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) |
-0.70 | -4.12% | 1,030,600 | 39,100 | 0.7 |
16
17
16.20
|
2 tháng
(2024-07-22) |
-1.40 | -7.91% | 2,495,500 | 138,200 | 2.4 |
16
17.70
16.20
|
3 tháng
(2024-06-24) |
-2.20 | -11.89% | 5,518,700 | 188,500 | 3.3 |
16
18.50
16.20
|
6 tháng
(2024-03-25) |
-1.60 | -8.94% | 15,849,400 | -850,620 | -14.1 |
15.90
18.90
16.20
|
12 tháng
(2023-09-26) |
-2.26 | -12.18% | 35,718,100 | 845,640 | 15.1 |
15.90
19.34
16.20
|
24 tháng
(2022-10-03) |
-3.14 | -16.17% | 83,524,391 | 3,716,563 | 69.0 |
13.87
20.12
16.20
|
36 tháng
(2021-10-06) |
-1.19 | -6.81% | 120,233,134 | 4,795,313 | 115.9 |
13.87
23.65
16.20
|
60 tháng
(2019-10-17) |
7.30 | 81.18% | 187,312,287 | 3,545,973 | 86.6 |
6.93
23.65
16.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
13.76
|
7,527 | 13.73 | 14.19 | 13.76 | 0 | 0 | 0 |
24/04/2018 |
13.73
|
800 | 13.76 | 13.76 | 13.68 | 0 | 0 | 0 |
23/04/2018 |
13.76
|
1,010 | 13.76 | 13.76 | 13.59 | 0 | 0 | 0 |
20/04/2018 |
13.76
|
11,200 | 13.76 | 13.83 | 13.76 | 0 | 0 | 0 |
19/04/2018 |
13.76
|
47,000 | 13.87 | 13.87 | 13.59 | 200 | 0 | 0.0 |
18/04/2018 |
13.87
|
12,610 | 13.85 | 13.94 | 13.87 | 200 | 0 | 0.0 |
17/04/2018 |
13.85
|
23,950 | 14.11 | 14.19 | 13.76 | 500 | 0 | 0.0 |
16/04/2018 |
14.11
|
17,900 | 14.11 | 14.37 | 14.11 | 0 | 500 | -0.0 |
13/04/2018 |
14.11
|
14,610 | 14.83 | 14.83 | 13.94 | 0 | 0 | 0 |
12/04/2018 |
14.83
|
0 | 14.62 | 14.83 | 14.83 | 0 | 0 | 0 |
11/04/2018 |
14.62
|
1,300 | 16.69 | 16.69 | 14.62 | 1,000 | 0 | 0.1 |
10/04/2018 |
16.69
|
150 | 13.90 | 16.69 | 16.69 | 0 | 1,600,000 | -128 |
09/04/2018 |
13.90
|
1,000 | 16.34 | 16.34 | 13.90 | 200 | 0 | 0.0 |
06/04/2018 |
16.34
|
2,400 | 16.00 | 16.34 | 16.34 | 300 | 0 | 0.0 |
05/04/2018 |
16.00
|
100 | 15.83 | 16.00 | 16.00 | 0 | 2,100,000 | -168 |
04/04/2018 |
15.83
|
300 | 15.83 | 16.00 | 15.83 | 100 | 0 | 0.0 |
03/04/2018 |
15.83
|
130 | 15.83 | 15.83 | 15.83 | 100 | 0 | 0.0 |
02/04/2018 |
15.83
|
100 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 |
30/03/2018 |
15.83
|
0 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 |
29/03/2018 |
15.83
|
20 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 |
28/03/2018 |
15.83
|
798 | 15.48 | 15.83 | 15.81 | 0 | 0 | 0 |
27/03/2018 |
15.48
|
830 | 14.80 | 15.48 | 14.80 | 0 | 0 | 0 |
26/03/2018 |
14.80
|
200 | 14.62 | 14.80 | 14.80 | 0 | 0 | 0 |
23/03/2018 |
14.62
|
1,000 | 13.95 | 14.62 | 14.62 | 0 | 0 | 0 |
22/03/2018 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 |
21/03/2018 |
13.95
|
230 | 15.66 | 15.66 | 13.95 | 0 | 200 | -0.0 |
20/03/2018 |
15.66
|
720 | 17.53 | 17.53 | 15.48 | 0 | 0 | 0 |
19/03/2018 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
16/03/2018 |
17.53
|
150 | 17.20 | 17.53 | 17.53 | 150 | 0 | 0.0 |
15/03/2018 |
17.20
|
302 | 15.78 | 17.20 | 17.20 | 0 | 0 | 0 |
14/03/2018 |
15.78
|
0 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 |
13/03/2018 |
15.78
|
0 | 16.34 | 15.78 | 15.78 | 0 | 0 | 0 |
12/03/2018 |
16.34
|
1,139 | 17.55 | 17.55 | 15.72 | 0 | 0 | 0 |
09/03/2018 |
17.55
|
8,900 | 16.69 | 19.25 | 17.55 | 900 | 0 | 0.1 |
08/03/2018 |
16.69
|
410 | 17.20 | 17.20 | 16.69 | 0 | 0 | 0 |
07/03/2018 |
17.20
|
230 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
06/03/2018 |
17.20
|
200 | 17.53 | 17.53 | 17.20 | 0 | 0 | 0 |
05/03/2018 |
17.53
|
4,200 | 17.20 | 17.53 | 17.12 | 0 | 0 | 0 |
02/03/2018 |
17.20
|
5,400 | 16.69 | 17.20 | 16.86 | 0 | 0 | 0 |
01/03/2018 |
16.69
|
100 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 |
28/02/2018 |
16.69
|
900 | 16.52 | 16.69 | 16.69 | 0 | 0 | 0 |
27/02/2018 |
16.52
|
700 | 14.97 | 16.52 | 16.52 | 0 | 0 | 0 |
26/02/2018 |
14.97
|
2,649 | 17.48 | 17.48 | 14.97 | 0 | 0 | 0 |
23/02/2018 |
17.48
|
5,410 | 16.67 | 17.55 | 17.03 | 0 | 0 | 0 |
22/02/2018 |
16.67
|
102 | 16.14 | 16.67 | 16.67 | 0 | 0 | 0 |
21/02/2018 |
16.14
|
2,910 | 14.04 | 16.14 | 14.11 | 0 | 0 | 0 |
13/02/2018 |
14.04
|
100 | 12.22 | 14.04 | 14.04 | 0 | 0 | 0 |
12/02/2018 |
12.22
|
2,000 | 12.04 | 12.22 | 12.22 | 0 | 0 | 0 |
09/02/2018 |
12.04
|
692 | 11.35 | 12.04 | 11.18 | 0 | 0 | 0 |
08/02/2018 |
11.35
|
648 | 13.02 | 13.02 | 11.35 | 0 | 0 | 0 |
07/02/2018 |
13.02
|
0 | 12.94 | 13.02 | 13.02 | 0 | 0 | 0 |
06/02/2018 |
12.94
|
1,800 | 15.21 | 15.21 | 12.94 | 0 | 0 | 0 |
05/02/2018 |
15.21
|
401 | 17.89 | 17.89 | 15.21 | 0 | 0 | 0 |
02/02/2018 |
17.89
|
100 | 17.94 | 17.94 | 17.89 | 0 | 0 | 0 |
01/02/2018 |
17.94
|
36,541 | 18.05 | 18.06 | 17.38 | 0 | 0 | 0 |
31/01/2018 |
18.05
|
700 | 17.03 | 18.06 | 16.17 | 0 | 0 | 0 |
30/01/2018 |
17.03
|
1,800 | 14.28 | 17.03 | 15.48 | 0 | 0 | 0 |
29/01/2018 |
14.28
|
3,698 | 14.80 | 16.21 | 14.28 | 0 | 0 | 0 |
26/01/2018 |
14.80
|
4,910 | 13.09 | 14.80 | 12.87 | 0 | 0 | 0 |
25/01/2018 |
13.09
|
1,700 | 11.87 | 13.09 | 11.39 | 0 | 0 | 0 |
24/01/2018 |
11.87
|
7,920 | 11.18 | 11.87 | 9.46 | 0 | 0 | 0 |
23/01/2018 |
11.18
|
1,100 | 10.10 | 11.18 | 9.98 | 0 | 0 | 0 |
22/01/2018 |
10.10
|
590 | 8.83 | 10.10 | 9.63 | 0 | 0 | 0 |
19/01/2018 |
8.83
|
38,000 | 9.12 | 9.12 | 8.79 | 0 | 0 | 0 |
18/01/2018 |
9.12
|
1,100 | 9.32 | 9.32 | 9.12 | 0 | 1,100 | -0.1 |
17/01/2018 |
9.32
|
2,600 | 9.84 | 9.84 | 9.31 | 0 | 0 | 0 |
16/01/2018 |
9.84
|
2,130 | 9.94 | 9.94 | 9.81 | 0 | 0 | 0 |
15/01/2018 |
9.94
|
0 | 10.00 | 9.94 | 9.94 | 0 | 0 | 0 |
12/01/2018 |
10.00
|
6,900 | 10.32 | 10.32 | 9.63 | 0 | 0 | 0 |
11/01/2018 |
10.32
|
45,480 | 9.63 | 10.32 | 9.67 | 0 | 41,070 | -2.5 |
10/01/2018 |
9.63
|
300 | 9.74 | 9.74 | 9.63 | 0 | 100 | -0.0 |
09/01/2018 |
9.74
|
100 | 9.82 | 9.82 | 9.74 | 0 | 0 | 0 |
08/01/2018 |
9.82
|
640 | 10.32 | 10.49 | 9.82 | 0 | 0 | 0 |
05/01/2018 |
10.32
|
340 | 10.32 | 10.62 | 10.32 | 70 | 90 | -0.0 |
04/01/2018 |
10.32
|
11,400 | 10.32 | 11.35 | 10.32 | 0 | 8,100 | -0.5 |
03/01/2018 |
10.32
|
10,361 | 9.63 | 10.41 | 9.72 | 0 | 0 | 0 |
02/01/2018 |
9.63
|
3,260 | 9.29 | 9.63 | 9.38 | 0 | 0 | 0 |
29/12/2017 |
9.29
|
500 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
28/12/2017 |
9.29
|
800 | 9.29 | 9.29 | 9.12 | 0 | 0 | 0 |
27/12/2017 |
9.29
|
2,170 | 9.10 | 9.29 | 8.77 | 0 | 0 | 0 |
26/12/2017 |
9.10
|
30 | 8.64 | 9.10 | 9.10 | 0 | 0 | 0 |
25/12/2017 |
8.64
|
5,603 | 9.29 | 9.29 | 8.62 | 0 | 0 | 0 |
22/12/2017 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
21/12/2017 |
9.29
|
190 | 8.95 | 9.29 | 9.29 | 0 | 0 | 0 |
20/12/2017 |
8.95
|
310 | 8.79 | 9.03 | 8.95 | 0 | 0 | 0 |
19/12/2017 |
8.79
|
15,599 | 10.32 | 10.58 | 8.77 | 0 | 15,300 | -0.8 |
18/12/2017 |
10.32
|
120 | 10.41 | 10.41 | 10.32 | 0 | 0 | 0 |
15/12/2017 |
10.41
|
3,209 | 10.32 | 11.01 | 10.41 | 0 | 3,100 | -0.2 |
14/12/2017 |
10.32
|
4,210 | 11.08 | 11.08 | 10.32 | 0 | 3,600 | -0.2 |
13/12/2017 |
11.08
|
0 | 10.84 | 11.08 | 11.08 | 0 | 0 | 0 |
12/12/2017 |
10.84
|
308 | 11.87 | 11.87 | 10.84 | 0 | 0 | 0 |
11/12/2017 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 |
08/12/2017 |
11.87
|
110 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 |
07/12/2017 |
11.87
|
1 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 |
06/12/2017 |
11.87
|
120 | 11.70 | 11.87 | 11.87 | 0 | 0 | 0 |
05/12/2017 |
11.70
|
140 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
04/12/2017 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
01/12/2017 |
11.70
|
69 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
30/11/2017 |
11.70
|
10 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
29/11/2017 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |