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) |
27/04/2018 |
15.74
|
24,110 | 15.61 | 15.75 | 15.40 | 0 | 0 | 0 |
26/04/2018 |
15.61
|
40,840 | 15.72 | 15.72 | 15.29 | 0 | 20 | -0.0 |
24/04/2018 |
15.72
|
4,370 | 15.75 | 16.11 | 15.47 | 0 | 0 | 0 |
23/04/2018 |
15.75
|
39,570 | 16.04 | 16.11 | 15.72 | 0 | 0 | 0 |
20/04/2018 |
16.04
|
14,070 | 15.79 | 16.11 | 15.75 | 0 | 0 | 0 |
19/04/2018 |
15.79
|
40,660 | 15.72 | 16.11 | 15.50 | 0 | 0 | 0 |
18/04/2018 |
15.72
|
55,870 | 16.08 | 16.76 | 15.72 | 2,000 | 0 | 0.1 |
17/04/2018 |
16.08
|
97,880 | 16.00 | 16.08 | 15.75 | 0 | 0 | 0 |
16/04/2018 |
16.00
|
63,660 | 16.00 | 16.04 | 15.32 | 930 | 0 | 0.0 |
13/04/2018 |
16.00
|
59,790 | 15.75 | 16.04 | 15.07 | 0 | 0 | 0 |
12/04/2018 |
15.75
|
810 | 15.72 | 16.40 | 15.75 | 0 | 0 | 0 |
11/04/2018 |
15.72
|
27,860 | 16.40 | 16.47 | 15.72 | 0 | 0 | 0 |
10/04/2018 |
16.40
|
32,840 | 16.47 | 16.47 | 15.49 | 30 | 0 | 0.0 |
09/04/2018 |
16.47
|
19,440 | 16.29 | 17.40 | 15.90 | 40 | 0 | 0.0 |
06/04/2018 |
16.29
|
39,690 | 16.22 | 16.47 | 15.79 | 10 | 160 | -0.0 |
05/04/2018 |
16.22
|
83,940 | 15.91 | 16.29 | 15.93 | 1,110 | 27,100 | -1.2 |
04/04/2018 |
15.91
|
18,640 | 15.47 | 15.93 | 15.57 | 10,000 | 0 | 0.4 |
03/04/2018 |
15.47
|
35,160 | 15.50 | 15.50 | 15.04 | 2,560 | 0 | 0.1 |
02/04/2018 |
15.50
|
84,480 | 14.98 | 15.50 | 15.25 | 17,000 | 0 | 0.7 |
30/03/2018 |
14.98
|
41,970 | 15.32 | 15.40 | 14.98 | 0 | 0 | 0 |
29/03/2018 |
15.32
|
10,040 | 15.15 | 15.36 | 15.00 | 0 | 0 | 0 |
28/03/2018 |
15.15
|
277,300 | 14.97 | 15.22 | 14.39 | 0 | 10,240 | -0.4 |
27/03/2018 |
14.97
|
73,130 | 15.00 | 15.40 | 14.14 | 34,300 | 10,940 | 0.9 |
26/03/2018 |
15.00
|
21,800 | 14.86 | 15.00 | 14.72 | 0 | 4,030 | -0.2 |
23/03/2018 |
14.86
|
9,440 | 15.04 | 15.04 | 14.68 | 0 | 1,460 | -0.1 |
22/03/2018 |
15.04
|
100 | 15.04 | 15.04 | 15.04 | 0 | 100 | -0.0 |
21/03/2018 |
15.04
|
31,010 | 15.20 | 15.23 | 14.86 | 50 | 200 | -0.0 |
20/03/2018 |
15.20
|
340 | 15.04 | 15.22 | 15.13 | 0 | 0 | 0 |
19/03/2018 |
15.04
|
33,600 | 15.40 | 15.50 | 15.04 | 0 | 0 | 0 |
16/03/2018 |
15.40
|
58,780 | 15.15 | 16.04 | 15.15 | 0 | 0 | 0 |
15/03/2018 |
15.15
|
20,020 | 15.22 | 16.11 | 15.04 | 0 | 0 | 0 |
14/03/2018 |
15.22
|
42,110 | 15.00 | 15.22 | 14.72 | 0 | 0 | 0 |
13/03/2018 |
15.00
|
13,500 | 15.40 | 15.40 | 15.00 | 0 | 0 | 0 |
12/03/2018 |
15.40
|
20,520 | 15.47 | 15.47 | 14.79 | 0 | 0 | 0 |
09/03/2018 |
15.47
|
28,440 | 15.72 | 15.72 | 15.04 | 0 | 2,620 | -0.1 |
08/03/2018 |
15.72
|
88,900 | 15.04 | 15.75 | 14.89 | 580 | 0 | 0.0 |
07/03/2018 |
15.04
|
16,000 | 15.04 | 15.18 | 14.32 | 2,040 | 0 | 0.1 |
06/03/2018 |
15.04
|
137,510 | 14.97 | 15.04 | 14.72 | 10,110 | 0 | 0.4 |
05/03/2018 |
14.97
|
154,400 | 14.86 | 15.11 | 14.68 | 76,300 | 0 | 3.2 |
02/03/2018 |
14.86
|
50,040 | 14.68 | 15.04 | 14.34 | 1,000 | 4,000 | -0.1 |
01/03/2018 |
14.68
|
86,430 | 14.68 | 15.04 | 14.50 | 27,280 | 0 | 1.1 |
28/02/2018 |
14.68
|
152,770 | 14.32 | 14.79 | 13.78 | 0 | 0 | 0 |
27/02/2018 |
14.32
|
127,070 | 14.14 | 14.32 | 14.00 | 0 | 0 | 0 |
26/02/2018 |
14.14
|
75,010 | 14.46 | 14.46 | 13.96 | 9,000 | 870 | 0.3 |
23/02/2018 |
14.46
|
22,510 | 14.14 | 14.50 | 13.25 | 100 | 2,790 | -0.1 |
22/02/2018 |
14.14
|
11,080 | 14.50 | 14.50 | 14.07 | 0 | 0 | 0 |
21/02/2018 |
14.50
|
56,320 | 14.86 | 15.04 | 14.29 | 90 | 0 | 0.0 |
13/02/2018 |
14.86
|
32,510 | 14.75 | 15.00 | 14.29 | 0 | 210 | -0.0 |
12/02/2018 |
14.75
|
12,550 | 14.50 | 15.04 | 14.14 | 0 | 0 | 0 |
09/02/2018 |
14.50
|
29,260 | 14.68 | 14.86 | 13.96 | 8,800 | 2,910 | 0.2 |
08/02/2018 |
14.68
|
63,460 | 15.18 | 15.40 | 14.39 | 0 | 0 | 0 |
07/02/2018 |
15.18
|
52,560 | 15.22 | 16.06 | 14.89 | 1,000 | 0 | 0.0 |
06/02/2018 |
15.22
|
195,490 | 15.32 | 15.32 | 14.27 | 6,300 | 880 | 0.2 |
05/02/2018 |
15.32
|
101,320 | 15.75 | 16.85 | 14.66 | 0 | 0 | 0 |
02/02/2018 |
15.75
|
51,610 | 16.11 | 16.65 | 15.50 | 0 | 10,380 | -0.5 |
01/02/2018 |
16.11
|
182,230 | 16.47 | 16.58 | 16.00 | 0 | 58,300 | -2.6 |
31/01/2018 |
16.47
|
71,490 | 17.01 | 17.19 | 16.18 | 0 | 22,260 | -1.0 |
30/01/2018 |
17.01
|
143,800 | 17.19 | 17.19 | 16.29 | 0 | 44,270 | -2.0 |
29/01/2018 |
17.19
|
41,410 | 17.19 | 17.47 | 16.29 | 3,880 | 30,000 | -1.2 |
26/01/2018 |
17.19
|
28,400 | 17.36 | 17.54 | 17.11 | 30 | 0 | 0.0 |
25/01/2018 |
17.36
|
70,330 | 17.72 | 17.72 | 16.86 | 0 | 0 | 0 |
22/01/2018 |
17.72
|
100,100 | 17.01 | 17.87 | 17.19 | 62,100 | 0 | 3.1 |
19/01/2018 |
17.01
|
133,630 | 16.61 | 17.01 | 16.47 | 0 | 0 | 0 |
18/01/2018 |
16.61
|
30,240 | 16.58 | 16.61 | 15.93 | 0 | 0 | 0 |
17/01/2018 |
16.58
|
107,480 | 16.76 | 17.54 | 16.47 | 11,900 | 3,800 | 0.4 |
16/01/2018 |
16.76
|
58,420 | 16.68 | 17.65 | 16.47 | 0 | 0 | 0 |
15/01/2018 |
16.68
|
124,270 | 16.65 | 16.83 | 16.65 | 4,000 | 0 | 0.2 |
12/01/2018 |
16.65
|
96,700 | 16.72 | 16.76 | 16.47 | 0 | 0 | 0 |
11/01/2018 |
16.72
|
50,810 | 16.83 | 16.83 | 16.47 | 0 | 0 | 0 |
10/01/2018 |
16.83
|
153,970 | 16.65 | 16.83 | 15.50 | 5,000 | 670 | 0.2 |
09/01/2018 |
16.65
|
150,980 | 16.79 | 16.79 | 16.61 | 0 | 0 | 0 |
08/01/2018 |
16.79
|
41,890 | 16.33 | 16.79 | 16.15 | 10 | 0 | 0.0 |
05/01/2018 |
16.33
|
35,040 | 16.65 | 16.79 | 16.29 | 2,850 | 0 | 0.1 |
04/01/2018 |
16.65
|
77,350 | 16.47 | 16.83 | 16.33 | 11,390 | 0 | 0.5 |
03/01/2018 |
16.47
|
71,950 | 16.58 | 16.65 | 16.15 | 200 | 0 | 0.0 |
02/01/2018 |
16.58
|
70,490 | 16.51 | 16.68 | 16.47 | 0 | 0 | 0 |
29/12/2017 |
16.51
|
32,680 | 16.83 | 16.83 | 16.51 | 0 | 0 | 0 |
28/12/2017 |
16.83
|
89,990 | 16.77 | 17.15 | 16.34 | 500 | 0 | 0.0 |
27/12/2017 |
16.77
|
26,480 | 16.83 | 17.51 | 16.65 | 0 | 0 | 0 |
26/12/2017 |
16.83
|
272,670 | 16.04 | 17.15 | 14.97 | 0 | 0 | 0 |
25/12/2017 |
16.04
|
229,930 | 15.57 | 16.11 | 15.40 | 0 | 0 | 0 |
22/12/2017 |
15.57
|
22,350 | 15.47 | 15.57 | 15.04 | 0 | 0 | 0 |
21/12/2017 |
15.47
|
37,130 | 15.04 | 15.68 | 15.04 | 10 | 10,760 | -0.5 |
20/12/2017 |
15.04
|
184,720 | 15.04 | 16.08 | 14.75 | 0 | 39,000 | -1.6 |
19/12/2017 |
15.04
|
46,510 | 14.75 | 15.04 | 14.68 | 0 | 5,880 | -0.2 |
18/12/2017 |
14.75
|
62,900 | 14.79 | 14.79 | 14.25 | 0 | 0 | 0 |
15/12/2017 |
14.79
|
56,680 | 14.68 | 15.00 | 14.61 | 0 | 0 | 0 |
14/12/2017 |
14.68
|
50,470 | 14.25 | 14.86 | 14.18 | 0 | 0 | 0 |
13/12/2017 |
14.25
|
40,200 | 14.63 | 15.04 | 14.25 | 0 | 20,000 | -0.8 |
12/12/2017 |
14.63
|
102,560 | 14.82 | 14.86 | 14.57 | 0 | 0 | 0 |
11/12/2017 |
14.82
|
91,440 | 14.82 | 14.82 | 14.14 | 6,000 | 0 | 0.2 |
08/12/2017 |
14.82
|
87,430 | 15.04 | 15.04 | 14.82 | 0 | 0 | 0 |
07/12/2017 |
15.04
|
127,900 | 14.86 | 15.04 | 14.72 | 27,000 | 0 | 1.1 |
06/12/2017 |
14.86
|
111,290 | 14.61 | 14.86 | 13.96 | 3,610 | 0 | 0.1 |
05/12/2017 |
14.61
|
222,730 | 14.68 | 14.77 | 14.61 | 0 | 0 | 0 |
04/12/2017 |
14.68
|
78,010 | 14.72 | 14.82 | 14.50 | 38,000 | 0 | 1.6 |
01/12/2017 |
14.72
|
114,860 | 14.68 | 14.72 | 14.32 | 15,000 | 0 | 0.6 |
30/11/2017 |
14.68
|
149,700 | 14.57 | 14.82 | 14.14 | 12,010 | 0 | 0.5 |
29/11/2017 |
14.57
|
78,610 | 14.32 | 14.57 | 14.14 | 0 | 200 | -0.0 |
28/11/2017 |
14.32
|
155,300 | 14.73 | 14.73 | 14.14 | 60 | 0 | 0.0 |