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) |
-0.90 | -2.34% | 2,142,000 | 26,000 | 1.0 |
36.90
38.50
37.60
|
2 tháng
(2024-07-22) |
-0.90 | -2.34% | 5,311,500 | -158,206 | -5.4 |
36.60
39.10
37.60
|
3 tháng
(2024-06-24) |
-2.75 | -6.82% | 9,897,200 | -547,169 | -20.9 |
36.60
41
37.60
|
6 tháng
(2024-03-25) |
-5.01 | -11.75% | 37,229,400 | -226,727 | -3.4 |
36.60
43.10
37.60
|
12 tháng
(2023-09-26) |
-3.96 | -9.53% | 74,442,000 | 4,207,808 | 185.0 |
35.18
45.09
37.60
|
24 tháng
(2022-10-03) |
-6.66 | -15.06% | 132,179,000 | 5,758,660 | 238.3 |
24.13
45.99
37.60
|
36 tháng
(2021-10-06) |
-32.36 | -46.25% | 193,741,000 | 3,347,364 | 112.0 |
24.13
71.14
37.60
|
60 tháng
(2019-10-17) |
18.90 | 101.06% | 396,853,050 | 5,288,908 | 419.8 |
17.05
71.14
37.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
16.83
|
162,770 | 16.22 | 17.35 | 16.22 | 0 | 3,800 | -0.2 |
18/09/2018 |
16.22
|
326,310 | 15.16 | 16.22 | 15.32 | 0 | 12,940 | -0.6 |
17/09/2018 |
15.16
|
297,180 | 14.18 | 15.16 | 14.18 | 0 | 0 | 0 |
14/09/2018 |
14.18
|
91,270 | 14.39 | 14.68 | 14.18 | 5,050 | 0 | 0.2 |
13/09/2018 |
14.39
|
23,750 | 14.32 | 14.39 | 14.04 | 0 | 2,040 | -0.1 |
12/09/2018 |
14.32
|
42,910 | 14.21 | 14.32 | 14.04 | 1,500 | 30,000 | -1.1 |
11/09/2018 |
14.21
|
26,960 | 14.18 | 14.39 | 14.14 | 0 | 0 | 0 |
10/09/2018 |
14.18
|
16,310 | 14.14 | 14.25 | 13.64 | 0 | 0 | 0 |
07/09/2018 |
14.14
|
43,940 | 13.96 | 14.68 | 13.78 | 0 | 0 | 0 |
06/09/2018 |
13.96
|
83,400 | 13.96 | 13.96 | 13.75 | 0 | 0 | 0 |
05/09/2018 |
13.96
|
55,930 | 13.71 | 14.11 | 13.43 | 316,810 | 0 | 12.6 |
04/09/2018 |
13.71
|
13,340 | 13.75 | 13.75 | 13.32 | 0 | 0 | 0 |
31/08/2018 |
13.75
|
15,610 | 13.61 | 13.93 | 13.61 | 0 | 0 | 0 |
30/08/2018 |
13.61
|
18,530 | 13.61 | 13.75 | 13.32 | 0 | 0 | 0 |
29/08/2018 |
13.61
|
22,670 | 13.32 | 13.78 | 13.32 | 6,400 | 0 | 0.2 |
28/08/2018 |
13.32
|
2,800 | 13.61 | 13.61 | 13.30 | 0 | 0 | 0 |
27/08/2018 |
13.61
|
2,020 | 13.86 | 13.86 | 13.25 | 0 | 0 | 0 |
24/08/2018 |
13.86
|
25,040 | 13.35 | 13.89 | 13.43 | 10,000 | 0 | 0.4 |
23/08/2018 |
13.35
|
9,000 | 13.32 | 14.21 | 13.28 | 0 | 0 | 0 |
22/08/2018 |
13.32
|
10,150 | 13.61 | 13.61 | 13.27 | 0 | 0 | 0 |
21/08/2018 |
13.61
|
26,360 | 13.61 | 14.07 | 13.44 | 8,000 | 10 | 0.3 |
20/08/2018 |
13.61
|
5,280 | 13.32 | 13.96 | 13.28 | 0 | 0 | 0 |
17/08/2018 |
13.32
|
15,280 | 13.96 | 14.14 | 13.32 | 0 | 0 | 0 |
16/08/2018 |
13.96
|
500 | 14.00 | 14.00 | 13.96 | 0 | 0 | 0 |
15/08/2018 |
14.00
|
720 | 14.07 | 14.11 | 13.32 | 0 | 0 | 0 |
14/08/2018 |
14.07
|
710 | 13.96 | 14.07 | 14.07 | 0 | 0 | 0 |
13/08/2018 |
13.96
|
23,140 | 13.96 | 14.14 | 13.53 | 1,940 | 0 | 0.1 |
10/08/2018 |
13.96
|
8,510 | 13.96 | 13.96 | 13.61 | 3,000 | 0 | 0.1 |
09/08/2018 |
13.96
|
22,210 | 14.23 | 14.86 | 13.61 | 0 | 0 | 0 |
08/08/2018 |
14.23
|
10,970 | 13.82 | 14.23 | 13.78 | 1,000 | 0 | 0.0 |
07/08/2018 |
13.82
|
28,660 | 13.68 | 13.96 | 13.68 | 4,000 | 0 | 0.2 |
06/08/2018 |
13.68
|
320 | 13.82 | 14.32 | 13.68 | 0 | 0 | 0 |
03/08/2018 |
13.82
|
3,600 | 13.96 | 13.96 | 13.78 | 2,000 | 0 | 0.1 |
02/08/2018 |
13.96
|
14,150 | 14.14 | 14.14 | 13.78 | 0 | 0 | 0 |
01/08/2018 |
14.14
|
1,690 | 14.32 | 14.50 | 14.14 | 0 | 0 | 0 |
31/07/2018 |
14.32
|
18,370 | 13.96 | 14.32 | 14.00 | 0 | 0 | 0 |
30/07/2018 |
13.96
|
6,570 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 |
27/07/2018 |
13.96
|
46,700 | 13.96 | 14.32 | 13.64 | 0 | 0 | 0 |
26/07/2018 |
13.96
|
33,600 | 13.96 | 14.04 | 13.95 | 1,700 | 0 | 0.1 |
25/07/2018 |
13.96
|
16,480 | 13.96 | 14.00 | 13.82 | 0 | 0 | 0 |
24/07/2018 |
13.96
|
26,310 | 13.96 | 14.68 | 13.96 | 0 | 0 | 0 |
23/07/2018 |
13.96
|
32,240 | 13.43 | 13.96 | 13.28 | 0 | 0 | 0 |
20/07/2018 |
13.43
|
26,200 | 13.25 | 13.43 | 13.25 | 0 | 1,200 | -0.0 |
19/07/2018 |
13.25
|
24,050 | 13.25 | 13.93 | 13.18 | 0 | 0 | 0 |
18/07/2018 |
13.25
|
23,410 | 13.28 | 13.89 | 13.25 | 0 | 0 | 0 |
17/07/2018 |
13.28
|
32,830 | 13.28 | 13.91 | 13.10 | 0 | 60 | -0.0 |
16/07/2018 |
13.28
|
45,100 | 13.61 | 13.61 | 13.28 | 0 | 0 | 0 |
13/07/2018 |
13.61
|
34,770 | 13.61 | 13.64 | 13.25 | 200 | 0 | 0.0 |
12/07/2018 |
13.61
|
18,700 | 14.14 | 14.14 | 13.61 | 0 | 0 | 0 |
11/07/2018 |
14.14
|
73,620 | 14.32 | 14.93 | 13.61 | 0 | 68,000 | -2.6 |
10/07/2018 |
14.32
|
25,110 | 14.68 | 14.68 | 14.14 | 0 | 0 | 0 |
09/07/2018 |
14.68
|
24,490 | 14.82 | 14.82 | 14.18 | 100 | 0 | 0.0 |
06/07/2018 |
14.82
|
90,130 | 14.32 | 15.00 | 14.25 | 54,000 | 0 | 2.1 |
05/07/2018 |
14.32
|
38,320 | 14.97 | 15.38 | 14.32 | 26,190 | 0 | 1.0 |
04/07/2018 |
14.97
|
34,020 | 14.21 | 14.97 | 14.21 | 19,910 | 0 | 0.8 |
03/07/2018 |
14.21
|
103,320 | 14.68 | 15.22 | 14.21 | 51,100 | 0 | 2.0 |
02/07/2018 |
14.68
|
40,800 | 15.32 | 15.32 | 14.39 | 1,200 | 0 | 0.1 |
29/06/2018 |
15.32
|
1,230 | 14.89 | 15.40 | 14.39 | 0 | 0 | 0 |
28/06/2018 |
14.89
|
3,800 | 15.04 | 15.04 | 14.89 | 100 | 0 | 0.0 |
27/06/2018 |
15.04
|
1,660 | 15.04 | 15.04 | 14.93 | 0 | 0 | 0 |
26/06/2018 |
15.04
|
10,890 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 |
25/06/2018 |
15.04
|
7,460 | 15.20 | 15.40 | 14.46 | 0 | 0 | 0 |
22/06/2018 |
15.20
|
8,000 | 15.22 | 15.22 | 14.75 | 0 | 0 | 0 |
21/06/2018 |
15.22
|
21,090 | 15.40 | 15.40 | 15.00 | 0 | 0 | 0 |
20/06/2018 |
15.40
|
7,800 | 15.22 | 15.40 | 15.22 | 0 | 0 | 0 |
19/06/2018 |
15.22
|
32,260 | 15.22 | 15.22 | 15.04 | 0 | 0 | 0 |
18/06/2018 |
15.22
|
35,300 | 15.22 | 15.40 | 15.18 | 0 | 0 | 0 |
15/06/2018 |
15.22
|
69,400 | 15.70 | 15.75 | 15.22 | 5,600 | 0 | 0.2 |
14/06/2018 |
15.70
|
53,400 | 15.54 | 15.75 | 15.40 | 5,000 | 0 | 0.2 |
13/06/2018 |
15.54
|
17,480 | 15.40 | 15.54 | 15.00 | 0 | 50 | -0.0 |
12/06/2018 |
15.40
|
24,220 | 15.22 | 15.40 | 15.04 | 0 | 0 | 0 |
11/06/2018 |
15.22
|
14,220 | 15.22 | 15.25 | 15.22 | 0 | 0 | 0 |
08/06/2018 |
15.22
|
78,270 | 14.93 | 15.36 | 14.93 | 55,580 | 12,800 | 1.8 |
07/06/2018 |
14.93
|
17,460 | 14.97 | 15.04 | 14.93 | 0 | 14,000 | -0.6 |
06/06/2018 |
14.97
|
31,830 | 15.04 | 15.40 | 14.75 | 100 | 17,070 | -0.7 |
05/06/2018 |
15.04
|
33,220 | 15.36 | 15.54 | 14.86 | 0 | 22,000 | -0.9 |
04/06/2018 |
15.36
|
65,610 | 15.22 | 15.40 | 14.89 | 10 | 30,600 | -1.3 |
01/06/2018 |
15.22
|
63,690 | 15.22 | 15.29 | 15.18 | 0 | 24,400 | -1.0 |
31/05/2018 |
15.22
|
54,310 | 15.22 | 15.25 | 14.39 | 0 | 0 | 0 |
30/05/2018 |
15.22
|
700 | 14.97 | 15.22 | 14.68 | 0 | 0 | 0 |
29/05/2018 |
14.97
|
17,990 | 14.50 | 15.36 | 14.32 | 0 | 0 | 0 |
28/05/2018 |
14.50
|
30,700 | 15.04 | 15.40 | 14.46 | 0 | 0 | 0 |
25/05/2018 |
15.04
|
24,700 | 15.36 | 15.90 | 14.97 | 200 | 0 | 0.0 |
24/05/2018 |
15.36
|
250 | 15.04 | 15.36 | 14.75 | 0 | 100 | -0.0 |
23/05/2018 |
15.04
|
1,900 | 14.89 | 15.88 | 14.41 | 0 | 0 | 0 |
22/05/2018 |
14.89
|
27,110 | 15.57 | 15.57 | 14.89 | 0 | 0 | 0 |
21/05/2018 |
15.57
|
1,800 | 15.40 | 15.57 | 15.07 | 0 | 670 | -0.0 |
18/05/2018 |
15.40
|
11,920 | 15.36 | 15.40 | 15.25 | 1,200 | 0 | 0.1 |
17/05/2018 |
15.36
|
16,000 | 15.40 | 15.40 | 15.11 | 0 | 0 | 0 |
16/05/2018 |
15.40
|
12,190 | 15.57 | 15.57 | 15.22 | 0 | 0 | 0 |
15/05/2018 |
15.57
|
32,440 | 15.40 | 15.57 | 15.07 | 0 | 0 | 0 |
14/05/2018 |
15.40
|
10,980 | 15.57 | 15.57 | 15.40 | 0 | 0 | 0 |
11/05/2018 |
15.57
|
10,300 | 15.32 | 15.75 | 15.22 | 3,000 | 90 | 0.1 |
10/05/2018 |
15.32
|
55,850 | 15.43 | 16.11 | 15.25 | 1,000 | 0 | 0.0 |
09/05/2018 |
15.43
|
51,790 | 15.74 | 15.75 | 15.18 | 5,000 | 0 | 0.2 |
08/05/2018 |
15.74
|
44,270 | 15.72 | 15.74 | 15.43 | 5,200 | 12,000 | -0.3 |
07/05/2018 |
15.72
|
15,380 | 15.68 | 15.93 | 15.61 | 0 | 0 | 0 |
04/05/2018 |
15.68
|
71,930 | 15.75 | 15.97 | 15.07 | 0 | 0 | 0 |
03/05/2018 |
15.75
|
4,050 | 15.25 | 15.75 | 15.04 | 0 | 0 | 0 |
02/05/2018 |
15.25
|
14,100 | 15.74 | 15.75 | 15.25 | 0 | 0 | 0 |