Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.60 | -24% | 12,927,800 | -24,400 | -0.1 |
1.78
2.50
1.90
|
2 tháng
(2024-07-22) |
-0.94 | -33.10% | 24,818,300 | 93,400 | 0.2 |
1.78
2.94
1.90
|
3 tháng
(2024-06-24) |
-1.60 | -45.71% | 34,080,700 | 105,200 | 0.2 |
1.78
3.50
1.90
|
6 tháng
(2024-03-25) |
-3.13 | -62.23% | 107,008,400 | -508,900 | -2.5 |
1.78
5.09
1.90
|
12 tháng
(2023-09-26) |
-3.43 | -64.35% | 265,874,500 | 480,011 | 2.1 |
1.78
5.48
1.90
|
24 tháng
(2022-10-03) |
-5.20 | -73.24% | 1,228,652,200 | 738,473 | 4.3 |
1.78
7.91
1.90
|
36 tháng
(2021-10-06) |
-12.16 | -86.48% | 1,697,646,600 | -115,631 | -13.3 |
1.78
28.50
1.90
|
60 tháng
(2019-10-17) |
-3.03 | -61.46% | 2,371,320,320 | 273,649 | -11.0 |
1.78
28.50
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2017 |
15.79
|
310,780 | 15.92 | 16.18 | 15.41 | 0 | 5,000 | -0.1 |
13/02/2017 |
15.92
|
170,730 | 16.05 | 16.18 | 15.92 | 0 | 0 | 0 |
10/02/2017 |
16.05
|
259,670 | 16.18 | 16.24 | 15.95 | 0 | 40,090 | -1.0 |
09/02/2017 |
16.18
|
669,090 | 16.05 | 16.37 | 15.92 | 0 | 30,060 | -0.8 |
08/02/2017 |
16.05
|
116,750 | 16.24 | 16.30 | 15.92 | 0 | 10,000 | -0.3 |
07/02/2017 |
16.24
|
1,103,050 | 15.92 | 16.46 | 15.66 | 0 | 20,000 | -0.5 |
06/02/2017 |
15.92
|
101,800 | 16.05 | 16.24 | 15.66 | 0 | 4,000 | -0.1 |
03/02/2017 |
16.05
|
142,270 | 16.56 | 16.56 | 16.05 | 0 | 1,000 | -0.0 |
02/02/2017 |
16.56
|
161,320 | 16.30 | 16.56 | 15.63 | 0 | 0 | 0 |
25/01/2017 |
16.30
|
107,580 | 16.66 | 16.69 | 16.30 | 80 | 0 | 0.0 |
24/01/2017 |
16.66
|
160,780 | 16.59 | 16.88 | 16.02 | 2,000 | 0 | 0.1 |
23/01/2017 |
16.59
|
176,600 | 16.69 | 16.98 | 16.59 | 0 | 0 | 0 |
20/01/2017 |
16.69
|
116,490 | 16.18 | 16.69 | 15.95 | 0 | 0 | 0 |
19/01/2017 |
16.18
|
237,180 | 15.41 | 16.21 | 14.89 | 20,000 | 8,140 | 0.3 |
18/01/2017 |
15.41
|
261,710 | 15.89 | 16.30 | 15.34 | 8,000 | 500 | 0.2 |
17/01/2017 |
15.89
|
260,670 | 15.79 | 16.24 | 15.76 | 0 | 5,000 | -0.1 |
16/01/2017 |
15.79
|
154,990 | 16.69 | 16.69 | 15.79 | 0 | 3,030 | -0.1 |
13/01/2017 |
16.69
|
141,890 | 16.91 | 17.17 | 16.69 | 2,000 | 0 | 0.1 |
12/01/2017 |
16.91
|
263,250 | 16.63 | 16.95 | 16.63 | 8,000 | 330 | 0.2 |
11/01/2017 |
16.63
|
143,490 | 17.07 | 17.30 | 16.63 | 10,000 | 0 | 0.3 |
10/01/2017 |
17.07
|
129,280 | 17.27 | 17.46 | 17.01 | 10,000 | 0 | 0.3 |
09/01/2017 |
17.27
|
186,830 | 17.01 | 17.56 | 16.85 | 5,000 | 0 | 0.1 |
06/01/2017 |
17.01
|
408,250 | 17.65 | 17.78 | 17.01 | 29,000 | 600 | 0.8 |
05/01/2017 |
17.65
|
250,110 | 17.84 | 17.97 | 17.62 | 8,930 | 0 | 0.2 |
04/01/2017 |
17.84
|
241,800 | 17.72 | 18.10 | 17.33 | 1,700 | 1,410 | 0.0 |
03/01/2017 |
17.72
|
558,910 | 16.69 | 17.72 | 16.08 | 12,440 | 2,500 | 0.3 |
30/12/2016 |
16.69
|
167,940 | 16.08 | 16.69 | 15.69 | 4,070 | 0 | 0.1 |
29/12/2016 |
16.08
|
212,780 | 16.63 | 17.01 | 16.08 | 5,700 | 3,000 | 0.1 |
28/12/2016 |
16.63
|
240,850 | 16.05 | 16.63 | 15.89 | 5,000 | 4,500 | 0.0 |
27/12/2016 |
16.05
|
741,510 | 15.73 | 16.79 | 15.37 | 18,190 | 4,000 | 0.3 |
26/12/2016 |
15.73
|
249,080 | 16.66 | 16.98 | 15.73 | 0 | 0 | 0 |
23/12/2016 |
16.66
|
353,780 | 17.72 | 17.97 | 16.66 | 8,290 | 420 | 0.2 |
22/12/2016 |
17.72
|
545,640 | 16.79 | 17.94 | 17.01 | 5,550 | 1,000 | 0.1 |
21/12/2016 |
16.79
|
684,370 | 15.69 | 16.79 | 15.18 | 3,100 | 2,440 | 0.0 |
20/12/2016 |
15.69
|
323,400 | 16.37 | 16.37 | 15.24 | 18,000 | 4,000 | 0.3 |
19/12/2016 |
16.37
|
580,570 | 17.33 | 17.52 | 16.18 | 3,000 | 80 | 0.1 |
16/12/2016 |
17.33
|
371,170 | 18.13 | 18.13 | 17.14 | 5,210 | 200 | 0.1 |
15/12/2016 |
18.13
|
245,840 | 18.42 | 18.74 | 17.91 | 7,570 | 400 | 0.2 |
14/12/2016 |
18.42
|
1,170,770 | 18.36 | 18.94 | 17.07 | 26,360 | 15,500 | 0.3 |
13/12/2016 |
18.36
|
867,470 | 19.71 | 19.83 | 18.36 | 10,000 | 17,900 | -0.2 |
12/12/2016 |
19.71
|
1,086,420 | 20.73 | 20.86 | 19.55 | 7,840 | 3,400 | 0.1 |
09/12/2016 |
20.73
|
570,920 | 20.80 | 21.18 | 20.54 | 8,150 | 0 | 0.3 |
08/12/2016 |
20.80
|
831,970 | 20.03 | 20.80 | 20.09 | 5,100 | 0 | 0.2 |
07/12/2016 |
20.03
|
940,410 | 19.26 | 20.09 | 19.06 | 1,020 | 1,500 | -0.0 |
06/12/2016 |
19.26
|
615,030 | 19.45 | 19.90 | 18.49 | 1,970 | 0 | 0.1 |
05/12/2016 |
19.45
|
678,370 | 18.71 | 19.83 | 18.84 | 19,000 | 6,000 | 0.4 |
02/12/2016 |
18.71
|
573,720 | 17.49 | 18.71 | 17.65 | 29,100 | 0 | 0.8 |
01/12/2016 |
17.49
|
836,180 | 16.37 | 17.49 | 16.24 | 13,000 | 5,000 | 0.2 |
30/11/2016 |
16.37
|
536,030 | 16.24 | 16.37 | 15.41 | 900 | 2,000 | -0.0 |
29/11/2016 |
16.24
|
832,090 | 16.24 | 16.43 | 15.28 | 1,600 | 3,000 | -0.0 |
28/11/2016 |
16.24
|
472,360 | 16.37 | 16.82 | 16.24 | 0 | 0 | 0 |
25/11/2016 |
16.37
|
558,380 | 15.79 | 16.37 | 15.79 | 0 | 0 | 0 |
24/11/2016 |
15.79
|
402,590 | 15.28 | 16.05 | 15.21 | 4,200 | 0 | 0.1 |
23/11/2016 |
15.28
|
451,540 | 14.44 | 15.44 | 14.19 | 3,300 | 0 | 0.1 |
22/11/2016 |
14.44
|
253,380 | 13.67 | 14.44 | 13.67 | 3,500 | 0 | 0.1 |
21/11/2016 |
13.67
|
229,640 | 13.26 | 13.74 | 13.00 | 2,000 | 0 | 0.0 |
18/11/2016 |
13.26
|
460,220 | 12.45 | 13.29 | 12.84 | 1,000 | 0 | 0.0 |
17/11/2016 |
12.45
|
489,200 | 11.65 | 12.45 | 11.65 | 0 | 2,000 | -0.0 |
16/11/2016 |
11.65
|
569,550 | 10.91 | 11.65 | 10.78 | 0 | 5,000 | -0.1 |
15/11/2016 |
10.91
|
105,410 | 10.94 | 11.10 | 10.66 | 0 | 0 | 0 |
14/11/2016 |
10.94
|
243,640 | 10.94 | 10.94 | 10.62 | 3,000 | 0 | 0.1 |
11/11/2016 |
10.94
|
220,410 | 11.23 | 11.23 | 10.94 | 2,000 | 0 | 0.0 |
10/11/2016 |
11.23
|
269,110 | 11.23 | 11.75 | 10.78 | 0 | 0 | 0 |
09/11/2016 |
11.23
|
541,520 | 11.43 | 11.43 | 10.66 | 7,180 | 0 | 0.1 |
08/11/2016 |
11.43
|
292,240 | 11.27 | 11.43 | 10.85 | 0 | 0 | 0 |
07/11/2016 |
11.27
|
275,150 | 11.27 | 11.68 | 11.23 | 0 | 0 | 0 |
04/11/2016 |
11.27
|
140,100 | 11.49 | 11.52 | 11.04 | 0 | 0 | 0 |
03/11/2016 |
11.49
|
152,400 | 11.88 | 11.88 | 11.10 | 0 | 200 | -0.0 |
02/11/2016 |
11.88
|
204,440 | 11.88 | 12.39 | 11.81 | 0 | 0 | 0 |
01/11/2016 |
11.88
|
76,130 | 12.26 | 12.32 | 11.88 | 2,320 | 0 | 0.0 |
31/10/2016 |
12.26
|
56,540 | 12.77 | 12.84 | 12.26 | 1,000 | 0 | 0.0 |
28/10/2016 |
12.77
|
86,070 | 12.52 | 12.77 | 12.36 | 0 | 0 | 0 |
27/10/2016 |
12.52
|
66,420 | 12.52 | 12.77 | 12.26 | 0 | 0 | 0 |
26/10/2016 |
12.52
|
150,160 | 12.52 | 12.58 | 12.07 | 1,000 | 0 | 0.0 |
25/10/2016 |
12.52
|
85,900 | 12.65 | 12.84 | 12.52 | 1,000 | 0 | 0.0 |
24/10/2016 |
12.65
|
98,760 | 12.71 | 12.84 | 12.58 | 40 | 0 | 0.0 |
21/10/2016 |
12.71
|
71,320 | 12.36 | 12.77 | 12.29 | 0 | 430 | -0.0 |
20/10/2016 |
12.36
|
150,700 | 12.20 | 13.03 | 12.20 | 0 | 500 | -0.0 |
19/10/2016 |
12.20
|
57,270 | 12.71 | 12.71 | 12.04 | 0 | 700 | -0.0 |
18/10/2016 |
12.71
|
348,060 | 13.61 | 13.61 | 12.68 | 1,500 | 1,000 | 0.0 |
17/10/2016 |
13.61
|
82,190 | 13.93 | 13.99 | 13.48 | 1,000 | 0 | 0.0 |
14/10/2016 |
13.93
|
54,310 | 14.12 | 14.12 | 13.90 | 0 | 1,500 | -0.0 |
13/10/2016 |
14.12
|
123,630 | 13.93 | 14.12 | 13.61 | 0 | 3,000 | -0.1 |
12/10/2016 |
13.93
|
118,540 | 14.44 | 14.57 | 13.93 | 0 | 0 | 0 |
11/10/2016 |
14.44
|
138,930 | 14.38 | 14.44 | 13.80 | 1,500 | 300 | 0.0 |
10/10/2016 |
14.38
|
115,540 | 15.18 | 15.18 | 14.19 | 3,000 | 0 | 0.1 |
07/10/2016 |
15.18
|
280,110 | 14.96 | 15.73 | 14.96 | 500 | 0 | 0.0 |
06/10/2016 |
14.96
|
134,520 | 13.99 | 14.96 | 13.99 | 300 | 0 | 0.0 |
05/10/2016 |
13.99
|
212,770 | 14.12 | 14.12 | 13.74 | 0 | 4,000 | -0.1 |
04/10/2016 |
14.12
|
71,120 | 14.38 | 14.51 | 13.48 | 0 | 0 | 0 |
03/10/2016 |
14.38
|
118,180 | 14.57 | 14.76 | 14.38 | 1,000 | 0 | 0.0 |
30/09/2016 |
14.57
|
80,260 | 14.64 | 14.67 | 14.19 | 0 | 4,000 | -0.1 |
29/09/2016 |
14.64
|
194,000 | 14.64 | 15.15 | 14.25 | 0 | 0 | 0 |
28/09/2016 |
14.64
|
231,060 | 15.28 | 15.41 | 14.57 | 0 | 1,000 | -0.0 |
27/09/2016 |
15.28
|
202,890 | 15.41 | 15.57 | 15.08 | 0 | 0 | 0 |
26/09/2016 |
15.41
|
172,820 | 15.79 | 16.05 | 15.41 | 0 | 0 | 0 |
23/09/2016 |
15.79
|
474,460 | 15.66 | 16.43 | 15.21 | 4,000 | 2,800 | 0.0 |
22/09/2016 |
15.66
|
161,610 | 15.66 | 15.98 | 15.08 | 0 | 4,270 | -0.1 |
21/09/2016 |
15.66
|
189,110 | 15.44 | 16.24 | 15.44 | 2,000 | 1,430 | 0.0 |
20/09/2016 |
15.44
|
418,360 | 14.44 | 15.44 | 15.34 | 3,000 | 0 | 0.1 |