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 | 0% | 0 | 0 | 0 |
69.30
69.30
69.30
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
69.30
69.30
69.30
|
3 tháng
(2024-06-21) |
-2.20 | -3.08% | 262,800 | -77,876 | -5.5 |
69.10
71.50
69.30
|
6 tháng
(2024-03-25) |
-2.67 | -3.71% | 995,500 | -41,050 | -2.9 |
65.06
74.34
69.30
|
12 tháng
(2023-09-25) |
2.83 | 4.26% | 1,753,800 | -11,639 | -0.8 |
60.52
74.34
69.30
|
24 tháng
(2022-09-30) |
28.98 | 71.89% | 2,326,500 | -5,993 | -2.6 |
34.62
74.34
69.30
|
36 tháng
(2021-10-05) |
26.47 | 61.81% | 2,729,600 | -13,893 | -1.5 |
34.62
74.34
69.30
|
60 tháng
(2019-10-16) |
37.16 | 115.61% | 4,026,673 | 18,373 | 0.3 |
31.71
74.34
69.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2015 |
13.70
|
136,160 | 13.82 | 13.95 | 13.35 | 30,000 | 0 | 1.5 |
25/11/2015 |
13.82
|
145,130 | 14.37 | 14.37 | 13.70 | 0 | 2,500 | -0.1 |
24/11/2015 |
14.37
|
131,790 | 14.23 | 14.51 | 13.82 | 6,000 | 6,200 | -0.0 |
23/11/2015 |
14.23
|
264,130 | 14.51 | 14.64 | 13.95 | 38,370 | 0 | 2.0 |
20/11/2015 |
14.51
|
107,450 | 14.64 | 14.78 | 14.51 | 30,000 | 6,500 | 1.2 |
19/11/2015 |
14.64
|
140,620 | 14.64 | 14.92 | 14.37 | 9,870 | 4,500 | 0.3 |
18/11/2015 |
14.64
|
156,690 | 14.23 | 14.64 | 14.23 | 48,240 | 0 | 2.5 |
17/11/2015 |
14.23
|
145,540 | 14.78 | 14.78 | 14.23 | 2,500 | 1,000 | 0.1 |
16/11/2015 |
14.78
|
117,460 | 14.51 | 14.92 | 14.23 | 5,700 | 0 | 0.3 |
13/11/2015 |
14.51
|
139,320 | 14.37 | 14.64 | 14.23 | 0 | 6,500 | -0.3 |
12/11/2015 |
14.37
|
308,880 | 13.51 | 14.37 | 13.48 | 58,000 | 980 | 2.9 |
11/11/2015 |
13.51
|
73,850 | 13.43 | 13.54 | 13.43 | 50,000 | 1,000 | 2.4 |
10/11/2015 |
13.43
|
83,430 | 13.59 | 13.59 | 13.37 | 50,000 | 20 | 2.4 |
09/11/2015 |
13.59
|
121,210 | 13.43 | 13.65 | 13.26 | 60,000 | 3,660 | 2.7 |
06/11/2015 |
13.43
|
46,260 | 13.43 | 13.54 | 13.21 | 30,000 | 1,000 | 1.4 |
05/11/2015 |
13.43
|
208,100 | 12.96 | 13.48 | 12.96 | 2,000 | 1,340 | 0.0 |
04/11/2015 |
12.96
|
40,160 | 12.99 | 13.26 | 12.88 | 0 | 0 | 0 |
03/11/2015 |
12.99
|
51,860 | 12.93 | 13.21 | 12.79 | 0 | 0 | 0 |
02/11/2015 |
12.93
|
211,190 | 13.35 | 13.40 | 12.77 | 5,000 | 15,600 | -0.5 |
30/10/2015 |
13.35
|
116,710 | 13.51 | 13.54 | 13.29 | 0 | 5,500 | -0.3 |
29/10/2015 |
13.51
|
141,720 | 13.26 | 13.51 | 13.10 | 0 | 7,500 | -0.4 |
28/10/2015 |
13.26
|
268,990 | 12.79 | 13.48 | 12.79 | 5,740 | 7,000 | -0.1 |
27/10/2015 |
12.79
|
276,610 | 11.99 | 12.82 | 11.99 | 5,000 | 3,000 | 0.1 |
26/10/2015 |
11.99
|
53,920 | 12.13 | 12.35 | 11.96 | 0 | 0 | 0 |
23/10/2015 |
12.13
|
28,310 | 12.10 | 12.16 | 12.10 | 1,000 | 2,000 | -0.0 |
22/10/2015 |
12.10
|
59,300 | 11.96 | 12.16 | 11.91 | 3,000 | 0 | 0.1 |
21/10/2015 |
11.96
|
120,870 | 12.38 | 12.38 | 11.96 | 2,000 | 9,820 | -0.3 |
20/10/2015 |
12.38
|
154,360 | 12.49 | 12.52 | 12.21 | 0 | 4,000 | -0.2 |
19/10/2015 |
12.49
|
109,890 | 12.41 | 12.52 | 12.30 | 9,820 | 0 | 0.4 |
16/10/2015 |
12.41
|
88,300 | 12.38 | 12.54 | 12.32 | 9,820 | 2,290 | 0.3 |
15/10/2015 |
12.38
|
233,670 | 11.94 | 12.38 | 11.94 | 3,000 | 0 | 0.1 |
14/10/2015 |
11.94
|
287,080 | 11.60 | 11.94 | 11.49 | 4,000 | 0 | 0.2 |
13/10/2015 |
11.60
|
28,900 | 11.58 | 11.60 | 11.49 | 0 | 0 | 0 |
12/10/2015 |
11.58
|
153,890 | 11.52 | 11.60 | 11.47 | 42,000 | 0 | 1.8 |
09/10/2015 |
11.52
|
44,870 | 11.60 | 11.72 | 11.49 | 0 | 0 | 0 |
08/10/2015 |
11.60
|
43,370 | 11.60 | 11.72 | 11.52 | 500 | 0 | 0.0 |
07/10/2015 |
11.60
|
104,140 | 11.74 | 11.88 | 11.60 | 0 | 4,500 | -0.2 |
06/10/2015 |
11.74
|
204,680 | 11.60 | 11.77 | 11.47 | 53,000 | 0 | 2.2 |
05/10/2015 |
11.60
|
130,430 | 11.55 | 11.60 | 11.36 | 0 | 0 | 0 |
02/10/2015 |
11.55
|
155,610 | 11.38 | 11.77 | 11.47 | 1,000 | 0 | 0.0 |
01/10/2015 |
11.38
|
92,650 | 11.14 | 11.47 | 11.11 | 3,000 | 0 | 0.1 |
30/09/2015 |
11.14
|
61,120 | 11.11 | 11.22 | 11.05 | 0 | 0 | 0 |
29/09/2015 |
11.11
|
60,420 | 11.11 | 11.19 | 10.94 | 0 | 0 | 0 |
28/09/2015 |
11.11
|
138,090 | 10.91 | 11.25 | 10.91 | 0 | 0 | 0 |
25/09/2015 |
10.91
|
45,270 | 10.53 | 11.05 | 10.44 | 0 | 0 | 0 |
24/09/2015 |
10.53
|
3,810 | 10.67 | 10.69 | 10.53 | 0 | 0 | 0 |
23/09/2015 |
10.67
|
39,540 | 10.33 | 10.78 | 10.33 | 0 | 200 | -0.0 |
22/09/2015 |
10.33
|
30,960 | 10.09 | 10.36 | 10.22 | 0 | 0 | 0 |
21/09/2015 |
10.09
|
16,400 | 10.22 | 10.22 | 10.09 | 0 | 0 | 0 |
18/09/2015 |
10.22
|
30,010 | 10.14 | 10.22 | 10.06 | 30,000 | 0 | 1.1 |
17/09/2015 |
10.14
|
150 | 10.09 | 10.14 | 10.09 | 0 | 0 | 0 |
16/09/2015 |
10.09
|
900 | 9.97 | 10.09 | 10.09 | 0 | 0 | 0 |
15/09/2015 |
9.97
|
8,380 | 10.17 | 10.20 | 9.97 | 0 | 0 | 0 |
14/09/2015 |
10.17
|
10,090 | 10.22 | 10.22 | 9.97 | 0 | 0 | 0 |
11/09/2015 |
10.22
|
2,780 | 10.22 | 10.22 | 10.09 | 0 | 0 | 0 |
10/09/2015 |
10.22
|
20,030 | 10.09 | 10.22 | 10.09 | 20,000 | 0 | 0.7 |
09/09/2015 |
10.09
|
6,030 | 10.09 | 10.11 | 9.97 | 0 | 0 | 0 |
08/09/2015 |
10.09
|
1,090 | 9.67 | 10.09 | 9.81 | 0 | 0 | 0 |
07/09/2015 |
9.67
|
21,960 | 10.22 | 10.22 | 9.67 | 0 | 0 | 0 |
04/09/2015 |
10.22
|
110 | 10.22 | 10.22 | 10.11 | 0 | 0 | 0 |
03/09/2015 |
10.22
|
710 | 10.22 | 10.22 | 10.11 | 0 | 0 | 0 |
01/09/2015 |
10.22
|
580 | 10.22 | 10.22 | 10.14 | 0 | 0 | 0 |
31/08/2015 |
10.22
|
31,240 | 10.20 | 10.28 | 10.17 | 0 | 0 | 0 |
28/08/2015 |
10.20
|
20,020 | 10.17 | 10.20 | 10.00 | 20,000 | 0 | 0.7 |
27/08/2015 |
10.17
|
20 | 10.06 | 10.17 | 10.17 | 0 | 0 | 0 |
26/08/2015 |
10.06
|
770 | 9.86 | 10.06 | 9.95 | 0 | 0 | 0 |
25/08/2015 |
9.86
|
22,500 | 10.09 | 10.09 | 9.67 | 0 | 0 | 0 |
24/08/2015 |
10.09
|
17,010 | 10.22 | 10.22 | 9.95 | 550 | 0 | 0.0 |
21/08/2015 |
10.22
|
48,460 | 10.17 | 10.22 | 10.00 | 20,000 | 0 | 0.7 |
20/08/2015 |
10.17
|
25,760 | 10.17 | 10.17 | 10.00 | 0 | 0 | 0 |
19/08/2015 |
10.17
|
11,320 | 10.06 | 10.17 | 10.06 | 0 | 0 | 0 |
18/08/2015 |
10.06
|
1,210 | 10.06 | 10.17 | 10.06 | 0 | 0 | 0 |
17/08/2015 |
10.06
|
19,510 | 10.20 | 10.22 | 10.03 | 0 | 0 | 0 |
14/08/2015 |
10.20
|
22,480 | 10.20 | 10.20 | 10.06 | 0 | 0 | 0 |
13/08/2015 |
10.20
|
9,360 | 10.11 | 10.20 | 10.06 | 0 | 0 | 0 |
12/08/2015 |
10.11
|
26,630 | 10.22 | 10.22 | 10.11 | 0 | 0 | 0 |
11/08/2015 |
10.22
|
7,250 | 10.28 | 10.28 | 10.22 | 0 | 0 | 0 |
10/08/2015 |
10.28
|
23,850 | 10.28 | 10.31 | 10.14 | 0 | 0 | 0 |
07/08/2015 |
10.28
|
11,020 | 10.22 | 10.28 | 10.20 | 0 | 0 | 0 |
06/08/2015 |
10.22
|
13,410 | 10.36 | 10.36 | 10.22 | 0 | 0 | 0 |
05/08/2015 |
10.36
|
31,620 | 10.20 | 10.36 | 10.14 | 21,330 | 0 | 0.8 |
04/08/2015 |
10.20
|
9,610 | 10.20 | 10.20 | 10.03 | 0 | 0 | 0 |
03/08/2015 |
10.20
|
25,590 | 10.28 | 10.28 | 10.06 | 0 | 0 | 0 |
31/07/2015 |
10.28
|
51,530 | 10.20 | 10.28 | 10.14 | 0 | 0 | 0 |
30/07/2015 |
10.20
|
64,300 | 10.03 | 10.20 | 9.95 | 30,000 | 0 | 1.1 |
29/07/2015 |
10.03
|
12,850 | 10.06 | 10.06 | 9.81 | 0 | 0 | 0 |
28/07/2015 |
10.06
|
9,660 | 10.17 | 10.17 | 9.92 | 0 | 0 | 0 |
27/07/2015 |
10.17
|
8,100 | 10.17 | 10.22 | 9.95 | 0 | 0 | 0 |
24/07/2015 |
10.17
|
87,950 | 9.67 | 10.25 | 9.67 | 10,000 | 0 | 0.4 |
23/07/2015 |
9.67
|
30,510 | 9.64 | 9.67 | 9.59 | 11,560 | 0 | 0.4 |
22/07/2015 |
9.64
|
19,510 | 9.59 | 9.64 | 9.59 | 0 | 0 | 0 |
21/07/2015 |
9.59
|
8,770 | 9.56 | 9.59 | 9.56 | 8,000 | 0 | 0.3 |
20/07/2015 |
9.56
|
4,410 | 9.73 | 9.73 | 9.56 | 0 | 0 | 0 |
17/07/2015 |
9.73
|
4,580 | 9.67 | 9.73 | 9.67 | 0 | 0 | 0 |
16/07/2015 |
9.67
|
12,960 | 9.70 | 9.70 | 9.56 | 0 | 0 | 0 |
15/07/2015 |
9.70
|
25,460 | 9.75 | 9.95 | 9.70 | 0 | 0 | 0 |
14/07/2015 |
9.75
|
10,750 | 9.67 | 9.75 | 9.62 | 550 | 200 | 0.0 |
13/07/2015 |
9.67
|
55,910 | 9.62 | 9.67 | 9.59 | 35,500 | 38,640 | -0.1 |
10/07/2015 |
9.62
|
28,810 | 9.67 | 9.67 | 9.59 | 0 | 14,940 | -0.5 |
09/07/2015 |
9.67
|
16,170 | 9.70 | 9.70 | 9.62 | 0 | 0 | 0 |