Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-28) |
0.15 | 7.54% | 39,866,300 | -142,100 | -0.3 |
1.74
2.16
2.14
|
2 tháng
(2024-07-29) |
0.04 | 1.90% | 147,061,200 | 717,970 | 1.3 |
1.71
2.16
2.14
|
3 tháng
(2024-07-01) |
-0.60 | -21.90% | 170,336,600 | 540,270 | 0.7 |
1.71
2.82
2.14
|
6 tháng
(2024-04-01) |
-0.90 | -29.61% | 300,474,300 | 388,316 | 0.3 |
1.71
3.07
2.14
|
12 tháng
(2023-10-03) |
-1.66 | -43.68% | 694,057,900 | 992,816 | 2.1 |
1.71
4.04
2.14
|
24 tháng
(2022-10-10) |
-4.03 | -65.31% | 2,079,810,400 | 1,411,966 | 4.5 |
1.71
6.42
2.14
|
36 tháng
(2021-10-13) |
-5.38 | -71.56% | 4,094,612,400 | 818,441 | -3.6 |
1.71
25.51
2.14
|
60 tháng
(2019-10-24) |
-7.67 | -78.19% | 6,370,445,750 | -185,659 | -9.5 |
1.71
25.51
2.14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/05/2018 |
14.83
|
567,760 | 15.21 | 15.21 | 14.76 | 100 | 208,150 | -4.9 |
07/05/2018 |
15.21
|
591,250 | 14.57 | 15.21 | 14.35 | 0 | 136,800 | -3.2 |
04/05/2018 |
14.57
|
428,680 | 14.70 | 14.70 | 14.38 | 0 | 232,020 | -5.4 |
03/05/2018 |
14.70
|
552,240 | 14.57 | 14.70 | 13.94 | 0 | 60,560 | -1.4 |
02/05/2018 |
14.57
|
976,190 | 15.02 | 15.02 | 13.97 | 0 | 282,820 | -6.5 |
27/04/2018 |
15.02
|
729,870 | 14.22 | 15.08 | 13.62 | 84,630 | 1,000 | 2.0 |
26/04/2018 |
14.22
|
1,047,510 | 15.27 | 15.27 | 14.22 | 0 | 0 | 0 |
24/04/2018 |
15.27
|
866,680 | 15.33 | 15.46 | 14.76 | 0 | 0 | 0 |
23/04/2018 |
15.33
|
974,980 | 16.47 | 16.60 | 15.33 | 0 | 0 | 0 |
20/04/2018 |
16.47
|
907,630 | 15.71 | 16.47 | 15.59 | 0 | 0 | 0 |
19/04/2018 |
15.71
|
1,098,230 | 15.90 | 16.16 | 15.52 | 15,000 | 0 | 0.4 |
18/04/2018 |
15.90
|
1,431,800 | 16.66 | 16.79 | 15.90 | 931,540 | 0 | 24.0 |
17/04/2018 |
16.66
|
2,108,190 | 16.09 | 16.66 | 16.13 | 400,000 | 0 | 10.4 |
16/04/2018 |
16.09
|
1,270,800 | 15.84 | 16.09 | 15.33 | 0 | 0 | 0 |
13/04/2018 |
15.84
|
1,861,200 | 15.52 | 16.09 | 15.21 | 0 | 0 | 0 |
12/04/2018 |
15.52
|
667,050 | 14.95 | 15.52 | 14.64 | 15,500 | 4,300 | 0.3 |
11/04/2018 |
14.95
|
1,656,590 | 15.84 | 15.84 | 14.89 | 0 | 0 | 0 |
10/04/2018 |
15.84
|
1,393,200 | 16.44 | 16.47 | 15.68 | 0 | 2,000 | -0.1 |
09/04/2018 |
16.44
|
1,166,010 | 16.25 | 16.57 | 16.25 | 1,050 | 0 | 0.0 |
06/04/2018 |
16.25
|
1,776,640 | 15.78 | 16.35 | 15.78 | 300,000 | 0 | 7.6 |
05/04/2018 |
15.78
|
536,530 | 15.75 | 15.97 | 15.56 | 150 | 3,300 | -0.1 |
04/04/2018 |
15.75
|
1,265,450 | 15.46 | 15.94 | 15.43 | 300,000 | 0 | 7.5 |
03/04/2018 |
15.46
|
1,173,820 | 15.14 | 15.52 | 15.02 | 1,000 | 0 | 0.0 |
02/04/2018 |
15.14
|
867,920 | 15.33 | 15.52 | 15.11 | 40,300 | 0 | 1.0 |
30/03/2018 |
15.33
|
998,080 | 14.64 | 15.33 | 14.64 | 400 | 0 | 0.0 |
29/03/2018 |
14.64
|
553,240 | 14.45 | 14.83 | 14.38 | 0 | 9,040 | -0.2 |
28/03/2018 |
14.45
|
891,400 | 14.89 | 14.89 | 14.45 | 0 | 500 | -0.0 |
27/03/2018 |
14.89
|
820,420 | 15.27 | 15.46 | 14.89 | 0 | 0 | 0 |
26/03/2018 |
15.27
|
668,680 | 14.89 | 15.33 | 14.73 | 0 | 3,800 | -0.1 |
23/03/2018 |
14.89
|
1,531,000 | 15.71 | 15.71 | 14.73 | 300 | 1,500 | -0.0 |
22/03/2018 |
15.71
|
1,996,760 | 16.16 | 16.16 | 15.05 | 600 | 500 | 0.0 |
21/03/2018 |
16.16
|
1,097,740 | 16.54 | 16.54 | 16.00 | 160 | 192,120 | -4.9 |
20/03/2018 |
16.54
|
1,052,570 | 16.51 | 16.54 | 15.90 | 1,200 | 0 | 0.0 |
19/03/2018 |
16.51
|
1,581,950 | 15.68 | 16.54 | 16.09 | 0 | 0 | 0 |
16/03/2018 |
15.68
|
474,170 | 15.68 | 15.84 | 15.59 | 0 | 0 | 0 |
15/03/2018 |
15.68
|
765,240 | 15.84 | 15.84 | 15.59 | 100 | 5,500 | -0.1 |
14/03/2018 |
15.84
|
1,078,720 | 16.16 | 16.35 | 15.78 | 0 | 6,000 | -0.2 |
13/03/2018 |
16.16
|
867,340 | 16.03 | 16.16 | 15.71 | 0 | 7,110 | -0.2 |
12/03/2018 |
16.03
|
1,041,470 | 16.47 | 16.79 | 15.97 | 150,400 | 6,000 | 3.7 |
09/03/2018 |
16.47
|
1,901,210 | 16.41 | 16.92 | 16.35 | 552,150 | 0 | 14.5 |
08/03/2018 |
16.41
|
1,063,800 | 15.94 | 16.41 | 15.71 | 0 | 0 | 0 |
07/03/2018 |
15.94
|
1,209,100 | 16.22 | 16.47 | 15.59 | 0 | 10,400 | -0.3 |
06/03/2018 |
16.22
|
1,768,650 | 15.84 | 16.22 | 15.37 | 5,310 | 336,460 | -8.1 |
05/03/2018 |
15.84
|
1,720,710 | 16.44 | 16.79 | 15.84 | 13,100 | 30,100 | -0.4 |
02/03/2018 |
16.44
|
1,565,740 | 15.52 | 16.44 | 15.21 | 1,200 | 6,520 | -0.1 |
01/03/2018 |
15.52
|
1,455,350 | 15.21 | 15.65 | 15.02 | 0 | 0 | 0 |
28/02/2018 |
15.21
|
1,156,650 | 15.52 | 15.52 | 15.02 | 500 | 0 | 0.0 |
27/02/2018 |
15.52
|
1,826,010 | 15.84 | 15.84 | 15.33 | 520,500 | 2,100 | 12.7 |
26/02/2018 |
15.84
|
1,714,990 | 15.52 | 16.09 | 14.89 | 5,200 | 2,000 | 0.1 |
23/02/2018 |
15.52
|
1,974,940 | 14.83 | 15.52 | 14.89 | 400,000 | 2,000 | 9.6 |
22/02/2018 |
14.83
|
1,767,760 | 14.70 | 15.21 | 14.45 | 407,000 | 2,860 | 9.5 |
21/02/2018 |
14.70
|
688,140 | 14.70 | 15.08 | 14.64 | 0 | 10,770 | -0.3 |
13/02/2018 |
14.70
|
717,200 | 14.45 | 14.76 | 14.35 | 0 | 16,600 | -0.4 |
12/02/2018 |
14.45
|
725,890 | 13.62 | 14.45 | 13.62 | 1,000 | 2,000 | -0.0 |
09/02/2018 |
13.62
|
2,071,120 | 13.43 | 13.62 | 12.51 | 0 | 150 | -0.0 |
08/02/2018 |
13.43
|
695,420 | 13.40 | 13.50 | 12.93 | 10 | 700 | -0.0 |
07/02/2018 |
13.40
|
975,830 | 12.86 | 13.62 | 13.12 | 80 | 9,100 | -0.2 |
06/02/2018 |
12.86
|
1,207,200 | 13.81 | 13.81 | 12.86 | 0 | 1,240 | -0.0 |
05/02/2018 |
13.81
|
1,755,310 | 14.83 | 14.83 | 13.81 | 950 | 790 | 0.0 |
02/02/2018 |
14.83
|
614,820 | 14.83 | 15.02 | 14.54 | 21,100 | 1,000 | 0.5 |
01/02/2018 |
14.83
|
1,144,180 | 15.08 | 15.08 | 14.29 | 0 | 4,000 | -0.1 |
31/01/2018 |
15.08
|
2,521,420 | 15.84 | 16.22 | 15.08 | 2,000 | 4,700 | -0.1 |
30/01/2018 |
15.84
|
2,592,190 | 15.02 | 15.84 | 14.26 | 731,720 | 0 | 17.8 |
29/01/2018 |
15.02
|
1,349,520 | 14.19 | 15.02 | 14.07 | 413,520 | 0 | 9.5 |
26/01/2018 |
14.19
|
1,562,310 | 14.57 | 14.60 | 14.16 | 0 | 500 | -0.0 |
25/01/2018 |
14.57
|
2,170,950 | 14.48 | 14.89 | 14.26 | 500,000 | 4,300 | 11.4 |
22/01/2018 |
14.48
|
1,731,590 | 13.94 | 14.51 | 13.94 | 486,100 | 0 | 10.9 |
19/01/2018 |
13.94
|
2,298,110 | 13.18 | 13.94 | 13.12 | 516,040 | 2,600 | 10.9 |
18/01/2018 |
13.18
|
1,989,200 | 13.31 | 13.31 | 12.70 | 569,840 | 0 | 11.7 |
17/01/2018 |
13.31
|
1,857,780 | 13.53 | 13.59 | 12.99 | 804,000 | 1,500 | 17.0 |
16/01/2018 |
13.53
|
1,522,080 | 13.65 | 13.88 | 13.31 | 4,890 | 0 | 0.1 |
15/01/2018 |
13.65
|
2,192,480 | 12.99 | 13.69 | 12.74 | 137,100 | 1,500 | 2.9 |
12/01/2018 |
12.99
|
1,449,090 | 13.18 | 13.37 | 12.67 | 500 | 1,000 | -0.0 |
11/01/2018 |
13.18
|
1,799,950 | 12.48 | 13.18 | 12.51 | 0 | 0 | 0 |
10/01/2018 |
12.48
|
1,430,700 | 12.61 | 12.86 | 12.48 | 0 | 0 | 0 |
09/01/2018 |
12.61
|
2,016,050 | 12.80 | 12.99 | 12.61 | 800 | 0 | 0.0 |
08/01/2018 |
12.80
|
1,084,460 | 12.42 | 12.80 | 12.42 | 500 | 0 | 0.0 |
05/01/2018 |
12.42
|
2,659,220 | 13.02 | 13.18 | 12.42 | 0 | 1,000 | -0.0 |
04/01/2018 |
13.02
|
1,452,300 | 12.93 | 13.21 | 12.93 | 500 | 0 | 0.0 |
03/01/2018 |
12.93
|
1,837,530 | 13.18 | 13.24 | 12.67 | 100 | 0 | 0.0 |
02/01/2018 |
13.18
|
1,339,160 | 12.58 | 13.18 | 12.61 | 2,500 | 0 | 0.1 |
29/12/2017 |
12.58
|
1,163,850 | 12.61 | 12.61 | 12.45 | 0 | 0 | 0 |
28/12/2017 |
12.61
|
1,536,750 | 12.32 | 12.86 | 12.45 | 1,000 | 12,000 | -0.2 |
27/12/2017 |
12.32
|
2,920,090 | 11.53 | 12.32 | 11.53 | 2,200 | 0 | 0.0 |
26/12/2017 |
11.53
|
997,170 | 11.34 | 11.53 | 11.21 | 0 | 0 | 0 |
25/12/2017 |
11.34
|
381,840 | 11.21 | 11.41 | 11.15 | 0 | 0 | 0 |
22/12/2017 |
11.21
|
425,610 | 11.41 | 11.41 | 11.21 | 0 | 0 | 0 |
21/12/2017 |
11.41
|
689,730 | 11.21 | 11.53 | 11.12 | 0 | 2,000 | -0.0 |
20/12/2017 |
11.21
|
1,115,860 | 11.53 | 11.53 | 11.21 | 0 | 1,000 | -0.0 |
19/12/2017 |
11.53
|
1,137,800 | 11.53 | 11.63 | 11.28 | 0 | 0 | 0 |
18/12/2017 |
11.53
|
994,450 | 11.72 | 11.72 | 11.50 | 0 | 0 | 0 |
15/12/2017 |
11.72
|
468,400 | 11.60 | 11.72 | 11.34 | 0 | 0 | 0 |
14/12/2017 |
11.60
|
597,150 | 11.09 | 11.60 | 11.02 | 1,000 | 0 | 0.0 |
13/12/2017 |
11.09
|
821,310 | 10.96 | 11.21 | 10.83 | 0 | 0 | 0 |
12/12/2017 |
10.96
|
2,138,380 | 11.79 | 11.98 | 10.96 | 5,650 | 2,000 | 0.1 |
11/12/2017 |
11.79
|
991,880 | 12.13 | 12.13 | 11.79 | 0 | 0 | 0 |
08/12/2017 |
12.13
|
683,060 | 11.72 | 12.17 | 11.79 | 0 | 0 | 0 |
07/12/2017 |
11.72
|
759,730 | 11.72 | 11.91 | 11.63 | 2,500 | 0 | 0.0 |
06/12/2017 |
11.72
|
1,225,110 | 12.01 | 12.01 | 11.66 | 2,000 | 0 | 0.0 |
05/12/2017 |
12.01
|
1,341,820 | 12.04 | 12.29 | 11.85 | 0 | 0 | 0 |