(2023-09-26) |
-0.17 | -0.72% | 55,975,900 | -2,935,149 | -67.7 |
19.92
27.08
22.80
|
24 tháng
(2022-10-03) |
0.03 | 0.15% | 115,088,900 | -1,794,225 | -32.8 |
14.55
27.08
22.80
|
36 tháng
(2021-10-06) |
-11.85 | -34.20% | 253,235,400 | -423,457 | 4.0 |
14.55
40.78
22.80
|
60 tháng
(2019-10-17) |
6.59 | 40.64% | 462,137,090 | -7,158,607 | -200.6 |
9.06
40.78
22.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
13.93
|
299,200 | 14.10 | 14.16 | 13.75 | 27,780 | 10,000 | 0.4 |
18/09/2018 |
14.10
|
343,770 | 13.96 | 14.10 | 13.61 | 45,120 | 15,710 | 0.7 |
17/09/2018 |
13.96
|
480,940 | 13.05 | 13.96 | 12.87 | 15,300 | 40,700 | -0.6 |
14/09/2018 |
13.05
|
361,010 | 13.17 | 13.17 | 12.93 | 45,500 | 10,190 | 0.8 |
13/09/2018 |
13.17
|
804,690 | 12.67 | 13.31 | 12.67 | 98,370 | 224,440 | -2.8 |
12/09/2018 |
12.67
|
413,190 | 12.41 | 12.87 | 12.41 | 11,760 | 83,770 | -1.6 |
11/09/2018 |
12.41
|
475,760 | 12.23 | 12.82 | 12.14 | 102,750 | 370,670 | -5.6 |
10/09/2018 |
12.23
|
229,010 | 11.82 | 12.52 | 11.88 | 23,250 | 75,050 | -1.1 |
07/09/2018 |
11.82
|
95,060 | 11.70 | 11.88 | 11.59 | 14,600 | 10,000 | 0.1 |
06/09/2018 |
11.70
|
68,440 | 11.62 | 11.85 | 11.44 | 20,300 | 10,000 | 0.2 |
05/09/2018 |
11.62
|
100,840 | 11.65 | 11.82 | 11.62 | 32,320 | 11,000 | 0.4 |
04/09/2018 |
11.65
|
83,060 | 11.76 | 12.08 | 11.59 | 0 | 10,000 | -0.2 |
31/08/2018 |
11.76
|
90,070 | 11.94 | 12.11 | 11.73 | 14,500 | 10,000 | 0.1 |
30/08/2018 |
11.94
|
318,440 | 11.91 | 11.94 | 11.62 | 21,920 | 252,510 | -4.6 |
29/08/2018 |
11.91
|
143,730 | 12.20 | 12.26 | 11.88 | 8,720 | 41,100 | -0.7 |
28/08/2018 |
12.20
|
249,990 | 12.29 | 12.84 | 11.76 | 24,000 | 35,280 | -0.2 |
27/08/2018 |
12.29
|
352,830 | 12.14 | 12.99 | 12.14 | 21,150 | 85,900 | -1.4 |
24/08/2018 |
12.14
|
549,220 | 11.35 | 12.14 | 11.76 | 31,700 | 301,430 | -5.6 |
23/08/2018 |
11.35
|
338,160 | 11.03 | 11.35 | 10.97 | 0 | 318,900 | -6.1 |
22/08/2018 |
11.03
|
56,300 | 11.03 | 11.06 | 10.97 | 400 | 36,260 | -0.7 |
21/08/2018 |
11.03
|
71,310 | 11.03 | 11.06 | 10.94 | 2,430 | 54,510 | -1.0 |
20/08/2018 |
11.03
|
123,460 | 11.35 | 11.35 | 11.00 | 5,420 | 97,250 | -1.7 |
17/08/2018 |
11.35
|
68,990 | 11.32 | 11.38 | 11.15 | 8,630 | 57,050 | -0.9 |
16/08/2018 |
11.32
|
13,180 | 11.41 | 11.47 | 11.24 | 20 | 5,460 | -0.1 |
15/08/2018 |
11.41
|
123,120 | 11.24 | 11.53 | 11.24 | 6,700 | 67,660 | -1.2 |
14/08/2018 |
11.24
|
78,590 | 11.03 | 11.24 | 10.91 | 0 | 46,610 | -0.9 |
13/08/2018 |
11.03
|
71,350 | 10.97 | 11.03 | 10.83 | 1,770 | 62,080 | -1.1 |
10/08/2018 |
10.97
|
21,540 | 11.00 | 11.00 | 10.86 | 0 | 17,430 | -0.3 |
09/08/2018 |
11.00
|
67,900 | 11.00 | 11.12 | 10.86 | 17,560 | 57,530 | -0.8 |
08/08/2018 |
11.00
|
41,560 | 11.00 | 11.00 | 10.77 | 26,500 | 29,880 | -0.1 |
07/08/2018 |
11.00
|
38,640 | 11.21 | 11.21 | 11.00 | 1,080 | 32,680 | -0.6 |
06/08/2018 |
11.21
|
63,780 | 11.47 | 11.47 | 11.18 | 3,000 | 41,430 | -0.7 |
03/08/2018 |
11.47
|
41,010 | 11.62 | 11.65 | 11.47 | 0 | 23,050 | -0.5 |
02/08/2018 |
11.62
|
86,600 | 11.44 | 11.67 | 11.44 | 64,500 | 72,360 | -0.2 |
01/08/2018 |
11.44
|
43,460 | 11.53 | 11.70 | 11.26 | 3,570 | 30,040 | -0.5 |
31/07/2018 |
11.53
|
67,990 | 11.67 | 11.67 | 11.47 | 18,010 | 40,900 | -0.4 |
30/07/2018 |
11.67
|
14,970 | 11.47 | 11.70 | 11.47 | 5,360 | 7,610 | -0.0 |
27/07/2018 |
11.47
|
29,050 | 11.50 | 11.82 | 11.47 | 5,000 | 0 | 0.1 |
26/07/2018 |
11.50
|
43,880 | 11.32 | 11.76 | 11.35 | 20,320 | 26,460 | -0.1 |
25/07/2018 |
11.32
|
77,220 | 11.29 | 11.65 | 11.15 | 107,050 | 161,290 | -1.0 |
24/07/2018 |
11.29
|
34,170 | 11.65 | 11.73 | 11.29 | 800 | 31,680 | -0.6 |
23/07/2018 |
11.65
|
136,700 | 11.65 | 12.08 | 11.65 | 0 | 87,280 | -1.8 |
20/07/2018 |
11.65
|
35,930 | 11.24 | 11.65 | 11.12 | 4,930 | 29,400 | -0.5 |
19/07/2018 |
11.24
|
136,210 | 11.32 | 11.32 | 11.18 | 5,000 | 134,630 | -2.5 |
18/07/2018 |
11.32
|
107,890 | 11.67 | 11.67 | 11.29 | 15,150 | 57,840 | -0.8 |
17/07/2018 |
11.67
|
21,520 | 11.67 | 11.73 | 11.47 | 16,300 | 6,570 | 0.2 |
16/07/2018 |
11.67
|
4,640 | 11.12 | 11.70 | 11.35 | 200 | 1,930 | -0.0 |
13/07/2018 |
11.12
|
15,910 | 11.12 | 11.18 | 11.12 | 5,000 | 14,610 | -0.2 |
12/07/2018 |
11.12
|
5,900 | 11.38 | 11.38 | 11.12 | 660 | 5,000 | -0.1 |
11/07/2018 |
11.38
|
50,670 | 11.94 | 11.94 | 11.12 | 21,050 | 35,490 | -0.3 |
10/07/2018 |
11.94
|
200 | 11.94 | 11.94 | 11.94 | 0 | 200 | -0.0 |
09/07/2018 |
11.94
|
19,630 | 12.52 | 12.52 | 11.85 | 5,000 | 18,330 | -0.3 |
06/07/2018 |
12.52
|
43,910 | 12.11 | 12.52 | 11.82 | 14,250 | 28,960 | -0.3 |
05/07/2018 |
12.11
|
19,520 | 12.87 | 12.87 | 12.11 | 1,000 | 18,520 | -0.4 |
04/07/2018 |
12.87
|
36,680 | 12.05 | 12.87 | 12.00 | 33,000 | 17,380 | 0.3 |
03/07/2018 |
12.05
|
27,910 | 12.41 | 12.41 | 11.70 | 21,270 | 12,750 | 0.2 |
02/07/2018 |
12.41
|
13,650 | 12.55 | 12.55 | 12.11 | 7,260 | 7,150 | 0.0 |
29/06/2018 |
12.55
|
12,820 | 12.70 | 12.87 | 12.55 | 2,320 | 2,100 | 0.0 |
28/06/2018 |
12.70
|
16,630 | 12.70 | 12.70 | 11.94 | 10,500 | 4,660 | 0.1 |
27/06/2018 |
12.70
|
18,200 | 12.49 | 12.70 | 11.88 | 6,000 | 13,230 | -0.2 |
26/06/2018 |
12.49
|
23,510 | 12.58 | 12.58 | 12.32 | 17,850 | 19,110 | -0.0 |
25/06/2018 |
12.58
|
32,770 | 12.87 | 12.87 | 12.52 | 14,000 | 23,720 | -0.2 |
22/06/2018 |
12.87
|
25,280 | 12.58 | 12.99 | 12.52 | 17,040 | 15,100 | 0.0 |
21/06/2018 |
12.58
|
93,520 | 12.49 | 13.17 | 12.29 | 126,230 | 163,600 | -0.8 |
20/06/2018 |
12.49
|
61,690 | 13.08 | 13.08 | 12.44 | 37,020 | 58,240 | -0.5 |
19/06/2018 |
13.08
|
38,630 | 13.46 | 13.46 | 12.55 | 25,000 | 26,370 | -0.0 |
18/06/2018 |
13.46
|
5,190 | 13.63 | 13.72 | 12.99 | 2,000 | 3,680 | -0.0 |
15/06/2018 |
13.63
|
43,360 | 13.63 | 14.40 | 13.23 | 8,000 | 30,690 | -0.5 |
14/06/2018 |
13.63
|
195,700 | 13.99 | 14.10 | 13.05 | 85,580 | 180,820 | -2.2 |
13/06/2018 |
13.99
|
43,210 | 14.16 | 14.40 | 13.96 | 4,020 | 39,210 | -0.8 |
12/06/2018 |
14.16
|
34,400 | 14.60 | 14.60 | 14.04 | 9,320 | 30,350 | -0.5 |
11/06/2018 |
14.60
|
26,260 | 14.63 | 14.63 | 14.28 | 9,020 | 15,840 | -0.2 |
08/06/2018 |
14.63
|
33,390 | 14.45 | 14.63 | 14.16 | 5,000 | 27,340 | -0.5 |
07/06/2018 |
14.45
|
19,250 | 14.45 | 14.57 | 14.22 | 1,700 | 17,460 | -0.4 |
06/06/2018 |
14.45
|
23,780 | 14.45 | 14.63 | 14.34 | 4,500 | 20,710 | -0.4 |
05/06/2018 |
14.45
|
61,520 | 15.01 | 15.01 | 14.28 | 30,130 | 57,940 | -0.7 |
04/06/2018 |
15.01
|
45,450 | 15.45 | 15.80 | 14.81 | 9,530 | 25,210 | -0.4 |
01/06/2018 |
15.45
|
29,900 | 15.92 | 15.92 | 15.21 | 14,210 | 26,410 | -0.3 |
31/05/2018 |
15.92
|
6,810 | 16.03 | 16.03 | 15.30 | 6,460 | 2,980 | 0.1 |
30/05/2018 |
16.03
|
29,220 | 15.68 | 16.03 | 15.68 | 2,260 | 0 | 0.1 |
29/05/2018 |
15.68
|
33,130 | 15.86 | 15.86 | 15.04 | 15,960 | 25,120 | -0.2 |
28/05/2018 |
15.86
|
12,030 | 15.98 | 16.27 | 15.51 | 8,960 | 7,010 | 0.1 |
25/05/2018 |
15.98
|
25,300 | 16.68 | 16.68 | 15.92 | 15,330 | 23,070 | -0.2 |
24/05/2018 |
16.68
|
24,360 | 15.74 | 16.68 | 15.74 | 22,150 | 1,000 | 0.6 |
23/05/2018 |
15.74
|
25,930 | 15.86 | 16.50 | 15.10 | 15,110 | 18,350 | -0.1 |
22/05/2018 |
15.86
|
1,750 | 16.50 | 16.50 | 15.86 | 1,330 | 120 | 0.0 |
21/05/2018 |
16.50
|
1,010 | 16.03 | 16.50 | 16.44 | 1,000 | 0 | 0.0 |
18/05/2018 |
16.03
|
42,880 | 16.97 | 16.97 | 16.03 | 22,890 | 36,080 | -0.4 |
17/05/2018 |
16.97
|
9,220 | 16.50 | 16.97 | 16.47 | 8,530 | 4,880 | 0.1 |
16/05/2018 |
16.50
|
21,060 | 16.85 | 16.85 | 16.44 | 16,080 | 19,360 | -0.1 |
15/05/2018 |
16.85
|
39,960 | 17.50 | 17.50 | 16.79 | 26,380 | 38,950 | -0.4 |
14/05/2018 |
17.50
|
21,030 | 17.56 | 17.56 | 16.79 | 9,930 | 17,650 | -0.2 |
11/05/2018 |
17.56
|
0 | 17.56 | 17.56 | 17.56 | 0 | 0 | 0 |
10/05/2018 |
17.56
|
6,190 | 17.50 | 17.56 | 17.03 | 6,120 | 0 | 0.2 |
09/05/2018 |
17.50
|
12,420 | 17.50 | 17.50 | 16.53 | 8,000 | 3,000 | 0.2 |
08/05/2018 |
17.50
|
6,520 | 17.50 | 17.50 | 16.97 | 6,500 | 4,640 | 0.1 |
07/05/2018 |
17.50
|
10,120 | 17.53 | 17.53 | 16.50 | 6,500 | 0 | 0.2 |
04/05/2018 |
17.53
|
15,520 | 16.50 | 17.53 | 16.39 | 15,180 | 2,190 | 0.4 |
03/05/2018 |
16.50
|
7,510 | 17.44 | 17.44 | 16.50 | 134,603 | 130,603 | 0.1 |
02/05/2018 |
17.44
|
55,910 | 16.59 | 17.56 | 16.33 | 74,420 | 45,750 | 0.9 |