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) |
19/09/2018 |
18.92
|
292,070 | 19.00 | 19.69 | 18.74 | 3,000 | 0 | 0.1 |
18/09/2018 |
19.00
|
361,110 | 19.00 | 19.87 | 18.66 | 0 | 12,500 | -0.3 |
17/09/2018 |
19.00
|
531,215 | 18.74 | 19.78 | 18.05 | 0 | 3,200 | -0.1 |
14/09/2018 |
18.74
|
502,525 | 17.45 | 19.00 | 18.14 | 0 | 1,000 | -0.0 |
13/09/2018 |
17.45
|
606,968 | 15.89 | 17.45 | 16.07 | 12,000 | 0 | 0.2 |
12/09/2018 |
15.89
|
514,510 | 14.51 | 15.89 | 14.60 | 0 | 0 | 0 |
11/09/2018 |
14.51
|
29,800 | 14.42 | 14.60 | 14.25 | 0 | 0 | 0 |
10/09/2018 |
14.42
|
36,700 | 14.42 | 14.60 | 14.34 | 0 | 0 | 0 |
07/09/2018 |
14.42
|
27,000 | 14.34 | 14.51 | 14.25 | 0 | 0 | 0 |
06/09/2018 |
14.34
|
81,368 | 14.68 | 14.68 | 14.34 | 0 | 0 | 0 |
05/09/2018 |
14.68
|
42,410 | 14.94 | 14.94 | 14.51 | 0 | 0 | 0 |
04/09/2018 |
14.94
|
49,370 | 14.86 | 14.94 | 14.60 | 0 | 0 | 0 |
31/08/2018 |
14.86
|
158,088 | 15.12 | 15.46 | 14.77 | 16,000 | 0 | 0.3 |
30/08/2018 |
15.12
|
117,810 | 14.86 | 15.20 | 14.68 | 0 | 0 | 0 |
29/08/2018 |
14.86
|
64,120 | 15.03 | 15.03 | 14.68 | 0 | 0 | 0 |
28/08/2018 |
15.03
|
82,300 | 15.12 | 15.29 | 14.86 | 0 | 0 | 0 |
27/08/2018 |
15.12
|
127,900 | 14.94 | 15.37 | 14.86 | 0 | 1,000 | -0.0 |
24/08/2018 |
14.94
|
115,310 | 14.86 | 15.29 | 14.60 | 0 | 5,000 | -0.1 |
23/08/2018 |
14.86
|
75,900 | 15.03 | 15.37 | 14.68 | 0 | 2,000 | -0.0 |
22/08/2018 |
15.03
|
79,600 | 14.86 | 15.55 | 14.68 | 1,000 | 0 | 0.0 |
21/08/2018 |
14.86
|
53,000 | 14.42 | 14.94 | 14.25 | 5,000 | 0 | 0.1 |
20/08/2018 |
14.42
|
79,800 | 14.17 | 14.86 | 13.99 | 2,000 | 0 | 0.0 |
17/08/2018 |
14.17
|
26,600 | 14.68 | 14.86 | 14.17 | 0 | 0 | 0 |
16/08/2018 |
14.68
|
153,334 | 14.17 | 14.68 | 13.65 | 0 | 0 | 0 |
15/08/2018 |
14.17
|
225,280 | 15.12 | 15.55 | 14.08 | 0 | 0 | 0 |
14/08/2018 |
15.12
|
56,000 | 15.55 | 15.55 | 14.94 | 0 | 0 | 0 |
13/08/2018 |
15.55
|
148,545 | 15.55 | 15.63 | 14.94 | 0 | 100 | -0.0 |
10/08/2018 |
15.55
|
110,711 | 15.46 | 15.89 | 15.20 | 0 | 0 | 0 |
09/08/2018 |
15.46
|
173,600 | 15.55 | 15.72 | 15.12 | 0 | 3,000 | -0.1 |
08/08/2018 |
15.55
|
284,870 | 14.60 | 15.89 | 14.68 | 0 | 0 | 0 |
07/08/2018 |
14.60
|
140,381 | 14.86 | 15.12 | 14.60 | 0 | 10,000 | -0.2 |
06/08/2018 |
14.86
|
195,600 | 14.94 | 15.37 | 14.68 | 0 | 0 | 0 |
03/08/2018 |
14.94
|
289,480 | 14.25 | 15.55 | 14.60 | 0 | 0 | 0 |
02/08/2018 |
14.25
|
142,083 | 14.25 | 14.42 | 14.08 | 3,100 | 0 | 0.1 |
01/08/2018 |
14.25
|
227,000 | 13.56 | 14.42 | 13.39 | 10,000 | 0 | 0.2 |
31/07/2018 |
13.56
|
54,800 | 13.65 | 13.73 | 13.39 | 0 | 0 | 0 |
30/07/2018 |
13.65
|
73,410 | 13.73 | 13.82 | 13.39 | 0 | 0 | 0 |
27/07/2018 |
13.73
|
375,053 | 12.52 | 13.73 | 12.70 | 0 | 100 | -0.0 |
26/07/2018 |
12.52
|
43,100 | 12.70 | 12.70 | 12.26 | 7,800 | 0 | 0.1 |
25/07/2018 |
12.70
|
28,300 | 12.61 | 12.78 | 12.44 | 0 | 0 | 0 |
24/07/2018 |
12.61
|
62,200 | 12.44 | 12.61 | 12.35 | 2,200 | 0 | 0.0 |
23/07/2018 |
12.44
|
53,600 | 12.52 | 12.70 | 12.44 | 3,000 | 0 | 0.0 |
20/07/2018 |
12.52
|
76,800 | 12.61 | 12.70 | 12.44 | 0 | 0 | 0 |
19/07/2018 |
12.61
|
68,200 | 12.61 | 12.87 | 12.52 | 0 | 0 | 0 |
18/07/2018 |
12.61
|
71,760 | 12.09 | 12.87 | 12.18 | 0 | 0 | 0 |
17/07/2018 |
12.09
|
43,900 | 12.44 | 12.44 | 12.09 | 0 | 0 | 0 |
16/07/2018 |
12.44
|
24,003 | 11.92 | 12.44 | 11.92 | 1,000 | 3 | 0.0 |
13/07/2018 |
11.92
|
63,000 | 11.92 | 12.09 | 11.92 | 0 | 0 | 0 |
12/07/2018 |
11.92
|
73,200 | 12.01 | 12.52 | 11.92 | 0 | 0 | 0 |
11/07/2018 |
12.01
|
65,532 | 12.35 | 12.35 | 11.83 | 7,200 | 0 | 0.1 |
10/07/2018 |
12.35
|
15,800 | 12.26 | 12.52 | 12.09 | 0 | 0 | 0 |
09/07/2018 |
12.26
|
66,000 | 12.26 | 12.70 | 12.01 | 0 | 100 | -0.0 |
06/07/2018 |
12.26
|
32,290 | 11.92 | 12.26 | 11.92 | 0 | 0 | 0 |
05/07/2018 |
11.92
|
51,310 | 12.26 | 12.26 | 11.49 | 0 | 0 | 0 |
04/07/2018 |
12.26
|
48,900 | 12.44 | 12.44 | 12.09 | 0 | 0 | 0 |
03/07/2018 |
12.44
|
58,300 | 12.78 | 12.87 | 12.35 | 0 | 0 | 0 |
02/07/2018 |
12.78
|
55,932 | 13.30 | 13.30 | 12.52 | 200 | 0 | 0.0 |
29/06/2018 |
13.30
|
15,100 | 13.13 | 13.30 | 12.96 | 0 | 0 | 0 |
28/06/2018 |
13.13
|
17,400 | 13.13 | 13.13 | 12.87 | 0 | 0 | 0 |
27/06/2018 |
13.13
|
77,300 | 13.13 | 13.82 | 13.13 | 0 | 0 | 0 |
26/06/2018 |
13.13
|
30,100 | 13.47 | 13.47 | 12.78 | 0 | 0 | 0 |
25/06/2018 |
13.47
|
71,010 | 12.96 | 13.82 | 13.21 | 0 | 0 | 0 |
22/06/2018 |
12.96
|
45,300 | 12.70 | 12.96 | 12.52 | 0 | 0 | 0 |
21/06/2018 |
12.70
|
57,400 | 12.78 | 12.78 | 12.09 | 0 | 0 | 0 |
20/06/2018 |
12.78
|
68,710 | 12.09 | 12.87 | 12.18 | 0 | 0 | 0 |
19/06/2018 |
12.09
|
206,200 | 12.96 | 12.96 | 11.66 | 0 | 0 | 0 |
18/06/2018 |
12.96
|
57,318 | 13.39 | 13.39 | 12.87 | 0 | 18 | -0.0 |
15/06/2018 |
13.39
|
79,920 | 13.13 | 13.39 | 12.96 | 0 | 0 | 0 |
14/06/2018 |
13.13
|
70,320 | 13.47 | 13.56 | 12.96 | 0 | 1,100 | -0.0 |
13/06/2018 |
13.47
|
121,300 | 13.39 | 13.65 | 13.47 | 0 | 0 | 0 |
12/06/2018 |
13.39
|
105,300 | 13.56 | 13.56 | 12.87 | 0 | 0 | 0 |
11/06/2018 |
13.56
|
81,300 | 13.73 | 13.73 | 13.56 | 0 | 9,000 | -0.1 |
08/06/2018 |
13.73
|
57,300 | 13.73 | 13.91 | 13.56 | 0 | 10,000 | -0.2 |
07/06/2018 |
13.73
|
111,518 | 14.17 | 14.17 | 13.56 | 0 | 21,600 | -0.3 |
06/06/2018 |
14.17
|
84,340 | 14.34 | 14.60 | 14.17 | 0 | 0 | 0 |
05/06/2018 |
14.34
|
132,647 | 14.08 | 14.68 | 13.82 | 0 | 0 | 0 |
04/06/2018 |
14.08
|
126,958 | 13.47 | 14.08 | 13.47 | 0 | 0 | 0 |
01/06/2018 |
13.47
|
79,510 | 13.65 | 13.65 | 13.21 | 0 | 0 | 0 |
31/05/2018 |
13.65
|
102,110 | 13.13 | 13.82 | 13.39 | 0 | 0 | 0 |
30/05/2018 |
13.13
|
47,730 | 13.82 | 13.82 | 12.96 | 0 | 0 | 0 |
29/05/2018 |
13.82
|
99,400 | 12.61 | 13.82 | 12.44 | 0 | 0 | 0 |
28/05/2018 |
12.61
|
479,970 | 13.99 | 13.99 | 12.61 | 0 | 52,100 | -0.8 |
25/05/2018 |
13.99
|
265,700 | 15.46 | 15.46 | 13.99 | 40,600 | 0 | 0.7 |
24/05/2018 |
15.46
|
89,200 | 15.46 | 15.72 | 14.94 | 0 | 0 | 0 |
23/05/2018 |
15.46
|
116,100 | 14.77 | 15.46 | 14.51 | 0 | 0 | 0 |
22/05/2018 |
14.77
|
449,675 | 15.98 | 16.15 | 14.77 | 0 | 0 | 0 |
21/05/2018 |
15.98
|
122,010 | 16.32 | 16.50 | 15.89 | 0 | 0 | 0 |
18/05/2018 |
16.32
|
465,200 | 16.93 | 17.19 | 15.81 | 0 | 28,000 | -0.5 |
17/05/2018 |
16.93
|
257,772 | 16.07 | 17.10 | 16.15 | 0 | 0 | 0 |
16/05/2018 |
16.07
|
403,840 | 15.12 | 16.32 | 15.20 | 52,100 | 0 | 0.9 |
15/05/2018 |
15.12
|
359,167 | 14.42 | 15.29 | 14.60 | 28,000 | 0 | 0.5 |
14/05/2018 |
14.42
|
60,600 | 14.25 | 14.60 | 14.25 | 0 | 0 | 0 |
11/05/2018 |
14.25
|
80,412 | 14.25 | 14.60 | 14.08 | 0 | 0 | 0 |
10/05/2018 |
14.25
|
171,965 | 14.17 | 14.94 | 14.25 | 100 | 0 | 0.0 |
09/05/2018 |
14.17
|
137,300 | 13.99 | 14.77 | 14.08 | 0 | 0 | 0 |
08/05/2018 |
13.99
|
114,400 | 14.34 | 14.42 | 13.99 | 0 | 0 | 0 |
07/05/2018 |
14.34
|
253,469 | 13.13 | 14.34 | 13.21 | 0 | 0 | 0 |
04/05/2018 |
13.13
|
140,800 | 13.30 | 13.30 | 12.61 | 0 | 0 | 0 |
03/05/2018 |
13.30
|
105,900 | 13.47 | 13.47 | 12.18 | 0 | 0 | 0 |
02/05/2018 |
13.47
|
77,790 | 13.82 | 14.34 | 13.21 | 0 | 0 | 0 |