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) |
13.50 | 43.69% | 8,182,900 | 287,100 | 10.4 |
30.90
49.25
44.40
|
2 tháng
(2024-07-22) |
15.45 | 53.37% | 11,113,800 | 296,300 | 10.6 |
25.50
49.25
44.40
|
3 tháng
(2024-06-21) |
13.45 | 43.46% | 15,194,400 | 321,500 | 11.4 |
25.50
49.25
44.40
|
6 tháng
(2024-03-25) |
23.70 | 114.49% | 22,655,100 | 325,200 | 11.5 |
19.70
49.25
44.40
|
12 tháng
(2023-09-25) |
24.79 | 126.45% | 27,544,500 | 325,800 | 11.5 |
16.80
49.25
44.40
|
24 tháng
(2022-09-30) |
26.46 | 147.47% | 40,081,400 | 330,595 | 11.1 |
10.23
49.25
44.40
|
36 tháng
(2021-10-05) |
24.69 | 125.30% | 69,840,400 | 332,395 | 11.9 |
10.23
49.25
44.40
|
60 tháng
(2019-10-16) |
33.79 | 318.41% | 84,683,180 | 328,105 | 11.9 |
8.66
49.25
44.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
13.47
|
3,280 | 14.46 | 14.46 | 13.47 | 100 | 0 | 0.0 |
24/04/2018 |
14.46
|
3,210 | 14.59 | 14.81 | 13.62 | 0 | 0 | 0 |
23/04/2018 |
14.59
|
110 | 14.66 | 14.66 | 14.04 | 0 | 0 | 0 |
20/04/2018 |
14.66
|
110 | 14.81 | 14.81 | 13.97 | 0 | 0 | 0 |
19/04/2018 |
14.81
|
0 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 |
18/04/2018 |
14.81
|
200 | 14.69 | 14.81 | 14.69 | 0 | 0 | 0 |
17/04/2018 |
14.69
|
90 | 14.71 | 14.71 | 13.97 | 0 | 0 | 0 |
16/04/2018 |
14.71
|
30 | 14.21 | 14.81 | 14.71 | 0 | 0 | 0 |
13/04/2018 |
14.21
|
2,780 | 14.46 | 14.91 | 14.21 | 0 | 0 | 0 |
12/04/2018 |
14.46
|
10,620 | 14.46 | 14.96 | 13.77 | 0 | 0 | 0 |
11/04/2018 |
14.46
|
1,010 | 14.46 | 14.66 | 14.46 | 0 | 0 | 0 |
10/04/2018 |
14.46
|
4,250 | 14.46 | 14.66 | 14.29 | 0 | 0 | 0 |
09/04/2018 |
14.46
|
3,550 | 14.46 | 14.46 | 14.21 | 0 | 0 | 0 |
06/04/2018 |
14.46
|
3,000 | 14.46 | 14.54 | 13.92 | 0 | 0 | 0 |
05/04/2018 |
14.46
|
710 | 14.56 | 14.56 | 14.21 | 0 | 0 | 0 |
04/04/2018 |
14.56
|
1,530 | 14.51 | 14.71 | 14.06 | 0 | 300 | -0.0 |
03/04/2018 |
14.51
|
2,310 | 14.46 | 14.54 | 14.51 | 0 | 0 | 0 |
02/04/2018 |
14.46
|
1,310 | 14.44 | 14.71 | 14.06 | 0 | 0 | 0 |
30/03/2018 |
14.44
|
4,360 | 14.54 | 14.61 | 13.69 | 0 | 0 | 0 |
29/03/2018 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 |
28/03/2018 |
14.54
|
270 | 14.46 | 14.54 | 13.47 | 0 | 0 | 0 |
27/03/2018 |
14.46
|
4,640 | 14.56 | 14.56 | 14.06 | 0 | 0 | 0 |
26/03/2018 |
14.56
|
430 | 14.36 | 14.56 | 13.99 | 0 | 0 | 0 |
23/03/2018 |
14.36
|
560 | 14.06 | 14.41 | 13.97 | 0 | 0 | 0 |
22/03/2018 |
14.06
|
240 | 14.46 | 14.46 | 13.94 | 0 | 100 | -0.0 |
21/03/2018 |
14.46
|
2,460 | 14.61 | 14.61 | 14.36 | 0 | 0 | 0 |
20/03/2018 |
14.61
|
270 | 14.66 | 14.66 | 14.46 | 0 | 0 | 0 |
19/03/2018 |
14.66
|
12,720 | 14.66 | 14.91 | 13.97 | 0 | 0 | 0 |
16/03/2018 |
14.66
|
12,780 | 14.96 | 14.96 | 14.66 | 0 | 1,000 | -0.0 |
15/03/2018 |
14.96
|
17,620 | 14.46 | 14.96 | 14.51 | 0 | 0 | 0 |
14/03/2018 |
14.46
|
13,250 | 14.86 | 14.91 | 14.46 | 0 | 0 | 0 |
13/03/2018 |
14.86
|
31,660 | 14.96 | 14.96 | 13.92 | 500 | 0 | 0.0 |
12/03/2018 |
14.96
|
3,070 | 15.19 | 15.19 | 14.71 | 0 | 0 | 0 |
09/03/2018 |
15.19
|
240 | 15.11 | 15.21 | 14.46 | 0 | 0 | 0 |
08/03/2018 |
15.11
|
3,750 | 15.01 | 15.11 | 14.76 | 0 | 0 | 0 |
07/03/2018 |
15.01
|
1,500 | 15.21 | 15.21 | 15.01 | 0 | 0 | 0 |
06/03/2018 |
15.21
|
2,310 | 15.31 | 15.36 | 14.71 | 0 | 0 | 0 |
05/03/2018 |
15.31
|
6,270 | 15.26 | 15.46 | 14.96 | 0 | 0 | 0 |
02/03/2018 |
15.26
|
4,700 | 15.31 | 15.31 | 14.71 | 0 | 0 | 0 |
01/03/2018 |
15.31
|
9,930 | 15.41 | 15.41 | 14.46 | 0 | 0 | 0 |
28/02/2018 |
15.41
|
6,800 | 15.66 | 15.71 | 14.81 | 0 | 0 | 0 |
27/02/2018 |
15.66
|
2,600 | 15.91 | 15.91 | 15.21 | 0 | 0 | 0 |
26/02/2018 |
15.91
|
6,110 | 16.21 | 16.46 | 15.09 | 0 | 0 | 0 |
23/02/2018 |
16.21
|
2,840 | 16.01 | 16.21 | 15.96 | 0 | 0 | 0 |
22/02/2018 |
16.01
|
16,740 | 14.96 | 16.01 | 15.06 | 0 | 0 | 0 |
21/02/2018 |
14.96
|
230 | 15.06 | 15.31 | 14.96 | 0 | 0 | 0 |
13/02/2018 |
15.06
|
2,060 | 15.36 | 15.36 | 14.46 | 0 | 0 | 0 |
12/02/2018 |
15.36
|
2,040 | 14.71 | 15.46 | 15.36 | 0 | 0 | 0 |
09/02/2018 |
14.71
|
7,600 | 14.96 | 14.96 | 14.36 | 0 | 0 | 0 |
08/02/2018 |
14.96
|
5,510 | 14.96 | 15.84 | 14.56 | 0 | 0 | 0 |
07/02/2018 |
14.96
|
5,120 | 15.61 | 16.43 | 14.76 | 0 | 0 | 0 |
06/02/2018 |
15.61
|
7,550 | 15.86 | 15.86 | 14.76 | 0 | 0 | 0 |
05/02/2018 |
15.86
|
36,590 | 16.41 | 16.71 | 15.26 | 1,000 | 0 | 0.0 |
02/02/2018 |
16.41
|
4,430 | 17.11 | 17.11 | 16.11 | 0 | 0 | 0 |
01/02/2018 |
17.11
|
1,140 | 16.96 | 17.21 | 16.11 | 0 | 0 | 0 |
31/01/2018 |
16.96
|
8,780 | 17.16 | 17.16 | 16.71 | 0 | 0 | 0 |
30/01/2018 |
17.16
|
30,180 | 16.96 | 17.21 | 15.96 | 0 | 0 | 0 |
29/01/2018 |
16.96
|
11,510 | 17.11 | 17.41 | 16.46 | 0 | 0 | 0 |
26/01/2018 |
17.11
|
16,340 | 17.46 | 17.46 | 16.26 | 0 | 0 | 0 |
25/01/2018 |
17.46
|
29,730 | 17.71 | 17.71 | 16.51 | 0 | 10 | -0.0 |
22/01/2018 |
17.71
|
30,300 | 17.96 | 18.05 | 16.76 | 0 | 7,100 | -0.2 |
19/01/2018 |
17.96
|
19,480 | 18.45 | 18.45 | 17.51 | 6,800 | 0 | 0.3 |
18/01/2018 |
18.45
|
37,780 | 18.05 | 18.45 | 16.81 | 0 | 0 | 0 |
17/01/2018 |
18.05
|
51,880 | 18.55 | 19.40 | 18.05 | 7,100 | 0 | 0.3 |
16/01/2018 |
18.55
|
121,620 | 17.36 | 18.55 | 18.45 | 1,410 | 1,600 | -0.0 |
15/01/2018 |
17.36
|
50,830 | 16.71 | 17.36 | 17.36 | 2,040 | 0 | 0.1 |
12/01/2018 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
11/01/2018 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
10/01/2018 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
09/01/2018 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
08/01/2018 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
05/01/2018 |
16.71
|
9,102 | 16.71 | 16.96 | 16.61 | 0 | 0 | 0 |
04/01/2018 |
16.71
|
61,500 | 16.46 | 17.06 | 16.21 | 0 | 0 | 0 |
03/01/2018 |
16.46
|
12,000 | 15.06 | 16.46 | 15.31 | 0 | 0 | 0 |
02/01/2018 |
15.06
|
14,500 | 14.96 | 15.06 | 14.81 | 0 | 0 | 0 |
29/12/2017 |
14.96
|
8,000 | 14.46 | 14.96 | 14.46 | 0 | 0 | 0 |
28/12/2017 |
14.46
|
6,000 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 |
27/12/2017 |
14.46
|
6,900 | 14.66 | 14.71 | 14.46 | 0 | 0 | 0 |
26/12/2017 |
14.66
|
4,900 | 14.76 | 14.76 | 14.66 | 0 | 0 | 0 |
25/12/2017 |
14.76
|
13,200 | 14.96 | 14.96 | 14.46 | 0 | 0 | 0 |
22/12/2017 |
14.96
|
7,400 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 |
21/12/2017 |
14.96
|
1,300 | 15.46 | 15.46 | 14.76 | 0 | 0 | 0 |
20/12/2017 |
15.46
|
8,000 | 14.66 | 16.46 | 14.91 | 0 | 0 | 0 |
19/12/2017 |
14.66
|
9,300 | 14.46 | 14.86 | 14.56 | 0 | 0 | 0 |
18/12/2017 |
14.46
|
29,700 | 14.46 | 14.71 | 14.36 | 0 | 0 | 0 |
15/12/2017 |
14.46
|
22,800 | 14.36 | 14.51 | 14.31 | 0 | 0 | 0 |
14/12/2017 |
14.36
|
23,100 | 14.41 | 14.51 | 14.06 | 0 | 0 | 0 |
13/12/2017 |
14.41
|
12,620 | 14.41 | 14.46 | 14.26 | 0 | 0 | 0 |
12/12/2017 |
14.41
|
13,200 | 14.36 | 14.46 | 14.36 | 0 | 0 | 0 |
11/12/2017 |
14.36
|
14,116 | 14.46 | 14.46 | 14.31 | 0 | 0 | 0 |
08/12/2017 |
14.46
|
15,400 | 14.31 | 14.46 | 14.21 | 0 | 1,000 | -0.0 |
07/12/2017 |
14.31
|
17,300 | 14.21 | 14.46 | 14.21 | 0 | 0 | 0 |
06/12/2017 |
14.21
|
4,400 | 14.46 | 14.46 | 14.21 | 0 | 0 | 0 |
05/12/2017 |
14.46
|
15,814 | 14.41 | 14.76 | 14.21 | 0 | 0 | 0 |
04/12/2017 |
14.41
|
13,700 | 14.46 | 14.46 | 14.26 | 0 | 0 | 0 |
01/12/2017 |
14.46
|
11,700 | 14.21 | 14.46 | 14.26 | 0 | 0 | 0 |
30/11/2017 |
14.21
|
7,000 | 14.46 | 14.46 | 14.06 | 0 | 0 | 0 |
29/11/2017 |
14.46
|
6,100 | 14.46 | 14.46 | 14.11 | 0 | 0 | 0 |
28/11/2017 |
14.46
|
3,400 | 14.06 | 14.46 | 14.26 | 0 | 0 | 0 |
27/11/2017 |
14.06
|
3,600 | 14.46 | 14.66 | 14.06 | 0 | 0 | 0 |