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) |
29/11/2017 |
14.68
|
280,423 | 14.51 | 14.86 | 14.25 | 0 | 0 | 0 |
28/11/2017 |
14.51
|
485,009 | 15.29 | 15.29 | 14.51 | 0 | 0 | 0 |
27/11/2017 |
15.29
|
492,870 | 15.55 | 15.98 | 15.29 | 0 | 5,800 | -0.1 |
24/11/2017 |
15.55
|
906,825 | 14.51 | 15.55 | 14.60 | 0 | 2,700 | -0.0 |
23/11/2017 |
14.51
|
1,110,400 | 14.08 | 15.12 | 13.99 | 0 | 4,600 | -0.1 |
22/11/2017 |
14.08
|
332,429 | 13.82 | 14.08 | 13.56 | 0 | 0 | 0 |
21/11/2017 |
13.82
|
279,550 | 14.08 | 14.17 | 13.82 | 0 | 0 | 0 |
20/11/2017 |
14.08
|
334,200 | 13.91 | 14.08 | 13.82 | 0 | 0 | 0 |
17/11/2017 |
13.91
|
99,000 | 13.91 | 13.99 | 13.65 | 0 | 0 | 0 |
16/11/2017 |
13.91
|
60,000 | 14.25 | 14.25 | 13.91 | 0 | 0 | 0 |
15/11/2017 |
14.25
|
390,300 | 13.82 | 14.25 | 13.21 | 0 | 0 | 0 |
14/11/2017 |
13.82
|
169,910 | 14.08 | 14.08 | 13.47 | 0 | 0 | 0 |
13/11/2017 |
14.08
|
60,400 | 14.08 | 14.08 | 13.82 | 0 | 0 | 0 |
10/11/2017 |
14.08
|
62,300 | 13.99 | 14.25 | 13.99 | 0 | 0 | 0 |
09/11/2017 |
13.99
|
177,500 | 14.34 | 14.34 | 13.91 | 0 | 0 | 0 |
08/11/2017 |
14.34
|
189,625 | 14.34 | 14.51 | 14.25 | 0 | 0 | 0 |
07/11/2017 |
14.34
|
318,100 | 14.08 | 14.42 | 14.25 | 0 | 0 | 0 |
06/11/2017 |
14.08
|
189,700 | 14.25 | 14.68 | 14.08 | 0 | 0 | 0 |
03/11/2017 |
14.25
|
161,600 | 14.17 | 14.25 | 13.56 | 0 | 0 | 0 |
02/11/2017 |
14.17
|
112,700 | 14.17 | 14.51 | 13.99 | 1,000 | 0 | 0.0 |
01/11/2017 |
14.17
|
551,775 | 14.51 | 15.03 | 14.17 | 0 | 0 | 0 |
31/10/2017 |
14.51
|
209,401 | 13.99 | 14.51 | 13.65 | 0 | 0 | 0 |
30/10/2017 |
13.99
|
148,700 | 13.65 | 14.17 | 13.30 | 0 | 0 | 0 |
27/10/2017 |
13.65
|
212,600 | 13.13 | 13.73 | 13.13 | 0 | 0 | 0 |
26/10/2017 |
13.13
|
126,000 | 13.82 | 14.25 | 13.13 | 0 | 0 | 0 |
25/10/2017 |
13.82
|
59,000 | 13.65 | 13.91 | 13.65 | 0 | 0 | 0 |
24/10/2017 |
13.65
|
127,900 | 13.82 | 13.99 | 13.56 | 0 | 0 | 0 |
23/10/2017 |
13.82
|
286,800 | 14.51 | 14.68 | 13.65 | 0 | 0 | 0 |
20/10/2017 |
14.51
|
91,220 | 14.68 | 14.77 | 14.25 | 0 | 0 | 0 |
19/10/2017 |
14.68
|
246,615 | 13.65 | 14.68 | 13.39 | 0 | 1,000 | -0.0 |
18/10/2017 |
13.65
|
410,855 | 14.42 | 14.42 | 13.39 | 0 | 0 | 0 |
17/10/2017 |
14.42
|
207,100 | 14.94 | 15.03 | 14.42 | 0 | 0 | 0 |
16/10/2017 |
14.94
|
79,500 | 14.94 | 15.37 | 14.94 | 1,000 | 0 | 0.0 |
13/10/2017 |
14.94
|
244,970 | 14.68 | 15.37 | 14.60 | 0 | 0 | 0 |
12/10/2017 |
14.68
|
307,890 | 15.20 | 15.20 | 14.68 | 7,000 | 0 | 0.1 |
11/10/2017 |
15.20
|
189,640 | 15.37 | 15.37 | 14.86 | 0 | 0 | 0 |
10/10/2017 |
15.37
|
224,700 | 14.51 | 15.37 | 14.34 | 3,000 | 0 | 0.1 |
09/10/2017 |
14.51
|
554,970 | 13.99 | 14.86 | 13.99 | 6,000 | 0 | 0.1 |
06/10/2017 |
13.99
|
72,640 | 13.91 | 14.08 | 13.82 | 0 | 0 | 0 |
05/10/2017 |
13.91
|
57,000 | 13.73 | 13.91 | 13.56 | 0 | 0 | 0 |
04/10/2017 |
13.73
|
90,900 | 13.73 | 13.99 | 13.73 | 0 | 0 | 0 |
03/10/2017 |
13.73
|
117,405 | 13.73 | 13.91 | 13.39 | 0 | 0 | 0 |
02/10/2017 |
13.73
|
121,200 | 13.82 | 14.17 | 13.73 | 0 | 0 | 0 |
29/09/2017 |
13.82
|
286,200 | 13.39 | 13.99 | 13.56 | 0 | 0 | 0 |
28/09/2017 |
13.39
|
106,850 | 13.82 | 14.08 | 13.39 | 0 | 0 | 0 |
27/09/2017 |
13.82
|
25,080 | 13.99 | 13.99 | 13.73 | 0 | 0 | 0 |
26/09/2017 |
13.99
|
198,100 | 13.47 | 14.25 | 13.47 | 0 | 0 | 0 |
25/09/2017 |
13.47
|
160,000 | 13.73 | 13.82 | 13.04 | 0 | 0 | 0 |
22/09/2017 |
13.73
|
81,100 | 13.99 | 14.08 | 13.56 | 0 | 0 | 0 |
21/09/2017 |
13.99
|
42,600 | 13.82 | 14.25 | 13.82 | 0 | 0 | 0 |
20/09/2017 |
13.82
|
104,800 | 14.17 | 14.25 | 13.47 | 0 | 0 | 0 |
19/09/2017 |
14.17
|
224,400 | 14.94 | 15.37 | 14.08 | 0 | 22,000 | -0.4 |
18/09/2017 |
14.94
|
266,880 | 13.99 | 14.94 | 13.82 | 0 | 0 | 0 |
15/09/2017 |
13.99
|
107,800 | 13.99 | 13.99 | 13.65 | 0 | 0 | 0 |
14/09/2017 |
13.99
|
383,800 | 12.78 | 13.99 | 12.61 | 0 | 2,000 | -0.0 |
13/09/2017 |
12.78
|
153,800 | 12.18 | 12.96 | 12.18 | 0 | 0 | 0 |
12/09/2017 |
12.18
|
67,610 | 12.18 | 12.26 | 12.18 | 0 | 0 | 0 |
11/09/2017 |
12.18
|
246,400 | 12.35 | 12.52 | 12.18 | 0 | 0 | 0 |
08/09/2017 |
12.35
|
164,600 | 12.35 | 12.52 | 12.09 | 0 | 0 | 0 |
07/09/2017 |
12.35
|
286,100 | 12.26 | 12.52 | 12.09 | 0 | 0 | 0 |
06/09/2017 |
12.26
|
604,000 | 11.57 | 12.44 | 11.57 | 0 | 10,000 | -0.1 |
05/09/2017 |
11.57
|
153,090 | 11.49 | 11.66 | 11.31 | 0 | 0 | 0 |
01/09/2017 |
11.49
|
195,640 | 10.80 | 11.49 | 10.88 | 0 | 0 | 0 |
31/08/2017 |
10.80
|
124,200 | 11.06 | 11.06 | 10.71 | 0 | 0 | 0 |
30/08/2017 |
11.06
|
42,790 | 11.23 | 11.23 | 10.80 | 0 | 0 | 0 |
29/08/2017 |
11.23
|
18,400 | 11.23 | 11.23 | 11.14 | 0 | 0 | 0 |
28/08/2017 |
11.23
|
77,500 | 11.49 | 11.75 | 11.23 | 0 | 0 | 0 |
25/08/2017 |
11.49
|
197,190 | 10.88 | 11.66 | 10.88 | 0 | 0 | 0 |
24/08/2017 |
10.88
|
62,820 | 10.80 | 10.97 | 10.71 | 0 | 0 | 0 |
23/08/2017 |
10.80
|
48,800 | 10.71 | 10.88 | 10.71 | 0 | 0 | 0 |
22/08/2017 |
10.71
|
61,000 | 10.80 | 10.80 | 10.71 | 0 | 0 | 0 |
21/08/2017 |
10.80
|
22,800 | 10.71 | 10.80 | 10.54 | 0 | 0 | 0 |
18/08/2017 |
10.71
|
17,706 | 10.62 | 10.80 | 10.45 | 0 | 0 | 0 |
17/08/2017 |
10.62
|
77,000 | 10.97 | 10.97 | 10.62 | 0 | 0 | 0 |
16/08/2017 |
10.97
|
57,400 | 10.71 | 10.97 | 10.54 | 0 | 0 | 0 |
15/08/2017 |
10.71
|
66,200 | 10.88 | 10.88 | 10.54 | 0 | 0 | 0 |
14/08/2017 |
10.88
|
134,440 | 10.71 | 11.06 | 10.62 | 0 | 0 | 0 |
11/08/2017 |
10.71
|
62,610 | 10.88 | 10.88 | 10.54 | 0 | 0 | 0 |
10/08/2017 |
10.88
|
10,900 | 10.80 | 11.06 | 10.36 | 0 | 0 | 0 |
09/08/2017 |
10.80
|
168,000 | 11.14 | 11.14 | 10.28 | 0 | 0 | 0 |
08/08/2017 |
11.14
|
101,200 | 11.23 | 11.23 | 11.06 | 0 | 0 | 0 |
07/08/2017 |
11.23
|
172,570 | 11.49 | 12.09 | 11.23 | 0 | 0 | 0 |
04/08/2017 |
11.49
|
198,510 | 10.80 | 11.66 | 10.62 | 0 | 0 | 0 |
03/08/2017 |
10.80
|
100,000 | 10.97 | 11.06 | 10.71 | 0 | 0 | 0 |
02/08/2017 |
10.97
|
178,870 | 10.80 | 11.31 | 10.62 | 0 | 0 | 0 |
01/08/2017 |
10.80
|
415,750 | 10.02 | 10.97 | 10.19 | 0 | 100 | -0.0 |
31/07/2017 |
10.02
|
30,710 | 10.19 | 10.28 | 10.02 | 0 | 0 | 0 |
28/07/2017 |
10.19
|
231,710 | 9.93 | 10.54 | 10.02 | 0 | 0 | 0 |
27/07/2017 |
9.93
|
39,400 | 9.76 | 9.93 | 9.67 | 0 | 0 | 0 |
26/07/2017 |
9.76
|
107,210 | 9.76 | 10.36 | 9.67 | 2,000 | 0 | 0.0 |
25/07/2017 |
9.76
|
138,990 | 9.93 | 9.93 | 9.50 | 0 | 3,100 | -0.0 |
24/07/2017 |
9.93
|
126,615 | 10.28 | 10.28 | 9.76 | 4,000 | 0 | 0.0 |
21/07/2017 |
10.28
|
115,160 | 10.36 | 10.45 | 10.28 | 0 | 0 | 0 |
20/07/2017 |
10.36
|
219,590 | 10.36 | 10.80 | 10.36 | 100 | 0 | 0.0 |
19/07/2017 |
10.36
|
71,320 | 10.36 | 10.62 | 10.28 | 0 | 0 | 0 |
18/07/2017 |
10.36
|
90,800 | 10.80 | 10.80 | 10.36 | 0 | 1,000 | -0.0 |
17/07/2017 |
10.80
|
116,810 | 10.71 | 11.06 | 10.71 | 0 | 0 | 0 |
14/07/2017 |
10.71
|
100,880 | 11.06 | 11.06 | 10.71 | 0 | 0 | 0 |
13/07/2017 |
11.06
|
392,656 | 10.11 | 11.06 | 10.28 | 1,000 | 0 | 0.0 |
12/07/2017 |
10.11
|
107,600 | 10.02 | 10.19 | 10.02 | 0 | 0 | 0 |