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 | 1.74% | 4,673,700 | -867,000 | -50.4 |
56.20
59.50
58.60
|
2 tháng
(2024-07-22) |
1 | 1.74% | 7,850,400 | -784,236 | -45.9 |
53.70
59.50
58.60
|
3 tháng
(2024-06-24) |
-0.40 | -0.68% | 14,524,300 | -630,906 | -36.7 |
53.70
64.10
58.60
|
6 tháng
(2024-03-25) |
-3.90 | -6.24% | 44,060,700 | 968,555 | 57.6 |
53.40
64.40
58.60
|
12 tháng
(2023-09-26) |
11.90 | 25.48% | 97,753,500 | 2,191,155 | 134.1 |
41.80
64.50
58.60
|
24 tháng
(2022-10-03) |
11.36 | 24.04% | 233,700,500 | 7,979,598 | 378.9 |
30.30
64.50
58.60
|
36 tháng
(2021-10-06) |
12.50 | 27.11% | 418,430,100 | 6,690,892 | 243.0 |
30.30
80.58
58.60
|
60 tháng
(2019-10-17) |
11.43 | 24.23% | 851,699,250 | 14,922,402 | 678.2 |
27.39
80.58
58.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
16.99
|
96,350 | 16.83 | 16.99 | 16.70 | 9,230 | 2,000 | 0.3 |
26/04/2018 |
16.83
|
147,520 | 16.87 | 16.99 | 16.66 | 24,110 | 3,430 | 0.8 |
24/04/2018 |
16.87
|
221,770 | 16.74 | 16.93 | 16.45 | 3,130 | 12,650 | -0.4 |
23/04/2018 |
16.74
|
531,350 | 17.37 | 17.37 | 16.66 | 870 | 220,310 | -8.9 |
20/04/2018 |
17.37
|
274,890 | 17.49 | 17.62 | 17.35 | 13,360 | 127,920 | -4.8 |
19/04/2018 |
17.49
|
310,360 | 17.91 | 17.91 | 17.49 | 25,160 | 2,350 | 1.0 |
18/04/2018 |
17.91
|
121,010 | 18.01 | 18.20 | 17.70 | 48,160 | 31,000 | 0.7 |
17/04/2018 |
18.01
|
43,150 | 18.26 | 18.33 | 17.87 | 126,200 | 121,270 | 0.2 |
16/04/2018 |
18.26
|
160,980 | 17.74 | 18.33 | 17.49 | 15,540 | 46,500 | -1.3 |
13/04/2018 |
17.74
|
176,500 | 17.66 | 17.89 | 17.37 | 23,840 | 48,510 | -1.0 |
12/04/2018 |
17.66
|
267,360 | 17.83 | 17.83 | 17.41 | 15,450 | 92,500 | -3.2 |
11/04/2018 |
17.83
|
410,390 | 18.45 | 18.72 | 17.54 | 3,030 | 114,500 | -4.8 |
10/04/2018 |
18.45
|
270,410 | 18.72 | 18.95 | 18.45 | 24,400 | 76,910 | -2.4 |
09/04/2018 |
18.72
|
521,880 | 19.16 | 19.39 | 18.33 | 73,070 | 113,700 | -1.8 |
06/04/2018 |
19.16
|
164,960 | 19.28 | 19.37 | 19.08 | 23,120 | 37,000 | -0.6 |
05/04/2018 |
19.28
|
114,470 | 19.16 | 19.49 | 18.91 | 15,410 | 32,640 | -0.8 |
04/04/2018 |
19.16
|
366,400 | 19.78 | 19.91 | 19.08 | 26,770 | 86,690 | -2.8 |
03/04/2018 |
19.78
|
314,430 | 19.97 | 19.99 | 19.62 | 3,180 | 77,040 | -3.5 |
02/04/2018 |
19.97
|
440,250 | 19.24 | 20.03 | 19.37 | 370 | 900 | -0.0 |
30/03/2018 |
19.24
|
127,860 | 18.72 | 19.28 | 18.62 | 980 | 0 | 0.0 |
29/03/2018 |
18.72
|
105,830 | 18.54 | 18.87 | 18.45 | 9,150 | 2,400 | 0.3 |
28/03/2018 |
18.54
|
354,050 | 18.54 | 18.91 | 18.49 | 5,300 | 112,750 | -4.8 |
27/03/2018 |
18.54
|
189,590 | 18.74 | 19.16 | 18.54 | 1,900 | 36,390 | -1.6 |
26/03/2018 |
18.74
|
198,680 | 19.04 | 19.49 | 18.70 | 3,680 | 37,120 | -1.5 |
23/03/2018 |
19.04
|
270,150 | 19.45 | 19.45 | 18.66 | 2,020 | 78,100 | -3.4 |
22/03/2018 |
19.45
|
183,070 | 19.58 | 19.58 | 19.08 | 1,990 | 7,090 | -0.2 |
21/03/2018 |
19.58
|
132,450 | 19.28 | 19.78 | 19.16 | 630 | 870 | -0.0 |
20/03/2018 |
19.28
|
118,490 | 19.49 | 19.49 | 19.20 | 2,200 | 32,260 | -1.4 |
19/03/2018 |
19.49
|
426,810 | 20.16 | 20.20 | 19.37 | 870 | 111,580 | -5.2 |
16/03/2018 |
20.16
|
234,170 | 20.33 | 20.37 | 19.99 | 4,070 | 72,350 | -3.3 |
15/03/2018 |
20.33
|
275,280 | 20.74 | 20.91 | 20.33 | 9,040 | 72,670 | -3.1 |
14/03/2018 |
20.74
|
350,890 | 20.20 | 20.83 | 20.20 | 8,110 | 0 | 0.4 |
13/03/2018 |
20.20
|
295,890 | 20.49 | 20.49 | 19.99 | 1,850 | 98,670 | -4.7 |
12/03/2018 |
20.49
|
268,320 | 21.03 | 21.08 | 20.41 | 6,960 | 74,000 | -3.3 |
09/03/2018 |
21.03
|
568,250 | 21.45 | 22.03 | 20.41 | 2,910 | 210,240 | -10.4 |
08/03/2018 |
21.45
|
562,710 | 21.03 | 21.66 | 21.03 | 610 | 162,000 | -8.3 |
07/03/2018 |
21.03
|
339,160 | 20.83 | 21.24 | 20.74 | 21,480 | 470 | 1.1 |
06/03/2018 |
20.83
|
423,330 | 19.99 | 20.91 | 19.78 | 620 | 5,800 | -0.3 |
05/03/2018 |
19.99
|
534,100 | 20.49 | 20.83 | 19.58 | 8,400 | 125,500 | -5.6 |
02/03/2018 |
20.49
|
376,920 | 20.24 | 20.49 | 19.95 | 3,650 | 0 | 0.2 |
01/03/2018 |
20.24
|
673,960 | 19.95 | 20.58 | 19.95 | 5,330 | 1,400 | 0.2 |
28/02/2018 |
19.95
|
372,570 | 18.87 | 19.95 | 18.74 | 1,320 | 27,500 | -1.2 |
27/02/2018 |
18.87
|
50,230 | 19.16 | 19.16 | 17.99 | 2,050 | 7,100 | -0.2 |
26/02/2018 |
19.16
|
99,890 | 19.16 | 19.58 | 18.99 | 1,000 | 0 | 0.0 |
23/02/2018 |
19.16
|
62,900 | 18.95 | 19.16 | 18.74 | 3,750 | 15,040 | -0.5 |
22/02/2018 |
18.95
|
94,850 | 19.24 | 19.24 | 18.74 | 6,330 | 11,110 | -0.2 |
21/02/2018 |
19.24
|
74,000 | 19.62 | 20.20 | 19.20 | 4,320 | 31,950 | -1.3 |
13/02/2018 |
19.62
|
102,150 | 18.95 | 19.78 | 18.41 | 1,170 | 500 | 0.0 |
12/02/2018 |
18.95
|
183,560 | 17.89 | 18.95 | 17.41 | 1,190 | 1,000 | 0.0 |
09/02/2018 |
17.89
|
210,210 | 17.87 | 17.89 | 16.79 | 2,250 | 80 | 0.1 |
08/02/2018 |
17.87
|
53,440 | 18.12 | 18.12 | 17.33 | 300 | 800 | -0.0 |
07/02/2018 |
18.12
|
114,420 | 18.08 | 18.54 | 16.87 | 3,590 | 0 | 0.2 |
06/02/2018 |
18.08
|
809,310 | 18.12 | 18.12 | 16.87 | 32,500 | 310 | 1.3 |
05/02/2018 |
18.12
|
156,710 | 19.20 | 19.20 | 18.12 | 22,610 | 27,540 | -0.2 |
02/02/2018 |
19.20
|
122,460 | 19.31 | 19.58 | 19.12 | 8,010 | 11,670 | -0.2 |
01/02/2018 |
19.31
|
41,870 | 19.70 | 19.70 | 19.31 | 6,200 | 0 | 0.3 |
31/01/2018 |
19.70
|
335,700 | 19.49 | 20.28 | 19.08 | 19,100 | 8,200 | 0.5 |
30/01/2018 |
19.49
|
302,500 | 19.16 | 19.99 | 19.16 | 24,820 | 5,000 | 0.9 |
29/01/2018 |
19.16
|
799,400 | 20.58 | 20.58 | 19.16 | 32,180 | 181,100 | -7.1 |
26/01/2018 |
20.58
|
423,900 | 20.91 | 21.24 | 20.24 | 11,590 | 100 | 0.6 |
25/01/2018 |
20.91
|
475,100 | 21.66 | 21.66 | 20.91 | 6,370 | 30,700 | -1.2 |
22/01/2018 |
21.66
|
496,620 | 20.95 | 22.28 | 20.95 | 250,910 | 45,700 | 10.7 |
19/01/2018 |
20.95
|
447,140 | 20.70 | 21.45 | 20.49 | 2,410 | 2,040 | 0.0 |
18/01/2018 |
20.70
|
1,007,790 | 20.37 | 20.74 | 19.58 | 324,740 | 4,710 | 15.3 |
17/01/2018 |
20.37
|
426,720 | 21.20 | 21.24 | 19.99 | 19,160 | 770 | 0.9 |
16/01/2018 |
21.20
|
939,440 | 20.74 | 21.37 | 20.56 | 300,400 | 2,450 | 14.8 |
15/01/2018 |
20.74
|
1,171,960 | 19.83 | 20.95 | 19.83 | 126,610 | 20,300 | 5.2 |
12/01/2018 |
19.83
|
283,610 | 19.95 | 20.58 | 19.74 | 7,130 | 3,200 | 0.2 |
11/01/2018 |
19.95
|
400,680 | 19.95 | 20.20 | 19.70 | 7,160 | 0 | 0.3 |
10/01/2018 |
19.95
|
410,540 | 19.99 | 20.20 | 19.66 | 4,440 | 5,100 | -0.0 |
09/01/2018 |
19.99
|
299,830 | 20.24 | 20.33 | 19.66 | 3,620 | 30,700 | -1.3 |
08/01/2018 |
20.24
|
292,900 | 19.58 | 20.41 | 19.41 | 2,800 | 1,700 | 0.1 |
05/01/2018 |
19.58
|
720,320 | 19.58 | 19.99 | 19.04 | 402,960 | 900 | 18.9 |
04/01/2018 |
19.58
|
531,360 | 18.95 | 19.78 | 18.95 | 96,510 | 9,200 | 4.0 |
03/01/2018 |
18.95
|
735,510 | 19.16 | 19.28 | 18.70 | 38,060 | 189,750 | -6.9 |
02/01/2018 |
19.16
|
532,430 | 18.06 | 19.24 | 18.06 | 4,000 | 5,000 | -0.1 |
29/12/2017 |
18.06
|
242,390 | 18.22 | 18.24 | 18.04 | 3,120 | 5,000 | -0.1 |
28/12/2017 |
18.22
|
863,520 | 17.87 | 18.22 | 17.72 | 300,020 | 0 | 12.9 |
27/12/2017 |
17.87
|
411,810 | 17.54 | 17.87 | 17.49 | 0 | 7,860 | -0.3 |
26/12/2017 |
17.54
|
238,680 | 17.29 | 17.68 | 17.16 | 0 | 3,000 | -0.1 |
25/12/2017 |
17.29
|
146,190 | 17.70 | 17.91 | 17.29 | 4,490 | 0 | 0.2 |
22/12/2017 |
17.70
|
584,190 | 17.89 | 17.91 | 17.62 | 0 | 0 | 0 |
21/12/2017 |
17.89
|
252,660 | 17.74 | 17.91 | 17.76 | 740 | 0 | 0.0 |
20/12/2017 |
17.74
|
293,010 | 17.29 | 17.76 | 17.29 | 5,950 | 550 | 0.2 |
19/12/2017 |
17.29
|
169,610 | 17.20 | 17.41 | 17.08 | 26,280 | 5,000 | 0.9 |
18/12/2017 |
17.20
|
260,670 | 17.24 | 17.37 | 16.99 | 0 | 0 | 0 |
15/12/2017 |
17.24
|
144,950 | 17.41 | 17.41 | 16.99 | 0 | 0 | 0 |
14/12/2017 |
17.41
|
109,170 | 17.26 | 17.43 | 17.01 | 0 | 0 | 0 |
13/12/2017 |
17.26
|
157,780 | 17.41 | 17.45 | 16.91 | 0 | 0 | 0 |
12/12/2017 |
17.41
|
722,210 | 17.49 | 17.54 | 16.66 | 2,010 | 138,140 | -5.7 |
11/12/2017 |
17.49
|
231,990 | 17.91 | 18.08 | 17.49 | 400 | 3,000 | -0.1 |
08/12/2017 |
17.91
|
150,860 | 18.24 | 18.33 | 17.91 | 1,600 | 8,500 | -0.3 |
07/12/2017 |
18.24
|
302,030 | 17.62 | 18.24 | 17.58 | 1,000 | 4,550 | -0.2 |
06/12/2017 |
17.62
|
307,090 | 17.91 | 17.99 | 17.45 | 9,290 | 0 | 0.4 |
05/12/2017 |
17.91
|
367,320 | 18.51 | 18.51 | 17.91 | 52,200 | 4,000 | 2.1 |
04/12/2017 |
18.51
|
502,510 | 18.54 | 18.62 | 18.20 | 2,840 | 176,070 | -7.6 |
01/12/2017 |
18.54
|
921,570 | 17.74 | 18.54 | 17.74 | 2,000 | 2,050 | -0.0 |
30/11/2017 |
17.74
|
774,210 | 17.39 | 17.81 | 17.35 | 1,040 | 11,300 | -0.4 |
29/11/2017 |
17.39
|
280,350 | 17.33 | 17.58 | 17.16 | 4,790 | 200 | 0.2 |
28/11/2017 |
17.33
|
300,530 | 17.58 | 17.58 | 17.16 | 3,000 | 0 | 0.1 |