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) |
0.50 | 1.33% | 64,600 | -600 | -0.0 |
37.20
38.35
38
|
2 tháng
(2024-07-22) |
-1 | -2.56% | 146,200 | -700 | -0.0 |
36.80
39
38
|
3 tháng
(2024-06-24) |
-1.90 | -4.76% | 170,100 | -700 | -0.0 |
36.80
39.90
38
|
6 tháng
(2024-03-25) |
-0.70 | -1.81% | 352,500 | -2,500 | -0.1 |
36.80
40.65
38
|
12 tháng
(2023-09-26) |
5.50 | 16.92% | 846,900 | -32,800 | -1.1 |
31.35
40.65
38
|
24 tháng
(2022-10-03) |
-3 | -7.32% | 1,348,500 | -58,710 | -6.1 |
31.35
43.80
38
|
36 tháng
(2021-10-06) |
-18.47 | -32.71% | 2,866,500 | -1,112,650 | -2,680.3 |
31.35
58.93
38
|
60 tháng
(2019-10-17) |
10.25 | 36.93% | 8,479,890 | -905,020 | -2,667.7 |
26.70
63.18
38
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2017 |
18.17
|
31,150 | 18.08 | 18.20 | 17.51 | 20,950 | 12,950 | 0.3 |
13/02/2017 |
18.08
|
23,100 | 17.57 | 18.08 | 17.62 | 6,890 | 0 | 0.2 |
10/02/2017 |
17.57
|
9,800 | 17.42 | 18.08 | 17.45 | 3,190 | 110 | 0.1 |
09/02/2017 |
17.42
|
3,280 | 17.22 | 17.74 | 16.93 | 460 | 0 | 0.0 |
08/02/2017 |
17.22
|
7,170 | 17.39 | 17.57 | 17.22 | 10 | 0 | 0.0 |
07/02/2017 |
17.39
|
34,390 | 17.22 | 17.51 | 17.11 | 4,040 | 0 | 0.1 |
06/02/2017 |
17.22
|
11,210 | 17.51 | 17.80 | 16.93 | 550 | 0 | 0.0 |
03/02/2017 |
17.51
|
28,150 | 17.51 | 17.80 | 17.34 | 3,110 | 1,350 | 0.1 |
02/02/2017 |
17.51
|
15,100 | 17.22 | 17.51 | 16.93 | 30 | 3,150 | -0.1 |
25/01/2017 |
17.22
|
3,950 | 17.16 | 17.51 | 16.93 | 310 | 0 | 0.0 |
24/01/2017 |
17.16
|
840 | 17.22 | 17.80 | 16.99 | 190 | 0 | 0.0 |
23/01/2017 |
17.22
|
76,470 | 16.19 | 17.31 | 16.91 | 580 | 0 | 0.0 |
20/01/2017 |
16.19
|
34,680 | 15.73 | 16.59 | 15.67 | 1,230 | 0 | 0.0 |
19/01/2017 |
15.73
|
990 | 15.73 | 15.73 | 15.50 | 110 | 0 | 0.0 |
18/01/2017 |
15.73
|
2,010 | 16.07 | 16.07 | 15.50 | 760 | 0 | 0.0 |
17/01/2017 |
16.07
|
10 | 15.73 | 16.07 | 16.07 | 10 | 0 | 0.0 |
16/01/2017 |
15.73
|
9,740 | 15.38 | 15.73 | 15.38 | 1,370 | 0 | 0.0 |
13/01/2017 |
15.38
|
49,750 | 16.02 | 16.36 | 15.38 | 4,060 | 500 | 0.1 |
12/01/2017 |
16.02
|
21,470 | 16.36 | 16.36 | 15.50 | 910 | 10,100 | -0.2 |
11/01/2017 |
16.36
|
20 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 |
10/01/2017 |
16.36
|
1,010 | 15.84 | 16.36 | 16.36 | 10 | 0 | 0.0 |
09/01/2017 |
15.84
|
4,820 | 16.36 | 16.65 | 15.50 | 180 | 4,510 | -0.1 |
06/01/2017 |
16.36
|
1,230 | 16.36 | 16.36 | 15.90 | 330 | 0 | 0.0 |
05/01/2017 |
16.36
|
1,070 | 16.13 | 16.59 | 16.07 | 20 | 0 | 0.0 |
04/01/2017 |
16.13
|
660 | 17.11 | 17.11 | 16.02 | 10 | 0 | 0.0 |
03/01/2017 |
17.11
|
130 | 16.65 | 17.11 | 17.11 | 130 | 0 | 0.0 |
30/12/2016 |
16.65
|
13,930 | 16.36 | 16.65 | 16.07 | 13,930 | 7,000 | 0.2 |
29/12/2016 |
16.36
|
2,990 | 16.30 | 16.36 | 16.07 | 20 | 0 | 0.0 |
28/12/2016 |
16.30
|
12,310 | 16.36 | 16.39 | 15.56 | 430 | 4,000 | -0.1 |
27/12/2016 |
16.36
|
1,780 | 16.53 | 16.65 | 16.07 | 160 | 0 | 0.0 |
26/12/2016 |
16.53
|
2,350 | 16.53 | 16.59 | 16.07 | 2,050 | 0 | 0.1 |
23/12/2016 |
16.53
|
8,530 | 16.53 | 16.59 | 15.56 | 2,300 | 0 | 0.1 |
22/12/2016 |
16.53
|
8,830 | 16.36 | 16.65 | 16.02 | 4,130 | 0 | 0.1 |
21/12/2016 |
16.36
|
4,680 | 16.65 | 16.65 | 16.02 | 90 | 0 | 0.0 |
20/12/2016 |
16.65
|
2,170 | 16.36 | 17.11 | 16.07 | 130 | 0 | 0.0 |
19/12/2016 |
16.36
|
7,200 | 16.13 | 17.11 | 16.13 | 2,120 | 0 | 0.1 |
16/12/2016 |
16.13
|
5,380 | 16.76 | 16.93 | 16.07 | 450 | 0 | 0.0 |
15/12/2016 |
16.76
|
60 | 16.88 | 17.16 | 16.76 | 50 | 0 | 0.0 |
14/12/2016 |
16.88
|
1,210 | 16.88 | 16.93 | 16.65 | 20 | 0 | 0.0 |
13/12/2016 |
16.88
|
10 | 16.93 | 16.93 | 16.88 | 0 | 0 | 0 |
12/12/2016 |
16.93
|
610 | 16.65 | 17.22 | 16.36 | 130 | 0 | 0.0 |
09/12/2016 |
16.65
|
9,980 | 16.48 | 17.05 | 16.36 | 3,240 | 0 | 0.1 |
08/12/2016 |
16.48
|
11,030 | 16.88 | 17.22 | 16.36 | 1,310 | 0 | 0.0 |
07/12/2016 |
16.88
|
1,820 | 17.19 | 17.19 | 16.88 | 0 | 0 | 0 |
06/12/2016 |
17.19
|
5,960 | 17.39 | 17.85 | 16.93 | 2,620 | 0 | 0.1 |
05/12/2016 |
17.39
|
25,580 | 17.16 | 17.80 | 16.88 | 16,300 | 0 | 0.5 |
02/12/2016 |
17.16
|
10,170 | 17.22 | 17.57 | 17.11 | 7,920 | 0 | 0.2 |
01/12/2016 |
17.22
|
4,790 | 17.11 | 17.22 | 16.93 | 330 | 0 | 0.0 |
30/11/2016 |
17.11
|
20,400 | 16.82 | 17.11 | 16.82 | 12,310 | 9,000 | 0.1 |
29/11/2016 |
16.82
|
5,860 | 16.82 | 17.11 | 16.70 | 1,080 | 120 | 0.0 |
28/11/2016 |
16.82
|
11,250 | 16.82 | 17.16 | 16.65 | 10 | 0 | 0.0 |
25/11/2016 |
16.82
|
6,570 | 16.42 | 17.14 | 16.30 | 130 | 0 | 0.0 |
24/11/2016 |
16.42
|
11,680 | 16.93 | 17.16 | 16.42 | 4,770 | 0 | 0.1 |
23/11/2016 |
16.93
|
31,330 | 17.51 | 17.80 | 16.93 | 8,120 | 0 | 0.2 |
22/11/2016 |
17.51
|
18,430 | 17.51 | 18.25 | 17.51 | 0 | 0 | 0 |
21/11/2016 |
17.51
|
15,010 | 17.51 | 17.80 | 17.05 | 3,750 | 0 | 0.1 |
18/11/2016 |
17.51
|
37,390 | 17.62 | 17.62 | 17.11 | 11,480 | 0 | 0.3 |
17/11/2016 |
17.62
|
18,740 | 17.91 | 18.14 | 17.57 | 5,030 | 200 | 0.1 |
16/11/2016 |
17.91
|
12,880 | 18.25 | 18.37 | 17.91 | 3,070 | 250 | 0.1 |
15/11/2016 |
18.25
|
89,490 | 17.91 | 18.48 | 17.97 | 0 | 0 | 0 |
14/11/2016 |
17.91
|
96,930 | 17.11 | 18.05 | 17.22 | 25,210 | 0 | 0.8 |
11/11/2016 |
17.11
|
41,230 | 17.11 | 17.80 | 17.11 | 4,890 | 0 | 0.1 |
10/11/2016 |
17.11
|
89,120 | 16.07 | 17.11 | 16.07 | 3,070 | 2,000 | 0.0 |
09/11/2016 |
16.07
|
23,890 | 16.25 | 16.25 | 15.73 | 4,020 | 0 | 0.1 |
08/11/2016 |
16.25
|
23,130 | 16.07 | 16.36 | 16.07 | 2,170 | 0 | 0.1 |
07/11/2016 |
16.07
|
17,600 | 16.36 | 16.36 | 15.79 | 790 | 0 | 0.0 |
04/11/2016 |
16.36
|
1,390 | 16.36 | 16.36 | 16.07 | 0 | 0 | 0 |
03/11/2016 |
16.36
|
9,730 | 16.53 | 16.53 | 16.30 | 0 | 0 | 0 |
02/11/2016 |
16.53
|
13,230 | 16.53 | 16.59 | 16.36 | 0 | 0 | 0 |
01/11/2016 |
16.53
|
53,950 | 16.30 | 16.99 | 16.30 | 10,050 | 0 | 0.3 |
31/10/2016 |
16.30
|
17,920 | 16.19 | 16.36 | 16.07 | 13,020 | 13,000 | 0.0 |
28/10/2016 |
16.19
|
20,090 | 16.07 | 16.30 | 16.07 | 3,890 | 0 | 0.1 |
27/10/2016 |
16.07
|
1,330 | 16.07 | 16.36 | 16.07 | 10 | 0 | 0.0 |
26/10/2016 |
16.07
|
4,960 | 16.07 | 16.07 | 15.50 | 4,640 | 0 | 0.1 |
25/10/2016 |
16.07
|
59,300 | 16.36 | 16.36 | 15.96 | 9,300 | 3,100 | 0.2 |
24/10/2016 |
16.36
|
20,420 | 16.53 | 16.65 | 16.36 | 0 | 0 | 0 |
21/10/2016 |
16.53
|
45,550 | 16.59 | 16.99 | 16.42 | 19,900 | 0 | 0.6 |
20/10/2016 |
16.59
|
34,420 | 16.53 | 16.65 | 16.36 | 0 | 1,000 | -0.0 |
19/10/2016 |
16.53
|
63,040 | 16.02 | 16.59 | 16.07 | 23,100 | 7,470 | 0.4 |
18/10/2016 |
16.02
|
45,540 | 15.79 | 16.02 | 15.50 | 10,000 | 8,500 | 0.0 |
17/10/2016 |
15.79
|
15,690 | 15.79 | 16.04 | 15.30 | 5,020 | 2,500 | 0.1 |
14/10/2016 |
15.79
|
21,600 | 15.61 | 15.90 | 15.10 | 5,120 | 6,640 | -0.0 |
13/10/2016 |
15.61
|
6,640 | 16.02 | 16.07 | 15.61 | 30 | 1,010 | -0.0 |
12/10/2016 |
16.02
|
81,650 | 15.33 | 16.30 | 15.50 | 18,120 | 13,880 | 0.1 |
11/10/2016 |
15.33
|
31,550 | 15.21 | 15.90 | 15.04 | 9,800 | 4,530 | 0.1 |
10/10/2016 |
15.21
|
17,410 | 15.15 | 15.21 | 15.21 | 16,200 | 2,560 | 0.4 |
07/10/2016 |
15.15
|
160 | 14.93 | 15.15 | 15.15 | 150 | 0 | 0.0 |
06/10/2016 |
14.93
|
12,470 | 14.93 | 15.21 | 14.58 | 10 | 3,030 | -0.1 |
05/10/2016 |
14.93
|
16,040 | 15.33 | 15.33 | 14.75 | 10 | 0 | 0.0 |
04/10/2016 |
15.33
|
8,250 | 15.50 | 15.50 | 14.87 | 100 | 2,000 | -0.1 |
03/10/2016 |
15.50
|
12,390 | 15.38 | 15.79 | 15.21 | 30 | 2,000 | -0.1 |
30/09/2016 |
15.38
|
5,630 | 15.44 | 15.44 | 14.93 | 110 | 0 | 0.0 |
29/09/2016 |
15.44
|
17,460 | 15.38 | 15.96 | 15.21 | 40 | 4,050 | -0.1 |
28/09/2016 |
15.38
|
37,420 | 15.15 | 15.96 | 15.38 | 2,010 | 10,000 | -0.2 |
27/09/2016 |
15.15
|
38,570 | 14.58 | 15.38 | 14.52 | 1,810 | 2,000 | -0.0 |
26/09/2016 |
14.58
|
14,680 | 14.47 | 14.87 | 14.52 | 940 | 1,080 | -0.0 |
23/09/2016 |
14.47
|
24,490 | 14.41 | 14.75 | 14.35 | 0 | 0 | 0 |
22/09/2016 |
14.41
|
27,270 | 14.58 | 14.58 | 14.24 | 0 | 0 | 0 |
21/09/2016 |
14.58
|
1,730 | 14.64 | 14.64 | 14.35 | 0 | 0 | 0 |
20/09/2016 |
14.64
|
1,010 | 14.64 | 14.64 | 14.18 | 10 | 1,000 | -0.0 |