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) |
1.50 | 7.14% | 75,200 | -3,900 | -0.1 |
20.10
24
22.50
|
2 tháng
(2024-07-22) |
2.50 | 12.50% | 130,500 | -15,800 | -0.3 |
19.10
24
22.50
|
3 tháng
(2024-06-24) |
1.60 | 7.66% | 139,900 | -16,300 | -0.3 |
19.10
24
22.50
|
6 tháng
(2024-03-25) |
1.80 | 8.70% | 219,466 | -19,600 | -0.4 |
19.10
24
22.50
|
12 tháng
(2023-09-26) |
1 | 4.65% | 2,462,942 | -18,300 | -0.4 |
19.10
24
22.50
|
24 tháng
(2022-10-03) |
-0.60 | -2.60% | 15,168,941 | -17,385 | -0.3 |
19.10
30.90
22.50
|
36 tháng
(2021-10-06) |
2.60 | 13.07% | 24,753,701 | -16,386 | -1.1 |
16.20
34.60
22.50
|
60 tháng
(2019-10-17) |
7 | 45.16% | 31,837,991 | -760,382 | -15.0 |
14.60
34.60
22.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
13.87
|
198 | 14.18 | 14.18 | 13.87 | 0 | 0 | 0 |
26/04/2018 |
14.18
|
5,700 | 13.79 | 14.18 | 14.02 | 0 | 0 | 0 |
24/04/2018 |
13.79
|
35,110 | 14.02 | 14.25 | 13.79 | 0 | 0 | 0 |
23/04/2018 |
14.02
|
9,600 | 14.18 | 14.56 | 14.02 | 0 | 0 | 0 |
20/04/2018 |
14.18
|
23,400 | 13.79 | 14.71 | 13.03 | 0 | 134,200 | -2.3 |
19/04/2018 |
13.79
|
1,510 | 14.56 | 14.56 | 13.79 | 0 | 0 | 0 |
18/04/2018 |
14.56
|
6,300 | 15.71 | 15.71 | 14.56 | 2,000 | 0 | 0.0 |
17/04/2018 |
15.71
|
1,500 | 16.32 | 16.32 | 15.71 | 0 | 0 | 0 |
16/04/2018 |
16.32
|
33,678 | 16.86 | 16.86 | 16.02 | 0 | 18,500 | -0.4 |
13/04/2018 |
16.86
|
59,000 | 16.09 | 16.86 | 15.63 | 0 | 0 | 0 |
12/04/2018 |
16.09
|
39,315 | 14.94 | 16.09 | 14.87 | 1,800 | 0 | 0.0 |
11/04/2018 |
14.94
|
57,400 | 13.95 | 15.02 | 14.25 | 5,000 | 800 | 0.1 |
10/04/2018 |
13.95
|
1,120 | 14.02 | 14.02 | 13.95 | 0 | 1,100 | -0.0 |
09/04/2018 |
14.02
|
110,000 | 14.25 | 14.25 | 13.64 | 0 | 100,000 | -1.8 |
06/04/2018 |
14.25
|
19,200 | 14.48 | 14.48 | 14.18 | 2,700 | 0 | 0.1 |
05/04/2018 |
14.48
|
0 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 |
04/04/2018 |
14.48
|
10 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 |
03/04/2018 |
14.48
|
900 | 13.79 | 14.48 | 14.48 | 0 | 0 | 0 |
02/04/2018 |
13.79
|
49,310 | 14.18 | 14.25 | 13.79 | 0 | 49,000 | -0.9 |
30/03/2018 |
14.18
|
110,100 | 14.64 | 14.64 | 14.18 | 0 | 100,000 | -1.9 |
29/03/2018 |
14.64
|
2,650 | 14.48 | 14.71 | 14.64 | 0 | 0 | 0 |
28/03/2018 |
14.48
|
18,410 | 13.56 | 14.48 | 13.56 | 0 | 0 | 0 |
27/03/2018 |
13.56
|
170,800 | 13.95 | 14.18 | 13.56 | 0 | 155,800 | -2.8 |
26/03/2018 |
13.95
|
4,000 | 13.87 | 13.95 | 13.87 | 0 | 0 | 0 |
23/03/2018 |
13.87
|
29,300 | 14.87 | 14.87 | 13.64 | 4,500 | 15,300 | -0.2 |
22/03/2018 |
14.87
|
30,893 | 15.33 | 15.33 | 14.87 | 5,400 | 27,600 | -0.4 |
21/03/2018 |
15.33
|
16,356 | 15.02 | 15.33 | 15.17 | 0 | 0 | 0 |
20/03/2018 |
15.02
|
53,010 | 14.56 | 15.94 | 14.56 | 0 | 0 | 0 |
19/03/2018 |
14.56
|
71,704 | 14.94 | 15.25 | 14.56 | 10,400 | 56,600 | -0.9 |
16/03/2018 |
14.94
|
65,800 | 15.25 | 15.25 | 14.94 | 9,900 | 63,100 | -1.0 |
15/03/2018 |
15.25
|
21,403 | 14.94 | 15.33 | 14.94 | 1,000 | 0 | 0.0 |
14/03/2018 |
14.94
|
171,563 | 14.25 | 15.33 | 14.25 | 10,000 | 150,520 | -2.7 |
13/03/2018 |
14.25
|
110,187 | 14.56 | 14.56 | 14.25 | 0 | 93,800 | -1.8 |
12/03/2018 |
14.56
|
66,465 | 14.94 | 14.94 | 14.56 | 0 | 54,700 | -1.0 |
09/03/2018 |
14.94
|
102,300 | 15.48 | 15.71 | 14.94 | 0 | 100,000 | -2.0 |
08/03/2018 |
15.48
|
59,400 | 15.63 | 16.09 | 15.33 | 0 | 54,300 | -1.1 |
07/03/2018 |
15.63
|
21,659 | 16.09 | 16.09 | 15.40 | 0 | 3,000 | -0.1 |
06/03/2018 |
16.09
|
100 | 15.71 | 16.09 | 16.09 | 0 | 0 | 0 |
05/03/2018 |
15.71
|
23,297 | 15.56 | 16.48 | 15.33 | 0 | 17,200 | -0.4 |
02/03/2018 |
15.56
|
18,521 | 15.71 | 16.48 | 15.56 | 900 | 0 | 0.0 |
01/03/2018 |
15.71
|
83,985 | 15.86 | 15.86 | 15.40 | 0 | 0 | 0 |
28/02/2018 |
15.86
|
69,000 | 16.17 | 16.48 | 15.86 | 0 | 0 | 0 |
27/02/2018 |
16.17
|
18,700 | 16.09 | 16.48 | 16.17 | 0 | 0 | 0 |
26/02/2018 |
16.09
|
26,675 | 16.09 | 16.71 | 16.09 | 0 | 20,000 | -0.4 |
23/02/2018 |
16.09
|
14,600 | 16.86 | 17.24 | 16.09 | 2,700 | 0 | 0.1 |
22/02/2018 |
16.86
|
1,710 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 |
21/02/2018 |
16.86
|
6,416 | 16.86 | 17.24 | 16.48 | 0 | 0 | 0 |
13/02/2018 |
16.86
|
2,310 | 17.40 | 17.40 | 16.86 | 0 | 0 | 0 |
12/02/2018 |
17.40
|
650 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
09/02/2018 |
17.40
|
1,500 | 16.86 | 17.40 | 17.40 | 0 | 0 | 0 |
08/02/2018 |
16.86
|
3,910 | 16.48 | 16.86 | 16.09 | 0 | 0 | 0 |
07/02/2018 |
16.48
|
3,180 | 16.17 | 16.48 | 16.09 | 0 | 0 | 0 |
06/02/2018 |
16.17
|
6,900 | 17.93 | 17.93 | 16.17 | 0 | 0 | 0 |
05/02/2018 |
17.93
|
2,710 | 16.86 | 17.93 | 16.09 | 0 | 0 | 0 |
02/02/2018 |
16.86
|
17,755 | 17.01 | 17.01 | 15.33 | 0 | 0 | 0 |
01/02/2018 |
17.01
|
31,598 | 18.70 | 18.70 | 16.86 | 0 | 16,000 | -0.4 |
31/01/2018 |
18.70
|
36,300 | 19.08 | 19.08 | 18.39 | 0 | 0 | 0 |
30/01/2018 |
19.08
|
2,365 | 18.70 | 19.08 | 17.78 | 0 | 0 | 0 |
29/01/2018 |
18.70
|
5,810 | 19.16 | 19.16 | 18.01 | 0 | 2,100 | -0.1 |
26/01/2018 |
19.16
|
13,940 | 19.77 | 20.61 | 19.16 | 0 | 0 | 0 |
25/01/2018 |
19.77
|
269,405 | 19.16 | 20.69 | 19.16 | 0 | 0 | 0 |
24/01/2018 |
19.16
|
474,550 | 18.70 | 19.92 | 18.62 | 0 | 0 | 0 |
23/01/2018 |
18.70
|
354,700 | 18.70 | 19.16 | 18.47 | 0 | 0 | 0 |
22/01/2018 |
18.70
|
58,900 | 18.70 | 18.70 | 18.32 | 0 | 0 | 0 |
19/01/2018 |
18.70
|
341,497 | 18.78 | 19.31 | 18.55 | 0 | 0 | 0 |
18/01/2018 |
18.78
|
6,926 | 18.01 | 18.78 | 17.17 | 0 | 0 | 0 |
17/01/2018 |
18.01
|
15,100 | 16.86 | 18.01 | 16.48 | 0 | 200 | -0.0 |
16/01/2018 |
16.86
|
16,350 | 16.86 | 16.86 | 16.48 | 0 | 0 | 0 |
15/01/2018 |
16.86
|
11,707 | 16.86 | 17.17 | 16.86 | 0 | 0 | 0 |
12/01/2018 |
16.86
|
173,620 | 17.63 | 18.39 | 16.86 | 0 | 0 | 0 |
11/01/2018 |
17.63
|
163,026 | 18.39 | 18.39 | 17.63 | 0 | 0 | 0 |
10/01/2018 |
18.39
|
13,335 | 18.39 | 19.16 | 17.01 | 0 | 0 | 0 |
09/01/2018 |
18.39
|
165,400 | 16.86 | 18.55 | 17.70 | 0 | 0 | 0 |
08/01/2018 |
16.86
|
136,245 | 15.33 | 16.86 | 16.02 | 500 | 0 | 0.0 |
05/01/2018 |
15.33
|
471,185 | 15.79 | 15.86 | 15.33 | 0 | 298,075 | -6.0 |
04/01/2018 |
15.79
|
221,510 | 15.25 | 15.79 | 15.25 | 0 | 0 | 0 |
03/01/2018 |
15.25
|
20,300 | 15.40 | 15.40 | 15.25 | 3,600 | 0 | 0.1 |
02/01/2018 |
15.40
|
15,145 | 15.56 | 15.56 | 15.40 | 0 | 0 | 0 |
29/12/2017 |
15.56
|
7,640 | 15.56 | 15.56 | 15.17 | 0 | 0 | 0 |
28/12/2017 |
15.56
|
6,900 | 15.40 | 15.86 | 15.48 | 0 | 0 | 0 |
27/12/2017 |
15.40
|
1,990 | 15.48 | 15.48 | 15.17 | 0 | 0 | 0 |
26/12/2017 |
15.48
|
2,950 | 15.33 | 15.48 | 15.17 | 1,300 | 200 | 0.0 |
25/12/2017 |
15.33
|
40,020 | 15.48 | 16.02 | 15.33 | 1,800 | 0 | 0.0 |
22/12/2017 |
15.48
|
24,000 | 15.48 | 16.02 | 15.33 | 2,700 | 0 | 0.1 |
21/12/2017 |
15.48
|
52,300 | 15.40 | 15.86 | 13.87 | 0 | 0 | 0 |
20/12/2017 |
15.40
|
3,284 | 15.33 | 15.56 | 15.40 | 0 | 0 | 0 |
19/12/2017 |
15.33
|
72,111 | 15.17 | 15.71 | 15.33 | 0 | 0 | 0 |
18/12/2017 |
15.17
|
4,882 | 15.33 | 15.71 | 15.17 | 0 | 0 | 0 |
15/12/2017 |
15.33
|
8,520 | 16.02 | 16.02 | 15.33 | 0 | 4,020 | -0.1 |
14/12/2017 |
16.02
|
1,400 | 15.71 | 16.09 | 16.02 | 0 | 0 | 0 |
13/12/2017 |
15.71
|
2,570 | 15.33 | 15.71 | 15.33 | 0 | 0 | 0 |
12/12/2017 |
15.33
|
20,400 | 16.09 | 16.09 | 15.25 | 5,300 | 17,900 | -0.3 |
11/12/2017 |
16.09
|
1,500 | 16.09 | 16.09 | 16.09 | 900 | 100 | 0.0 |
08/12/2017 |
16.09
|
940 | 16.48 | 16.48 | 16.09 | 300 | 600 | -0.0 |
07/12/2017 |
16.48
|
4,200 | 16.09 | 16.48 | 15.48 | 0 | 700 | -0.0 |
06/12/2017 |
16.09
|
1,810 | 16.09 | 16.78 | 15.40 | 0 | 0 | 0 |
05/12/2017 |
16.09
|
15,300 | 16.25 | 16.25 | 16.09 | 900 | 500 | 0.0 |
04/12/2017 |
16.25
|
5,443 | 16.40 | 16.40 | 15.94 | 0 | 500 | -0.0 |
01/12/2017 |
16.40
|
6,290 | 16.63 | 16.63 | 16.40 | 0 | 0 | 0 |
30/11/2017 |
16.63
|
4,500 | 16.63 | 16.63 | 16.63 | 3,600 | 500 | 0.1 |