Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.20 | -0.70% | 2,495,600 | 48,400 | 1.3 |
27.50
29.40
28.30
|
2 tháng
(2024-07-22) |
-0.30 | -1.05% | 6,798,400 | 11,400 | 0.3 |
25.90
29.40
28.30
|
3 tháng
(2024-06-21) |
-1.70 | -5.67% | 13,608,800 | 9,100 | -0.0 |
25.90
31.60
28.30
|
6 tháng
(2024-03-25) |
5 | 21.46% | 39,594,700 | 15,597 | -2.4 |
22.70
32.20
28.30
|
12 tháng
(2023-09-25) |
8.20 | 40.80% | 72,474,200 | 105,697 | -0.4 |
17.90
32.20
28.30
|
24 tháng
(2022-09-30) |
11.10 | 64.53% | 150,352,581 | 54,719 | -1.5 |
8.90
32.20
28.30
|
36 tháng
(2021-10-05) |
12.07 | 74.39% | 204,007,037 | -15,581 | -2.8 |
8.90
32.20
28.30
|
60 tháng
(2019-10-16) |
11.31 | 66.59% | 317,477,341 | 128,953 | -0.2 |
6.80
32.20
28.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
13.82
|
207,770 | 12.96 | 13.82 | 12.96 | 0 | 0 | 0 |
26/04/2018 |
12.96
|
309,320 | 12.87 | 13.73 | 12.96 | 0 | 0 | 0 |
24/04/2018 |
12.87
|
53,520 | 12.78 | 13.39 | 12.78 | 0 | 0 | 0 |
23/04/2018 |
12.78
|
59,620 | 13.30 | 13.47 | 12.78 | 0 | 0 | 0 |
20/04/2018 |
13.30
|
205,800 | 12.35 | 13.39 | 12.52 | 0 | 0 | 0 |
19/04/2018 |
12.35
|
106,700 | 12.35 | 12.87 | 12.26 | 0 | 0 | 0 |
18/04/2018 |
12.35
|
54,604 | 12.70 | 12.70 | 12.35 | 0 | 0 | 0 |
17/04/2018 |
12.70
|
88,416 | 12.70 | 12.96 | 12.44 | 0 | 0 | 0 |
16/04/2018 |
12.70
|
17,800 | 12.96 | 12.96 | 12.70 | 0 | 0 | 0 |
13/04/2018 |
12.96
|
42,900 | 13.13 | 13.21 | 12.78 | 0 | 0 | 0 |
12/04/2018 |
13.13
|
124,580 | 12.61 | 13.13 | 12.61 | 0 | 0 | 0 |
11/04/2018 |
12.61
|
52,160 | 12.70 | 13.30 | 12.61 | 0 | 0 | 0 |
10/04/2018 |
12.70
|
102,600 | 12.44 | 12.78 | 12.44 | 0 | 0 | 0 |
09/04/2018 |
12.44
|
69,566 | 12.87 | 12.87 | 12.09 | 0 | 0 | 0 |
06/04/2018 |
12.87
|
80,320 | 12.96 | 12.96 | 12.70 | 0 | 0 | 0 |
05/04/2018 |
12.96
|
38,300 | 13.04 | 13.04 | 12.78 | 0 | 0 | 0 |
04/04/2018 |
13.04
|
113,200 | 12.96 | 13.13 | 12.78 | 0 | 500 | -0.0 |
03/04/2018 |
12.96
|
94,829 | 13.21 | 13.21 | 12.78 | 0 | 0 | 0 |
02/04/2018 |
13.21
|
112,430 | 13.73 | 13.73 | 12.96 | 0 | 0 | 0 |
30/03/2018 |
13.73
|
21,330 | 13.82 | 13.82 | 13.39 | 0 | 0 | 0 |
29/03/2018 |
13.82
|
96,700 | 13.82 | 13.82 | 13.30 | 0 | 0 | 0 |
28/03/2018 |
13.82
|
117,200 | 13.73 | 13.91 | 13.47 | 0 | 0 | 0 |
27/03/2018 |
13.73
|
216,700 | 13.47 | 14.08 | 13.39 | 0 | 0 | 0 |
26/03/2018 |
13.47
|
152,110 | 14.42 | 14.42 | 13.47 | 0 | 0 | 0 |
23/03/2018 |
14.42
|
121,660 | 14.42 | 14.42 | 13.65 | 0 | 0 | 0 |
22/03/2018 |
14.42
|
132,192 | 13.82 | 14.86 | 14.25 | 0 | 0 | 0 |
21/03/2018 |
13.82
|
67,000 | 13.82 | 14.34 | 13.82 | 0 | 0 | 0 |
20/03/2018 |
13.82
|
64,030 | 14.42 | 14.51 | 13.82 | 200 | 0 | 0.0 |
19/03/2018 |
14.42
|
117,600 | 14.42 | 14.94 | 14.42 | 0 | 0 | 0 |
16/03/2018 |
14.42
|
185,751 | 13.13 | 14.42 | 13.13 | 0 | 0 | 0 |
15/03/2018 |
13.13
|
45,309 | 13.04 | 13.30 | 12.70 | 0 | 0 | 0 |
14/03/2018 |
13.04
|
127,500 | 13.39 | 13.39 | 12.87 | 0 | 0 | 0 |
13/03/2018 |
13.39
|
85,400 | 13.47 | 13.65 | 13.21 | 0 | 0 | 0 |
12/03/2018 |
13.47
|
77,360 | 13.56 | 13.82 | 13.30 | 0 | 0 | 0 |
09/03/2018 |
13.56
|
58,861 | 13.82 | 13.82 | 13.47 | 0 | 0 | 0 |
08/03/2018 |
13.82
|
86,400 | 13.82 | 13.91 | 13.82 | 0 | 0 | 0 |
07/03/2018 |
13.82
|
62,100 | 13.99 | 13.99 | 13.73 | 0 | 0 | 0 |
06/03/2018 |
13.99
|
100,440 | 14.08 | 14.17 | 13.91 | 0 | 17,100 | -0.3 |
05/03/2018 |
14.08
|
90,614 | 14.51 | 14.68 | 13.91 | 100 | 16,200 | -0.3 |
02/03/2018 |
14.51
|
82,100 | 14.34 | 14.51 | 13.82 | 0 | 0 | 0 |
01/03/2018 |
14.34
|
79,260 | 14.68 | 14.68 | 14.34 | 0 | 0 | 0 |
28/02/2018 |
14.68
|
161,900 | 15.03 | 15.03 | 14.51 | 0 | 0 | 0 |
27/02/2018 |
15.03
|
80,130 | 14.86 | 15.46 | 14.77 | 0 | 0 | 0 |
26/02/2018 |
14.86
|
91,200 | 15.55 | 15.89 | 14.68 | 0 | 0 | 0 |
23/02/2018 |
15.55
|
82,840 | 15.03 | 15.55 | 14.60 | 0 | 0 | 0 |
22/02/2018 |
15.03
|
77,650 | 15.55 | 15.55 | 14.68 | 0 | 0 | 0 |
21/02/2018 |
15.55
|
80,720 | 15.37 | 15.89 | 15.46 | 0 | 0 | 0 |
13/02/2018 |
15.37
|
132,064 | 15.20 | 15.63 | 14.77 | 0 | 0 | 0 |
12/02/2018 |
15.20
|
96,650 | 13.91 | 15.29 | 14.08 | 0 | 0 | 0 |
09/02/2018 |
13.91
|
146,910 | 13.99 | 13.99 | 12.78 | 0 | 0 | 0 |
08/02/2018 |
13.99
|
122,000 | 14.77 | 14.77 | 13.82 | 0 | 0 | 0 |
07/02/2018 |
14.77
|
86,010 | 14.17 | 15.46 | 14.25 | 300 | 0 | 0.0 |
06/02/2018 |
14.17
|
372,670 | 15.72 | 15.72 | 14.17 | 0 | 0 | 0 |
05/02/2018 |
15.72
|
282,880 | 17.19 | 17.27 | 15.55 | 0 | 0 | 0 |
02/02/2018 |
17.19
|
99,350 | 17.02 | 17.27 | 16.84 | 0 | 0 | 0 |
01/02/2018 |
17.02
|
216,700 | 17.02 | 17.27 | 16.67 | 0 | 100 | -0.0 |
31/01/2018 |
17.02
|
393,560 | 17.79 | 17.79 | 16.93 | 300 | 0 | 0.0 |
30/01/2018 |
17.79
|
224,250 | 18.05 | 18.05 | 17.36 | 300 | 0 | 0.0 |
29/01/2018 |
18.05
|
181,920 | 18.57 | 18.57 | 17.88 | 0 | 0 | 0 |
26/01/2018 |
18.57
|
343,000 | 19.43 | 19.43 | 18.14 | 10 | 0 | 0.0 |
25/01/2018 |
19.43
|
454,430 | 18.92 | 19.87 | 19.00 | 1,000 | 0 | 0.0 |
24/01/2018 |
18.92
|
479,640 | 19.35 | 20.64 | 18.83 | 0 | 0 | 0 |
23/01/2018 |
19.35
|
429,540 | 18.14 | 19.52 | 18.14 | 0 | 0 | 0 |
22/01/2018 |
18.14
|
153,360 | 17.45 | 18.40 | 17.62 | 0 | 0 | 0 |
19/01/2018 |
17.45
|
219,100 | 17.97 | 18.14 | 17.36 | 0 | 0 | 0 |
18/01/2018 |
17.97
|
220,300 | 17.36 | 17.97 | 17.19 | 0 | 0 | 0 |
17/01/2018 |
17.36
|
349,930 | 18.74 | 19.17 | 17.36 | 30 | 0 | 0.0 |
16/01/2018 |
18.74
|
214,300 | 19.09 | 19.09 | 18.48 | 0 | 0 | 0 |
15/01/2018 |
19.09
|
225,570 | 18.92 | 19.26 | 18.40 | 0 | 1,000 | -0.0 |
12/01/2018 |
18.92
|
452,250 | 19.78 | 20.04 | 18.83 | 0 | 0 | 0 |
11/01/2018 |
19.78
|
294,040 | 20.38 | 20.38 | 19.43 | 300 | 0 | 0.0 |
10/01/2018 |
20.38
|
394,861 | 19.61 | 20.82 | 19.87 | 600 | 0 | 0.0 |
09/01/2018 |
19.61
|
578,260 | 18.14 | 19.61 | 17.71 | 400 | 0 | 0.0 |
08/01/2018 |
18.14
|
301,800 | 17.97 | 18.14 | 17.45 | 0 | 0 | 0 |
05/01/2018 |
17.97
|
262,450 | 18.40 | 18.57 | 17.79 | 6,700 | 0 | 0.1 |
04/01/2018 |
18.40
|
492,510 | 17.97 | 18.66 | 18.22 | 26,600 | 0 | 0.6 |
03/01/2018 |
17.97
|
309,450 | 17.10 | 18.31 | 16.84 | 500 | 0 | 0.0 |
02/01/2018 |
17.10
|
398,340 | 17.62 | 17.79 | 16.93 | 0 | 500 | -0.0 |
29/12/2017 |
17.62
|
331,120 | 17.97 | 18.14 | 17.53 | 0 | 0 | 0 |
28/12/2017 |
17.97
|
252,410 | 17.97 | 18.14 | 17.53 | 0 | 0 | 0 |
27/12/2017 |
17.97
|
424,750 | 18.40 | 19.00 | 17.71 | 500 | 2,000 | -0.0 |
26/12/2017 |
18.40
|
396,260 | 17.45 | 18.40 | 17.45 | 0 | 0 | 0 |
25/12/2017 |
17.45
|
241,210 | 17.45 | 18.14 | 17.27 | 0 | 0 | 0 |
22/12/2017 |
17.45
|
340,640 | 17.02 | 17.45 | 16.67 | 0 | 1,500 | -0.0 |
21/12/2017 |
17.02
|
546,720 | 18.05 | 18.05 | 17.02 | 0 | 0 | 0 |
20/12/2017 |
18.05
|
809,270 | 17.19 | 18.83 | 17.19 | 1,000 | 0 | 0.0 |
19/12/2017 |
17.19
|
772,437 | 15.98 | 17.45 | 15.98 | 1,000 | 0 | 0.0 |
18/12/2017 |
15.98
|
935,020 | 14.60 | 15.98 | 14.68 | 1,000 | 0 | 0.0 |
15/12/2017 |
14.60
|
280,350 | 14.60 | 14.86 | 14.51 | 0 | 100 | -0.0 |
14/12/2017 |
14.60
|
74,600 | 14.77 | 14.77 | 14.51 | 0 | 0 | 0 |
13/12/2017 |
14.77
|
164,110 | 14.60 | 15.03 | 14.51 | 0 | 0 | 0 |
12/12/2017 |
14.60
|
202,100 | 14.25 | 14.60 | 13.82 | 0 | 0 | 0 |
11/12/2017 |
14.25
|
221,800 | 14.77 | 14.77 | 14.25 | 0 | 0 | 0 |
08/12/2017 |
14.77
|
107,500 | 14.68 | 14.86 | 14.51 | 0 | 0 | 0 |
07/12/2017 |
14.68
|
116,721 | 14.94 | 14.94 | 14.68 | 0 | 0 | 0 |
06/12/2017 |
14.94
|
259,600 | 14.77 | 15.12 | 14.42 | 0 | 0 | 0 |
05/12/2017 |
14.77
|
243,800 | 15.55 | 15.55 | 14.77 | 0 | 16,000 | -0.3 |
04/12/2017 |
15.55
|
351,108 | 15.20 | 15.72 | 15.37 | 0 | 0 | 0 |
01/12/2017 |
15.20
|
557,751 | 14.60 | 15.46 | 14.60 | 0 | 0 | 0 |
30/11/2017 |
14.60
|
287,230 | 14.68 | 14.94 | 14.60 | 0 | 0 | 0 |