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) |
0.43 | 10.31% | 62,134,000 | -10,031,796 | -46.5 |
4.07
4.80
4.60
|
2 tháng
(2024-07-22) |
-0.22 | -4.56% | 141,745,500 | -9,605,323 | -44.0 |
3.65
4.82
4.60
|
3 tháng
(2024-06-24) |
-0.62 | -11.88% | 198,857,600 | -5,394,123 | -22.8 |
3.65
5.30
4.60
|
6 tháng
(2024-03-25) |
0.32 | 7.48% | 381,053,100 | 795,986 | 6.0 |
3.65
5.30
4.60
|
12 tháng
(2023-09-26) |
0.94 | 25.68% | 916,118,000 | -1,463,434 | -2.5 |
3.35
5.37
4.60
|
24 tháng
(2022-10-03) |
-0.66 | -12.55% | 1,992,431,700 | 2,986,926 | 25.3 |
3.35
5.55
4.60
|
36 tháng
(2021-10-06) |
-2.85 | -38.26% | 4,670,649,500 | 7,534,126 | 46.9 |
3.35
13.65
4.60
|
60 tháng
(2019-10-17) |
-10.60 | -69.74% | 6,887,474,170 | 15,775,776 | 158.3 |
3.35
17.20
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
16.80
|
803,490 | 16.80 | 16.90 | 16.70 | 0 | 20,070 | -0.3 |
18/09/2018 |
16.80
|
889,910 | 16.80 | 16.80 | 16.55 | 0 | 24,000 | -0.4 |
17/09/2018 |
16.80
|
634,290 | 16.90 | 16.90 | 16.70 | 0 | 10,000 | -0.2 |
14/09/2018 |
16.90
|
880,910 | 16.90 | 17.10 | 16.60 | 300 | 0 | 0.0 |
13/09/2018 |
16.90
|
805,130 | 16.90 | 16.90 | 16.65 | 450 | 0 | 0.0 |
12/09/2018 |
16.90
|
2,582,580 | 17.15 | 17.50 | 16.70 | 0 | 0 | 0 |
11/09/2018 |
17.15
|
1,094,560 | 16.50 | 17.25 | 16.50 | 0 | 10,220 | -0.2 |
10/09/2018 |
16.50
|
1,474,100 | 16.60 | 16.80 | 16.15 | 0 | 0 | 0 |
07/09/2018 |
16.60
|
5,330,470 | 17.75 | 17.75 | 16.55 | 0 | 4,700 | -0.1 |
06/09/2018 |
17.75
|
1,846,010 | 17.90 | 17.95 | 17.55 | 1,600 | 0 | 0.0 |
05/09/2018 |
17.90
|
1,962,760 | 17.90 | 18 | 17.60 | 6,000 | 21,100 | -0.3 |
04/09/2018 |
17.90
|
3,222,820 | 17.90 | 18.40 | 17.30 | 0 | 0 | 0 |
31/08/2018 |
17.90
|
2,395,010 | 17.15 | 17.95 | 17.20 | 12,000 | 720 | 0.2 |
30/08/2018 |
17.15
|
3,030,060 | 16.70 | 17.20 | 16.80 | 9,000 | 100 | 0.2 |
29/08/2018 |
16.70
|
2,644,310 | 15.90 | 16.80 | 15.85 | 0 | 0 | 0 |
28/08/2018 |
15.90
|
1,207,350 | 15.95 | 16 | 15.70 | 0 | 0 | 0 |
27/08/2018 |
15.95
|
939,360 | 15.90 | 16 | 15.70 | 0 | 10,000 | -0.2 |
24/08/2018 |
15.90
|
851,450 | 15.95 | 15.95 | 15.65 | 0 | 0 | 0 |
23/08/2018 |
15.95
|
1,065,710 | 15.95 | 15.95 | 15.55 | 0 | 0 | 0 |
22/08/2018 |
15.95
|
1,134,100 | 15.90 | 16.15 | 15.80 | 43,700 | 6,700 | 0.6 |
21/08/2018 |
15.90
|
2,330,800 | 15.40 | 16.20 | 15.70 | 6,500 | 24,100 | -0.3 |
20/08/2018 |
15.40
|
2,433,720 | 14.40 | 15.40 | 14.40 | 20,700 | 50,000 | -0.5 |
17/08/2018 |
14.40
|
1,229,140 | 14.80 | 14.85 | 14.35 | 70 | 0 | 0.0 |
16/08/2018 |
14.80
|
953,730 | 15 | 15 | 14.55 | 0 | 0 | 0 |
15/08/2018 |
15
|
2,142,530 | 15.35 | 15.35 | 14.60 | 0 | 0 | 0 |
14/08/2018 |
15.35
|
1,119,550 | 15.75 | 15.75 | 15.25 | 0 | 1,000 | -0.0 |
13/08/2018 |
15.75
|
1,673,540 | 15.20 | 15.75 | 14.80 | 0 | 15,000 | -0.2 |
10/08/2018 |
15.20
|
7,947,920 | 15.50 | 15.50 | 14.45 | 0 | 0 | 0 |
09/08/2018 |
15.50
|
5,501,540 | 16 | 17.05 | 15.50 | 1,000 | 0 | 0.0 |
08/08/2018 |
16
|
1,755,960 | 16.50 | 16.50 | 15.95 | 3,060 | 1,100 | 0.0 |
07/08/2018 |
16.50
|
1,500,350 | 16.85 | 16.85 | 15.90 | 0 | 0 | 0 |
06/08/2018 |
16.85
|
1,316,020 | 16.95 | 17.50 | 16.10 | 0 | 25,180 | -0.4 |
03/08/2018 |
16.95
|
1,430,300 | 16.95 | 17.25 | 16.80 | 0 | 1,000 | -0.0 |
02/08/2018 |
16.95
|
2,342,160 | 17 | 17.05 | 16.50 | 0 | 400 | -0.0 |
01/08/2018 |
17
|
2,651,820 | 17.25 | 17.40 | 16.05 | 60,480 | 70,200 | -0.1 |
31/07/2018 |
17.25
|
4,167,730 | 17.25 | 17.55 | 16.40 | 1,000 | 31,200 | -0.5 |
30/07/2018 |
17.25
|
3,706,310 | 16.35 | 17.45 | 16.80 | 5,450 | 300 | 0.1 |
27/07/2018 |
16.35
|
4,426,340 | 15.30 | 16.35 | 15 | 0 | 20,500 | -0.3 |
26/07/2018 |
15.30
|
5,019,040 | 16.40 | 16.40 | 15.30 | 3,000 | 160,500 | -2.4 |
25/07/2018 |
16.40
|
4,409,040 | 16.50 | 17 | 15.70 | 50,620 | 2,000 | 0.8 |
24/07/2018 |
16.50
|
3,295,890 | 15.50 | 16.55 | 15.50 | 500 | 200 | 0.0 |
23/07/2018 |
15.50
|
8,964,950 | 14.70 | 15.70 | 14.25 | 0 | 109,450 | -1.6 |
20/07/2018 |
14.70
|
3,966,200 | 14.40 | 15.40 | 14.40 | 418,250 | 22,300 | 6.0 |
19/07/2018 |
14.40
|
4,480,970 | 13.50 | 14.40 | 13.50 | 30,270 | 74,210 | -0.6 |
18/07/2018 |
13.50
|
19,498,610 | 12.85 | 13.50 | 12.30 | 0 | 29,760 | -0.4 |
17/07/2018 |
12.85
|
4,245,530 | 12.05 | 12.85 | 12.10 | 1,700 | 300 | 0.0 |
16/07/2018 |
12.05
|
5,087,700 | 11.70 | 12.20 | 11.60 | 0 | 25,800 | -0.3 |
13/07/2018 |
11.70
|
2,238,540 | 11.75 | 11.85 | 11.60 | 0 | 200 | -0.0 |
12/07/2018 |
11.75
|
2,127,010 | 11.50 | 11.85 | 11.50 | 73,270 | 400 | 0.9 |
11/07/2018 |
11.50
|
4,481,370 | 11.45 | 11.95 | 11.10 | 108,860 | 200 | 1.2 |
10/07/2018 |
11.45
|
2,696,000 | 11.50 | 11.85 | 11.35 | 0 | 600 | -0.0 |
09/07/2018 |
11.50
|
2,832,280 | 11.20 | 11.70 | 11.05 | 500 | 10,900 | -0.1 |
06/07/2018 |
11.20
|
2,472,530 | 10.55 | 11.20 | 10.40 | 0 | 1,470 | -0.0 |
05/07/2018 |
10.55
|
1,687,740 | 10.50 | 10.60 | 10.25 | 6,000 | 0 | 0.1 |
04/07/2018 |
10.50
|
2,335,150 | 10.10 | 10.50 | 9.50 | 0 | 0 | 0 |
03/07/2018 |
10.10
|
2,614,510 | 10.45 | 10.65 | 10.10 | 0 | 8,700 | -0.1 |
02/07/2018 |
10.45
|
3,117,520 | 10.20 | 10.55 | 10.10 | 0 | 600 | -0.0 |
29/06/2018 |
10.20
|
2,897,410 | 9.90 | 10.30 | 9.90 | 4,000 | 0 | 0.0 |
28/06/2018 |
9.90
|
1,913,080 | 9.90 | 9.92 | 9.63 | 0 | 55,510 | -0.5 |
27/06/2018 |
9.90
|
4,682,580 | 9.80 | 9.96 | 9.83 | 0 | 7,800,000 | -78 |
26/06/2018 |
9.80
|
3,009,140 | 9.60 | 9.95 | 9.42 | 2,380 | 600 | 0.0 |
25/06/2018 |
9.60
|
4,596,710 | 9.20 | 9.82 | 9.30 | 10,000 | 1,085,000 | -10.2 |
22/06/2018 |
9.20
|
1,170,600 | 9.25 | 9.26 | 9.10 | 0 | 0 | 0 |
21/06/2018 |
9.25
|
4,489,160 | 9.20 | 9.25 | 8.75 | 0 | 0 | 0 |
20/06/2018 |
9.20
|
2,460,770 | 9.30 | 9.35 | 9.14 | 0 | 720,000 | -6.7 |
19/06/2018 |
9.30
|
4,697,820 | 9.22 | 9.30 | 8.58 | 2,400 | 0 | 0.0 |
18/06/2018 |
9.22
|
3,825,940 | 9.15 | 9.60 | 9.11 | 94,050 | 0 | 0.9 |
15/06/2018 |
9.15
|
2,660,220 | 9.10 | 9.25 | 9.09 | 46,650 | 0 | 0.4 |
14/06/2018 |
9.10
|
5,686,770 | 8.62 | 9.22 | 8.70 | 0 | 1,500 | -0.0 |
13/06/2018 |
8.62
|
2,899,520 | 8.54 | 8.63 | 8.50 | 10 | 380,000 | -3.3 |
12/06/2018 |
8.54
|
2,527,170 | 8.59 | 8.59 | 8.40 | 0 | 16,960 | -0.1 |
11/06/2018 |
8.59
|
861,700 | 8.59 | 8.59 | 8.36 | 10 | 0 | 0 |
08/06/2018 |
8.59
|
1,358,440 | 8.60 | 8.60 | 8.51 | 0 | 211,990 | -1.8 |
07/06/2018 |
8.60
|
1,680,710 | 8.60 | 8.65 | 8.40 | 10 | 140,000 | -1.2 |
06/06/2018 |
8.60
|
1,123,660 | 8.60 | 8.71 | 8.54 | 10,000 | 38,010 | -0.2 |
05/06/2018 |
8.60
|
1,722,980 | 8.36 | 8.70 | 8.50 | 0 | 0 | 0 |
04/06/2018 |
8.36
|
1,924,260 | 7.82 | 8.36 | 7.69 | 890 | 1,800 | -0.0 |
01/06/2018 |
7.82
|
725,000 | 7.50 | 7.82 | 7.33 | 0 | 0 | 0 |
31/05/2018 |
7.50
|
590,470 | 7.34 | 7.50 | 7.30 | 0 | 194,490 | -1.4 |
30/05/2018 |
7.34
|
394,170 | 7.56 | 7.59 | 7.21 | 0 | 0 | 0 |
29/05/2018 |
7.56
|
1,729,730 | 7.53 | 7.70 | 7.01 | 0 | 0 | 0 |
28/05/2018 |
7.53
|
676,680 | 8.09 | 8.09 | 7.53 | 0 | 0 | 0 |
25/05/2018 |
8.09
|
619,660 | 8.10 | 8.25 | 8.09 | 0 | 0 | 0 |
24/05/2018 |
8.10
|
856,740 | 8 | 8.27 | 8 | 0 | 0 | 0 |
23/05/2018 |
8
|
823,950 | 8.28 | 8.30 | 8 | 0 | 20,000 | -0.2 |
22/05/2018 |
8.28
|
872,220 | 8.55 | 8.55 | 8.25 | 0 | 3,040 | -0.0 |
21/05/2018 |
8.55
|
383,990 | 8.58 | 8.58 | 8.45 | 0 | 0 | 0 |
18/05/2018 |
8.58
|
729,320 | 8.58 | 8.62 | 8.50 | 0 | 0 | 0 |
17/05/2018 |
8.58
|
206,140 | 8.58 | 8.64 | 8.46 | 0 | 0 | 0 |
16/05/2018 |
8.58
|
678,010 | 8.58 | 8.59 | 8.45 | 0 | 0 | 0 |
15/05/2018 |
8.58
|
1,302,600 | 8.61 | 8.61 | 8.50 | 200 | 0 | 0.0 |
14/05/2018 |
8.61
|
793,030 | 8.69 | 8.70 | 8.56 | 0 | 0 | 0 |
11/05/2018 |
8.69
|
436,370 | 8.68 | 8.70 | 8.60 | 0 | 0 | 0 |
10/05/2018 |
8.68
|
753,770 | 8.70 | 8.74 | 8.61 | 200 | 0 | 0.0 |
09/05/2018 |
8.70
|
365,820 | 8.69 | 8.75 | 8.59 | 100 | 0 | 0.0 |
08/05/2018 |
8.69
|
1,031,440 | 8.87 | 8.89 | 8.60 | 1,000 | 0 | 0.0 |
07/05/2018 |
8.87
|
1,250,310 | 8.60 | 9 | 8.70 | 0 | 0 | 0 |
04/05/2018 |
8.60
|
1,174,430 | 8.34 | 8.78 | 8.50 | 2,000 | 0 | 0.0 |
03/05/2018 |
8.34
|
1,422,600 | 8.30 | 8.43 | 8.20 | 0 | 0 | 0 |
02/05/2018 |
8.30
|
1,669,760 | 8.70 | 8.70 | 8.30 | 0 | 190 | -0.0 |