| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-15) |
-0.55 | -3.03% | 13,108,900 | 2,801 | 0.1 |
17.50
18.35
17.60
|
|
2 tháng
(2024-09-16) |
0.58 | 3.40% | 36,637,800 | 18,100 | 0.3 |
17.02
18.95
17.60
|
|
3 tháng
(2024-08-16) |
0.48 | 2.82% | 57,429,400 | 125,700 | 2.2 |
16.92
18.95
17.60
|
|
6 tháng
(2024-05-20) |
-1.78 | -9.20% | 164,446,100 | -242,747 | -4.1 |
15.62
22.13
17.60
|
|
12 tháng
(2023-11-20) |
2.65 | 17.74% | 420,428,500 | -68,740 | -1.0 |
14.27
22.13
17.60
|
|
24 tháng
(2022-11-25) |
11.01 | 167.22% | 816,982,400 | -147,385 | -2.8 |
6.59
22.13
17.60
|
|
36 tháng
(2021-11-30) |
-7.74 | -30.54% | 1,059,082,600 | -646,005 | -17.0 |
5.27
25.34
17.60
|
|
60 tháng
(2019-12-11) |
14.42 | 452.87% | 1,815,901,700 | -3,914,035 | -43.2 |
2.01
25.34
17.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/01/2018 |
5.42
|
766,570 | 5.31 | 5.44 | 5.28 | 290,840 | 1,680 | 1.7 |
| 19/01/2018 |
5.31
|
1,029,500 | 5.40 | 5.40 | 5.19 | 434,970 | 6,320 | 2.5 |
| 18/01/2018 |
5.40
|
942,760 | 5.36 | 5.40 | 5.12 | 7,550 | 0 | 0.0 |
| 17/01/2018 |
5.36
|
814,160 | 5.61 | 5.63 | 5.36 | 32,070 | 0 | 0.2 |
| 16/01/2018 |
5.61
|
1,554,290 | 5.67 | 5.71 | 5.42 | 6,000 | 2,000 | 0.0 |
| 15/01/2018 |
5.67
|
1,196,670 | 5.40 | 5.67 | 5.40 | 0 | 0 | 0 |
| 12/01/2018 |
5.40
|
758,930 | 5.34 | 5.53 | 5.34 | 30 | 3,000 | -0.0 |
| 11/01/2018 |
5.34
|
626,140 | 5.39 | 5.40 | 5.31 | 0 | 63,870 | -0.4 |
| 10/01/2018 |
5.39
|
916,910 | 5.39 | 5.49 | 5.26 | 0 | 0 | 0 |
| 09/01/2018 |
5.39
|
940,580 | 5.30 | 5.40 | 5.20 | 5,000 | 0 | 0.0 |
| 08/01/2018 |
5.30
|
778,410 | 5.40 | 5.50 | 5.26 | 0 | 0 | 0 |
| 05/01/2018 |
5.40
|
928,480 | 5.48 | 5.64 | 5.40 | 8,870 | 10,000 | -0.0 |
| 04/01/2018 |
5.48
|
1,067,860 | 5.47 | 5.63 | 5.39 | 60,430 | 530 | 0.4 |
| 03/01/2018 |
5.47
|
875,180 | 5.63 | 5.73 | 5.35 | 12,000 | 0 | 0.1 |
| 02/01/2018 |
5.63
|
915,610 | 5.54 | 5.76 | 5.54 | 10 | 0 | 0 |
| 29/12/2017 |
5.54
|
2,107,910 | 5.19 | 5.54 | 5.30 | 30,000 | 10 | 0.2 |
| 28/12/2017 |
5.19
|
629,690 | 5.03 | 5.23 | 4.99 | 0 | 0 | 0 |
| 27/12/2017 |
5.03
|
142,140 | 5.04 | 5.05 | 5.00 | 0 | 0 | 0 |
| 26/12/2017 |
5.04
|
223,670 | 4.90 | 5.04 | 4.89 | 57,600 | 100 | 0.3 |
| 25/12/2017 |
4.90
|
280,110 | 5.01 | 5.01 | 4.90 | 8,070 | 0 | 0.0 |
| 22/12/2017 |
5.01
|
153,670 | 5.01 | 5.03 | 4.99 | 0 | 0 | 0 |
| 21/12/2017 |
5.01
|
323,670 | 5.06 | 5.06 | 4.97 | 43,270 | 0 | 0.2 |
| 20/12/2017 |
5.06
|
130,380 | 5.06 | 5.11 | 4.97 | 0 | 20 | -0.0 |
| 19/12/2017 |
5.06
|
111,400 | 5.15 | 5.20 | 5.03 | 10 | 0 | 0 |
| 18/12/2017 |
5.15
|
742,290 | 5.02 | 5.20 | 5.02 | 0 | 0 | 0 |
| 15/12/2017 |
5.02
|
266,690 | 4.94 | 5.17 | 4.94 | 0 | 0 | 0 |
| 14/12/2017 |
4.94
|
339,320 | 4.88 | 4.94 | 4.83 | 60,000 | 0 | 0.3 |
| 13/12/2017 |
4.88
|
135,950 | 4.89 | 4.94 | 4.76 | 36,460 | 0 | 0.2 |
| 12/12/2017 |
4.89
|
617,120 | 4.89 | 4.92 | 4.65 | 291,610 | 0 | 1.5 |
| 11/12/2017 |
4.89
|
290,960 | 5.03 | 5.03 | 4.86 | 67,050 | 0 | 0.4 |
| 08/12/2017 |
5.03
|
242,940 | 5.17 | 5.17 | 5.03 | 0 | 0 | 0 |
| 07/12/2017 |
5.17
|
425,180 | 5.14 | 5.21 | 5.03 | 10 | 50 | -0.0 |
| 06/12/2017 |
5.14
|
334,400 | 5.20 | 5.23 | 5.04 | 0 | 0 | 0 |
| 05/12/2017 |
5.20
|
946,370 | 5.13 | 5.35 | 5.14 | 0 | 0 | 0 |
| 04/12/2017 |
5.13
|
781,490 | 5.03 | 5.17 | 5.00 | 30 | 3,110 | -0.0 |
| 01/12/2017 |
5.03
|
291,800 | 5.09 | 5.12 | 5.01 | 31,500 | 0 | 0.2 |
| 30/11/2017 |
5.09
|
396,460 | 5.01 | 5.10 | 4.97 | 125,780 | 0 | 0.7 |
| 29/11/2017 |
5.01
|
320,420 | 5.10 | 5.10 | 4.99 | 800 | 50 | 0.0 |
| 28/11/2017 |
5.10
|
428,100 | 5.10 | 5.13 | 4.99 | 0 | 50 | -0.0 |
| 27/11/2017 |
5.10
|
413,700 | 4.94 | 5.11 | 4.90 | 0 | 0 | 0 |
| 24/11/2017 |
4.94
|
281,860 | 4.93 | 4.94 | 4.85 | 74,780 | 0 | 0.4 |
| 23/11/2017 |
4.93
|
524,010 | 4.78 | 4.97 | 4.77 | 37,070 | 0 | 0.2 |
| 22/11/2017 |
4.78
|
429,080 | 4.79 | 4.85 | 4.67 | 84,840 | 0 | 0.4 |
| 21/11/2017 |
4.79
|
297,060 | 4.83 | 4.84 | 4.67 | 58,970 | 0 | 0.3 |
| 20/11/2017 |
4.83
|
391,080 | 4.83 | 4.94 | 4.57 | 0 | 20 | -0.0 |
| 17/11/2017 |
4.83
|
806,660 | 4.52 | 4.83 | 4.67 | 7,000 | 0 | 0.0 |
| 16/11/2017 |
4.52
|
369,440 | 4.23 | 4.52 | 4.23 | 0 | 0 | 0 |
| 15/11/2017 |
4.23
|
322,180 | 4.22 | 4.23 | 4.20 | 1,000 | 0 | 0.0 |
| 14/11/2017 |
4.22
|
147,250 | 4.24 | 4.25 | 4.12 | 0 | 20 | -0 |
| 13/11/2017 |
4.24
|
282,200 | 4.14 | 4.24 | 4.13 | 20 | 2,700 | -0.0 |
| 10/11/2017 |
4.14
|
195,340 | 4.13 | 4.19 | 4.03 | 50 | 0 | 0.0 |
| 09/11/2017 |
4.13
|
159,480 | 4.16 | 4.20 | 4.11 | 120 | 0 | 0.0 |
| 08/11/2017 |
4.16
|
179,120 | 4.21 | 4.21 | 4.13 | 0 | 0 | 0 |
| 07/11/2017 |
4.21
|
207,430 | 4.23 | 4.25 | 4.18 | 110 | 0 | 0.0 |
| 06/11/2017 |
4.23
|
234,200 | 4.21 | 4.25 | 4.21 | 1,000 | 0 | 0.0 |
| 03/11/2017 |
4.21
|
407,670 | 4.20 | 4.25 | 4.12 | 0 | 0 | 0 |
| 02/11/2017 |
4.20
|
154,920 | 4.22 | 4.35 | 4.19 | 0 | 0 | 0 |
| 01/11/2017 |
4.22
|
313,000 | 4.19 | 4.33 | 4.21 | 82,030 | 0 | 0.4 |
| 31/10/2017 |
4.19
|
410,980 | 4.27 | 4.30 | 4.16 | 0 | 0 | 0 |
| 30/10/2017 |
4.27
|
436,700 | 4.39 | 4.39 | 4.26 | 0 | 0 | 0 |
| 27/10/2017 |
4.39
|
682,850 | 4.55 | 4.55 | 4.24 | 0 | 5,000 | -0.0 |
| 26/10/2017 |
4.55
|
333,850 | 4.70 | 4.78 | 4.38 | 0 | 0 | 0 |
| 25/10/2017 |
4.70
|
176,980 | 4.67 | 4.88 | 4.67 | 0 | 0 | 0 |
| 24/10/2017 |
4.67
|
452,150 | 4.69 | 4.70 | 4.65 | 0 | 0 | 0 |
| 23/10/2017 |
4.69
|
791,920 | 4.98 | 4.98 | 4.67 | 0 | 0 | 0 |
| 20/10/2017 |
4.98
|
696,180 | 5.09 | 5.11 | 4.97 | 0 | 0 | 0 |
| 19/10/2017 |
5.09
|
318,310 | 5.03 | 5.16 | 5.03 | 0 | 0 | 0 |
| 18/10/2017 |
5.03
|
504,360 | 5.12 | 5.20 | 5.03 | 0 | 15,500 | -0.1 |
| 17/10/2017 |
5.12
|
350,730 | 5.13 | 5.17 | 5.11 | 0 | 0 | 0 |
| 16/10/2017 |
5.13
|
364,220 | 5.19 | 5.29 | 5.11 | 0 | 0 | 0 |
| 13/10/2017 |
5.19
|
306,270 | 5.19 | 5.21 | 5.18 | 0 | 0 | 0 |
| 12/10/2017 |
5.19
|
481,350 | 5.19 | 5.26 | 5.18 | 0 | 0 | 0 |
| 11/10/2017 |
5.19
|
533,410 | 5.15 | 5.36 | 5.14 | 0 | 37,340 | -0.2 |
| 10/10/2017 |
5.15
|
186,330 | 5.21 | 5.21 | 5.13 | 0 | 0 | 0 |
| 09/10/2017 |
5.21
|
406,940 | 5.20 | 5.28 | 5.12 | 0 | 0 | 0 |
| 06/10/2017 |
5.20
|
282,970 | 5.24 | 5.26 | 5.20 | 0 | 0 | 0 |
| 05/10/2017 |
5.24
|
381,320 | 5.20 | 5.30 | 5.22 | 0 | 0 | 0 |
| 04/10/2017 |
5.20
|
214,140 | 5.07 | 5.21 | 5.08 | 0 | 0 | 0 |
| 03/10/2017 |
5.07
|
504,840 | 5.20 | 5.20 | 4.94 | 0 | 0 | 0 |
| 02/10/2017 |
5.20
|
252,340 | 5.24 | 5.33 | 5.19 | 0 | 0 | 0 |
| 29/09/2017 |
5.24
|
451,240 | 5.23 | 5.31 | 5.16 | 0 | 0 | 0 |
| 28/09/2017 |
5.23
|
359,530 | 5.40 | 5.42 | 5.18 | 0 | 0 | 0 |
| 27/09/2017 |
5.40
|
212,260 | 5.44 | 5.46 | 5.35 | 43,450 | 0 | 0.3 |
| 26/09/2017 |
5.44
|
738,400 | 5.31 | 5.45 | 5.28 | 0 | 0 | 0 |
| 25/09/2017 |
5.31
|
1,181,020 | 5.52 | 5.52 | 5.30 | 0 | 0 | 0 |
| 22/09/2017 |
5.52
|
823,960 | 5.52 | 5.55 | 5.51 | 1,500 | 0 | 0.0 |
| 21/09/2017 |
5.52
|
463,490 | 5.55 | 5.60 | 5.49 | 100 | 0 | 0.0 |
| 20/09/2017 |
5.55
|
517,830 | 5.49 | 5.63 | 5.53 | 0 | 0 | 0 |
| 19/09/2017 |
5.49
|
1,141,550 | 5.63 | 5.63 | 5.49 | 1,200 | 0 | 0.0 |
| 18/09/2017 |
5.63
|
1,194,540 | 5.38 | 5.67 | 5.42 | 4,800 | 0 | 0.0 |
| 15/09/2017 |
5.38
|
653,440 | 5.40 | 5.42 | 5.26 | 3,000 | 0 | 0.0 |
| 14/09/2017 |
5.40
|
2,026,560 | 5.13 | 5.40 | 5.12 | 0 | 0 | 0 |
| 13/09/2017 |
5.13
|
346,310 | 5.13 | 5.16 | 5.10 | 0 | 0 | 0 |
| 12/09/2017 |
5.13
|
479,950 | 5.05 | 5.13 | 5.01 | 178,000 | 0 | 1.0 |
| 11/09/2017 |
5.05
|
766,480 | 5.10 | 5.12 | 5.00 | 136,100 | 0 | 0.8 |
| 08/09/2017 |
5.10
|
637,960 | 5.17 | 5.17 | 5.06 | 3,000 | 0 | 0.0 |
| 07/09/2017 |
5.17
|
600,040 | 5.17 | 5.23 | 5.12 | 0 | 720 | -0.0 |
| 06/09/2017 |
5.17
|
424,850 | 5.25 | 5.25 | 5.14 | 0 | 0 | 0 |
| 05/09/2017 |
5.25
|
1,119,560 | 5.14 | 5.33 | 5.13 | 0 | 0 | 0 |
| 01/09/2017 |
5.14
|
326,430 | 5.10 | 5.21 | 5.11 | 0 | 0 | 0 |