Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.07 | 1.45% | 623,100 | -2,800 | -0.0 |
4.77
5
4.89
|
2 tháng
(2024-07-22) |
-0.06 | -1.21% | 1,187,800 | -2,500 | -0.0 |
4.70
5.10
4.89
|
3 tháng
(2024-06-20) |
-0.30 | -5.78% | 1,957,100 | -22,200 | -0.1 |
4.70
5.20
4.89
|
6 tháng
(2024-03-22) |
-0.22 | -4.31% | 6,282,000 | -59,400 | -0.3 |
4.42
5.34
4.89
|
12 tháng
(2023-09-25) |
0.18 | 3.82% | 19,061,400 | -75,900 | -0.4 |
3.75
5.34
4.89
|
24 tháng
(2022-09-29) |
-2.03 | -29.34% | 66,941,100 | -711,950 | -3.0 |
3.44
6.92
4.89
|
36 tháng
(2021-10-04) |
-7.01 | -58.91% | 223,704,400 | -1,021,550 | -5.9 |
3.44
18.60
4.89
|
60 tháng
(2019-10-15) |
-1.85 | -27.45% | 476,855,250 | -3,539,100 | -34.7 |
2.99
18.60
4.89
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2017 |
12.68
|
36,930 | 12.45 | 12.68 | 12.38 | 0 | 0 | 0 |
22/11/2017 |
12.45
|
40,710 | 12.48 | 12.63 | 12.30 | 8,950 | 3,360 | 0.1 |
21/11/2017 |
12.48
|
66,310 | 12.43 | 12.58 | 12.38 | 20,420 | 0 | 0.5 |
20/11/2017 |
12.43
|
25,110 | 12.43 | 12.48 | 12.40 | 10,400 | 0 | 0.3 |
17/11/2017 |
12.43
|
59,600 | 12.68 | 12.84 | 12.43 | 5,300 | 0 | 0.1 |
16/11/2017 |
12.68
|
126,070 | 12.43 | 12.84 | 12.43 | 20,000 | 0 | 0.5 |
15/11/2017 |
12.43
|
25,640 | 12.53 | 12.53 | 12.38 | 300 | 0 | 0.0 |
14/11/2017 |
12.53
|
30,210 | 12.53 | 12.58 | 12.33 | 0 | 0 | 0 |
13/11/2017 |
12.53
|
40,260 | 12.38 | 12.53 | 12.23 | 0 | 0 | 0 |
10/11/2017 |
12.38
|
43,710 | 12.13 | 12.58 | 12.13 | 930 | 0 | 0.0 |
09/11/2017 |
12.13
|
90,300 | 12.33 | 12.33 | 12.05 | 15,000 | 0 | 0.4 |
08/11/2017 |
12.33
|
51,050 | 12.78 | 12.78 | 12.02 | 0 | 450 | -0.0 |
07/11/2017 |
12.78
|
18,180 | 12.71 | 12.94 | 12.58 | 3,000 | 0 | 0.1 |
06/11/2017 |
12.71
|
165,330 | 11.90 | 12.71 | 11.90 | 0 | 0 | 0 |
03/11/2017 |
11.90
|
297,970 | 12.78 | 12.94 | 11.90 | 0 | 0 | 0 |
02/11/2017 |
12.78
|
37,190 | 13.14 | 13.57 | 12.78 | 460 | 4,240 | -0.1 |
01/11/2017 |
13.14
|
45,600 | 13.14 | 13.34 | 13.09 | 21,590 | 0 | 0.6 |
31/10/2017 |
13.14
|
86,460 | 13.44 | 13.44 | 12.78 | 1,180 | 8,590 | -0.2 |
30/10/2017 |
13.44
|
28,700 | 14.15 | 14.26 | 13.44 | 10,000 | 0 | 0.3 |
27/10/2017 |
14.15
|
209,700 | 14.00 | 14.41 | 13.44 | 300 | 0 | 0.0 |
26/10/2017 |
14.00
|
292,780 | 13.90 | 14.00 | 12.94 | 0 | 1,000 | -0.0 |
25/10/2017 |
13.90
|
121,080 | 14.00 | 14.00 | 13.70 | 22,500 | 1,020 | 0.6 |
24/10/2017 |
14.00
|
100,020 | 13.70 | 14.36 | 13.90 | 10 | 0 | 0.0 |
23/10/2017 |
13.70
|
143,450 | 14.71 | 14.86 | 13.70 | 0 | 0 | 0 |
20/10/2017 |
14.71
|
192,850 | 14.51 | 14.71 | 14.51 | 115,200 | 0 | 3.3 |
19/10/2017 |
14.51
|
197,650 | 14.56 | 14.61 | 14.43 | 350 | 0 | 0.0 |
18/10/2017 |
14.56
|
157,290 | 14.84 | 14.86 | 14.56 | 500 | 0 | 0.0 |
17/10/2017 |
14.84
|
157,710 | 14.76 | 15.02 | 14.81 | 0 | 0 | 0 |
16/10/2017 |
14.76
|
106,960 | 14.71 | 14.99 | 14.71 | 0 | 0 | 0 |
13/10/2017 |
14.71
|
70,730 | 14.76 | 14.81 | 14.56 | 20 | 0 | 0.0 |
12/10/2017 |
14.76
|
158,240 | 14.86 | 15.04 | 14.56 | 500,520 | 0 | 14.8 |
11/10/2017 |
14.86
|
201,250 | 15.22 | 15.47 | 14.76 | 45,350 | 0 | 1.4 |
10/10/2017 |
15.22
|
369,460 | 14.38 | 15.22 | 14.36 | 84,240 | 0 | 2.5 |
09/10/2017 |
14.38
|
320,440 | 14.10 | 14.41 | 14.10 | 61,400 | 0 | 1.7 |
06/10/2017 |
14.10
|
58,340 | 13.98 | 14.28 | 13.98 | 0 | 0 | 0 |
05/10/2017 |
13.98
|
169,210 | 13.93 | 14.41 | 13.93 | 0 | 0 | 0 |
04/10/2017 |
13.93
|
116,390 | 13.65 | 13.93 | 13.65 | 0 | 0 | 0 |
03/10/2017 |
13.65
|
57,930 | 14.13 | 14.13 | 13.60 | 0 | 0 | 0 |
02/10/2017 |
14.13
|
144,400 | 13.95 | 14.31 | 13.85 | 0 | 0 | 0 |
29/09/2017 |
13.95
|
74,490 | 14.31 | 14.51 | 13.90 | 0 | 0 | 0 |
28/09/2017 |
14.31
|
72,850 | 14.71 | 14.81 | 14.31 | 0 | 0 | 0 |
27/09/2017 |
14.71
|
154,080 | 14.21 | 14.92 | 13.95 | 20 | 0 | 0.0 |
26/09/2017 |
14.21
|
120,910 | 14.21 | 14.21 | 13.72 | 1,890 | 0 | 0.1 |
25/09/2017 |
14.21
|
243,320 | 15.22 | 15.22 | 14.15 | 5,250 | 0 | 0.2 |
22/09/2017 |
15.22
|
123,210 | 15.37 | 15.47 | 15.22 | 0 | 0 | 0 |
21/09/2017 |
15.37
|
106,390 | 15.42 | 15.73 | 15.12 | 2,010 | 0 | 0.1 |
20/09/2017 |
15.42
|
277,560 | 15.12 | 15.68 | 14.81 | 0 | 0 | 0 |
19/09/2017 |
15.12
|
281,420 | 15.42 | 16.23 | 15.12 | 0 | 0 | 0 |
18/09/2017 |
15.42
|
446,470 | 14.46 | 15.45 | 14.46 | 2,000 | 0 | 0.1 |
15/09/2017 |
14.46
|
414,520 | 13.60 | 14.53 | 13.29 | 15,000 | 0 | 0.4 |
14/09/2017 |
13.60
|
204,600 | 13.65 | 13.95 | 13.19 | 5,000 | 0 | 0.1 |
13/09/2017 |
13.65
|
104,250 | 12.91 | 13.65 | 13.19 | 0 | 0 | 0 |
12/09/2017 |
12.91
|
102,460 | 12.07 | 12.91 | 12.18 | 0 | 0 | 0 |
11/09/2017 |
12.07
|
114,260 | 12.66 | 12.66 | 11.87 | 0 | 0 | 0 |
08/09/2017 |
12.66
|
62,960 | 13.14 | 13.19 | 12.66 | 0 | 20 | -0.0 |
07/09/2017 |
13.14
|
119,130 | 13.14 | 13.85 | 12.76 | 0 | 0 | 0 |
06/09/2017 |
13.14
|
226,390 | 14.10 | 14.10 | 13.14 | 0 | 0 | 0 |
05/09/2017 |
14.10
|
261,750 | 13.34 | 14.15 | 13.70 | 59,000 | 0 | 1.6 |
01/09/2017 |
13.34
|
287,000 | 12.48 | 13.34 | 13.34 | 0 | 0 | 0 |
31/08/2017 |
12.48
|
225,000 | 11.67 | 12.48 | 12.48 | 1,002,000 | 0 | 24.5 |
30/08/2017 |
11.67
|
61,100 | 10.91 | 11.67 | 11.67 | 0 | 0 | 0 |
29/08/2017 |
10.91
|
100 | 10.20 | 10.91 | 10.91 | 0 | 0 | 0 |
28/08/2017 |
10.20
|
100 | 9.54 | 10.20 | 10.20 | 0 | 0 | 0 |
25/08/2017 |
9.54
|
100 | 8.93 | 9.54 | 9.54 | 0 | 0 | 0 |
24/08/2017 |
8.93
|
100 | 8.35 | 8.93 | 8.93 | 0 | 0 | 0 |
23/08/2017 |
8.35
|
100 | 7.81 | 8.35 | 8.35 | 0 | 0 | 0 |
22/08/2017 |
7.81
|
200 | 7.31 | 7.81 | 7.31 | 0 | 0 | 0 |
21/08/2017 |
7.31
|
100 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |