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) |
0.59 | 3.23% | 5,021,100 | 19,400 | 0.4 |
18.21
19.18
18.90
|
2 tháng
(2024-07-22) |
1.17 | 6.61% | 10,433,900 | 19,400 | 0.4 |
16.76
19.18
18.90
|
3 tháng
(2024-06-21) |
-3.87 | -16.98% | 26,404,900 | -436,876 | -9.2 |
16.76
22.77
18.90
|
6 tháng
(2024-03-25) |
2.43 | 14.76% | 56,658,700 | -522,043 | -11.1 |
15.02
22.77
18.90
|
12 tháng
(2023-09-25) |
4.18 | 28.35% | 75,088,000 | -36,157 | -3.4 |
13.56
22.77
18.90
|
24 tháng
(2022-09-30) |
3.49 | 22.65% | 117,916,575 | 119,651 | -0.9 |
11.54
22.77
18.90
|
36 tháng
(2021-10-05) |
-7.32 | -27.92% | 140,869,951 | -29,628 | -4.1 |
11.54
31.97
18.90
|
60 tháng
(2019-10-16) |
5.68 | 42.95% | 167,707,716 | -2,772,528 | -59.4 |
11.54
36.79
18.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2017 |
16.44
|
69,408 | 14.52 | 16.52 | 13.49 | 400 | 0 | 0.0 |
24/11/2017 |
14.52
|
74,600 | 13.65 | 14.52 | 13.89 | 100 | 0 | 0.0 |
23/11/2017 |
13.65
|
14,700 | 14.21 | 14.37 | 13.65 | 200 | 100 | 0.0 |
22/11/2017 |
14.21
|
360,800 | 14.05 | 14.21 | 13.57 | 0 | 0 | 0 |
21/11/2017 |
14.05
|
41,300 | 14.05 | 14.05 | 13.97 | 0 | 0 | 0 |
20/11/2017 |
14.05
|
1,444 | 14.05 | 14.37 | 14.05 | 100 | 0 | 0.0 |
17/11/2017 |
14.05
|
24,609 | 13.97 | 14.05 | 13.97 | 0 | 0 | 0 |
16/11/2017 |
13.97
|
18,110 | 14.13 | 14.37 | 13.89 | 100 | 0 | 0.0 |
15/11/2017 |
14.13
|
30,600 | 13.97 | 14.13 | 13.57 | 10,300 | 0 | 0.2 |
14/11/2017 |
13.97
|
40,700 | 13.17 | 14.37 | 13.57 | 15,400 | 0 | 0.3 |
13/11/2017 |
13.17
|
2,000 | 13.49 | 13.49 | 13.17 | 2,000 | 0 | 0.0 |
10/11/2017 |
13.49
|
13,100 | 13.49 | 13.49 | 13.49 | 12,100 | 6,000 | 0.1 |
09/11/2017 |
13.49
|
14,100 | 13.49 | 13.49 | 13.49 | 14,100 | 0 | 0.2 |
08/11/2017 |
13.49
|
3,000 | 13.49 | 13.49 | 13.49 | 3,000 | 0 | 0.1 |
07/11/2017 |
13.49
|
82,100 | 13.41 | 13.81 | 13.41 | 30,100 | 0 | 0.5 |
06/11/2017 |
13.41
|
29,000 | 13.57 | 13.57 | 13.41 | 0 | 0 | 0 |
03/11/2017 |
13.57
|
31,000 | 13.25 | 13.57 | 13.17 | 15,100 | 0 | 0.2 |
02/11/2017 |
13.25
|
43,000 | 13.25 | 14.29 | 13.25 | 43,000 | 0 | 0.7 |
01/11/2017 |
13.25
|
1,900 | 13.73 | 13.73 | 13.25 | 1,800 | 0 | 0.0 |
31/10/2017 |
13.73
|
3,200 | 13.17 | 13.81 | 13.41 | 200 | 0 | 0.0 |
30/10/2017 |
13.17
|
1,800 | 13.49 | 14.29 | 13.17 | 1,800 | 0 | 0.0 |
27/10/2017 |
13.49
|
10,510 | 13.49 | 14.37 | 13.49 | 10,000 | 0 | 0.2 |
26/10/2017 |
13.49
|
12,800 | 13.25 | 13.49 | 13.41 | 9,800 | 0 | 0.2 |
25/10/2017 |
13.25
|
400 | 13.49 | 13.49 | 13.25 | 400 | 0 | 0.0 |
24/10/2017 |
13.49
|
1,100 | 13.09 | 13.49 | 13.17 | 1,100 | 0 | 0.0 |
23/10/2017 |
13.09
|
5,400 | 13.01 | 14.37 | 13.09 | 2,700 | 0 | 0.0 |
20/10/2017 |
13.01
|
200 | 13.25 | 13.49 | 13.01 | 200 | 0 | 0.0 |
19/10/2017 |
13.25
|
700 | 13.01 | 13.57 | 13.25 | 200 | 0 | 0.0 |
18/10/2017 |
13.01
|
8,100 | 13.81 | 13.89 | 13.01 | 3,100 | 0 | 0.1 |
17/10/2017 |
13.81
|
3,500 | 12.85 | 13.97 | 13.17 | 100 | 0 | 0 |
16/10/2017 |
12.85
|
3,700 | 13.97 | 13.97 | 12.85 | 200 | 0 | 0.0 |
13/10/2017 |
13.97
|
120 | 13.33 | 13.97 | 13.97 | 100 | 0 | 0 |
12/10/2017 |
13.33
|
35,500 | 12.77 | 13.97 | 13.17 | 11,100 | 0 | 0.2 |
11/10/2017 |
12.77
|
5,000 | 13.57 | 13.57 | 12.77 | 0 | 5,000 | -0.1 |
10/10/2017 |
13.57
|
100 | 12.77 | 13.57 | 13.57 | 100 | 0 | 0 |
09/10/2017 |
12.77
|
600 | 14.37 | 14.37 | 12.77 | 100 | 0 | 0 |
06/10/2017 |
14.37
|
190 | 12.85 | 14.37 | 14.37 | 100 | 0 | 0.0 |
05/10/2017 |
12.85
|
18,110 | 12.77 | 13.25 | 12.85 | 600 | 0 | 0.0 |
04/10/2017 |
12.77
|
36,100 | 12.77 | 13.01 | 12.77 | 33,100 | 0 | 0.5 |
03/10/2017 |
12.77
|
8,500 | 12.77 | 13.01 | 12.77 | 100 | 0 | 0.0 |
02/10/2017 |
12.77
|
14,800 | 12.77 | 12.77 | 12.77 | 1,800 | 0 | 0.0 |
29/09/2017 |
12.77
|
13,210 | 12.85 | 12.85 | 12.77 | 10,000 | 0 | 0.2 |
28/09/2017 |
12.85
|
7,500 | 12.85 | 12.93 | 12.77 | 2,600 | 0 | 0.0 |
27/09/2017 |
12.85
|
52,100 | 12.77 | 12.85 | 12.77 | 20,000 | 0 | 0.3 |
26/09/2017 |
12.77
|
15,100 | 12.77 | 13.01 | 12.77 | 100 | 0 | 0.0 |
25/09/2017 |
12.77
|
7,014 | 12.77 | 13.01 | 12.77 | 100 | 0 | 0.0 |
22/09/2017 |
12.77
|
110,500 | 12.77 | 12.77 | 12.37 | 0 | 0 | 0 |
21/09/2017 |
12.77
|
41,800 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 |
20/09/2017 |
12.77
|
31,600 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 |
19/09/2017 |
12.77
|
41,400 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 |
18/09/2017 |
12.77
|
23,500 | 12.93 | 12.93 | 12.77 | 0 | 0 | 0 |
15/09/2017 |
12.93
|
29,300 | 12.77 | 12.93 | 12.77 | 200 | 0 | 0.0 |
14/09/2017 |
12.77
|
5,800 | 13.41 | 13.41 | 12.77 | 0 | 0 | 0 |
13/09/2017 |
13.41
|
0 | 13.01 | 13.41 | 13.41 | 0 | 0 | 0 |
12/09/2017 |
13.01
|
374 | 12.77 | 14.13 | 13.01 | 100 | 0 | 0.0 |
11/09/2017 |
12.77
|
6,000 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 |
08/09/2017 |
12.77
|
10,100 | 12.77 | 13.01 | 12.77 | 100 | 0 | 0.0 |
07/09/2017 |
12.77
|
61,810 | 12.77 | 13.17 | 12.77 | 100 | 0 | 0.0 |
06/09/2017 |
12.77
|
100,910 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 |
05/09/2017 |
12.77
|
131,000 | 12.77 | 12.85 | 12.77 | 20,100 | 0 | 0.3 |
01/09/2017 |
12.77
|
48,900 | 12.77 | 12.77 | 12.69 | 0 | 0 | 0 |
31/08/2017 |
12.77
|
10,100 | 12.77 | 13.01 | 12.77 | 100 | 0 | 0.0 |
30/08/2017 |
12.77
|
3,300 | 12.69 | 13.01 | 12.61 | 100 | 0 | 0.0 |
29/08/2017 |
12.69
|
3,290 | 13.01 | 13.01 | 12.69 | 0 | 0 | 0 |
28/08/2017 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 |
25/08/2017 |
13.01
|
1,000 | 12.93 | 13.01 | 13.01 | 100 | 0 | 0.0 |
24/08/2017 |
12.93
|
2,100 | 12.93 | 12.93 | 12.37 | 100 | 0 | 0.0 |
23/08/2017 |
12.93
|
600 | 12.77 | 13.41 | 12.93 | 100 | 0 | 0.0 |
22/08/2017 |
12.77
|
27,700 | 13.01 | 13.25 | 12.77 | 0 | 0 | 0 |
21/08/2017 |
13.01
|
1,500 | 13.01 | 13.49 | 13.01 | 1,000 | 0 | 0.0 |
18/08/2017 |
13.01
|
49,800 | 12.77 | 13.01 | 12.85 | 7,100 | 0 | 0.1 |
17/08/2017 |
12.77
|
87,800 | 12.85 | 13.57 | 12.61 | 12,900 | 0 | 0.2 |
16/08/2017 |
12.85
|
12,800 | 12.77 | 13.01 | 12.77 | 5,000 | 0 | 0.1 |
15/08/2017 |
12.77
|
51,500 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 |
14/08/2017 |
12.77
|
29,100 | 12.77 | 13.01 | 12.77 | 100 | 0 | 0.0 |
11/08/2017 |
12.77
|
62,900 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 |
10/08/2017 |
12.77
|
5,400 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 |
09/08/2017 |
12.77
|
43,100 | 12.77 | 13.01 | 12.69 | 100 | 0 | 0.0 |
08/08/2017 |
12.77
|
28,000 | 12.77 | 13.01 | 12.77 | 100 | 0 | 0.0 |
07/08/2017 |
12.77
|
79,300 | 12.85 | 13.01 | 12.77 | 1,900 | 0 | 0.0 |
04/08/2017 |
12.85
|
59,700 | 12.77 | 12.93 | 12.21 | 2,600 | 0 | 0.0 |
03/08/2017 |
12.77
|
101 | 12.53 | 12.77 | 12.77 | 100 | 0 | 0.0 |
02/08/2017 |
12.53
|
1,000 | 12.61 | 12.61 | 12.53 | 0 | 0 | 0 |
01/08/2017 |
12.61
|
9,000 | 12.85 | 12.85 | 12.61 | 0 | 0 | 0 |
31/07/2017 |
12.85
|
1,900 | 12.93 | 13.01 | 12.77 | 200 | 0 | 0.0 |
28/07/2017 |
12.93
|
6,900 | 12.77 | 13.01 | 12.77 | 2,200 | 0 | 0.0 |
27/07/2017 |
12.77
|
87,600 | 12.77 | 13.01 | 12.69 | 57,100 | 0 | 0.9 |
26/07/2017 |
12.77
|
143,600 | 12.77 | 13.01 | 12.77 | 143,100 | 0 | 2.3 |
25/07/2017 |
12.77
|
164,100 | 12.77 | 12.85 | 12.77 | 159,000 | 0 | 2.5 |
24/07/2017 |
12.77
|
57,818 | 12.77 | 13.01 | 12.77 | 55,100 | 0 | 0.9 |
21/07/2017 |
12.77
|
38,000 | 13.01 | 13.01 | 12.69 | 35,900 | 0 | 0.6 |
20/07/2017 |
13.01
|
100 | 12.61 | 13.01 | 13.01 | 100 | 0 | 0.0 |
19/07/2017 |
12.61
|
1,500 | 12.61 | 12.93 | 12.61 | 800 | 0 | 0.0 |
18/07/2017 |
12.61
|
14,100 | 12.77 | 13.09 | 12.61 | 3,000 | 0 | 0.0 |
17/07/2017 |
12.77
|
146,000 | 12.77 | 13.17 | 12.69 | 124,300 | 0 | 2.0 |
14/07/2017 |
12.77
|
45,500 | 12.77 | 13.17 | 12.77 | 18,100 | 0 | 0.3 |
13/07/2017 |
12.77
|
128,618 | 12.77 | 13.17 | 12.77 | 72,200 | 16,000 | 0.9 |
12/07/2017 |
12.77
|
55,800 | 12.69 | 12.85 | 12.77 | 52,400 | 0 | 0.8 |
11/07/2017 |
12.69
|
2,800 | 12.77 | 14.52 | 12.29 | 2,100 | 0 | 0.0 |
10/07/2017 |
12.77
|
31,200 | 12.93 | 12.93 | 12.13 | 200 | 0 | 0.0 |