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) |
-1.20 | -3% | 240,500 | -52,500 | -2.3 |
38
41.25
38.40
|
2 tháng
(2024-07-22) |
-0.26 | -0.66% | 312,200 | -57,800 | -2.5 |
37.12
41.25
38.40
|
3 tháng
(2024-06-21) |
0.31 | 0.80% | 403,300 | -52,200 | -2.3 |
37.12
41.25
38.40
|
6 tháng
(2024-03-25) |
0.12 | 0.31% | 740,800 | -52,600 | -2.3 |
36.27
41.25
38.40
|
12 tháng
(2023-09-25) |
3.35 | 9.49% | 1,875,100 | 137,200 | 4.8 |
31.01
41.25
38.40
|
24 tháng
(2022-09-30) |
15.34 | 65.79% | 5,517,700 | 1,246,300 | 48.5 |
19.92
41.25
38.40
|
36 tháng
(2021-10-05) |
11.87 | 44.34% | 12,730,100 | 1,128,100 | 48.6 |
19.92
41.25
38.40
|
60 tháng
(2019-10-16) |
20.62 | 114.32% | 16,855,140 | 1,125,970 | 48.1 |
16.76
41.25
38.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2015 |
14.03
|
3,500 | 14.13 | 14.13 | 13.71 | 0 | 0 | 0 |
25/11/2015 |
14.13
|
400 | 14.03 | 14.13 | 14.03 | 0 | 0 | 0 |
24/11/2015 |
14.03
|
22,210 | 14.23 | 14.29 | 14.03 | 20 | 0 | 0.0 |
23/11/2015 |
14.23
|
11,410 | 14.50 | 14.50 | 14.13 | 3,610 | 0 | 0.1 |
20/11/2015 |
14.50
|
38,600 | 14.29 | 14.50 | 14.23 | 27,770 | 0 | 0.8 |
19/11/2015 |
14.29
|
16,000 | 14.23 | 14.39 | 14.23 | 7,000 | 0 | 0.2 |
18/11/2015 |
14.23
|
28,710 | 14.29 | 14.29 | 14.23 | 12,000 | 0 | 0.3 |
17/11/2015 |
14.29
|
46,100 | 14.39 | 14.50 | 14.23 | 25,460 | 0 | 0.7 |
16/11/2015 |
14.39
|
18,320 | 14.65 | 14.81 | 14.34 | 0 | 0 | 0 |
13/11/2015 |
14.65
|
16,990 | 14.23 | 14.65 | 14.23 | 220 | 0 | 0.0 |
12/11/2015 |
14.23
|
81,180 | 14.23 | 14.39 | 14.23 | 49,760 | 0 | 1.4 |
11/11/2015 |
14.23
|
10,280 | 14.29 | 14.44 | 14.23 | 8,110 | 0 | 0.2 |
10/11/2015 |
14.29
|
21,370 | 14.23 | 14.34 | 14.23 | 6,850 | 0 | 0.2 |
09/11/2015 |
14.23
|
55,440 | 14.65 | 14.65 | 14.23 | 42,900 | 0 | 1.2 |
06/11/2015 |
14.65
|
49,460 | 13.92 | 14.65 | 13.97 | 16,490 | 0 | 0.4 |
05/11/2015 |
13.92
|
8,620 | 13.92 | 14.13 | 13.71 | 0 | 0 | 0 |
04/11/2015 |
13.92
|
28,750 | 14.60 | 14.76 | 13.71 | 2,000 | 0 | 0.1 |
03/11/2015 |
14.60
|
27,160 | 14.13 | 14.60 | 14.03 | 0 | 0 | 0 |
02/11/2015 |
14.13
|
52,690 | 15.07 | 15.23 | 14.03 | 1,000 | 2,240 | -0.0 |
30/10/2015 |
15.07
|
46,000 | 15.60 | 15.60 | 15.07 | 0 | 3,000 | -0.1 |
29/10/2015 |
15.60
|
41,370 | 15.54 | 16.17 | 15.28 | 0 | 0 | 0 |
28/10/2015 |
15.54
|
143,000 | 14.55 | 15.54 | 14.76 | 2,240 | 4,000 | -0.1 |
27/10/2015 |
14.55
|
83,340 | 14.13 | 14.65 | 13.92 | 3,000 | 0 | 0.1 |
26/10/2015 |
14.13
|
27,170 | 14.13 | 14.13 | 13.71 | 0 | 0 | 0 |
23/10/2015 |
14.13
|
43,370 | 14.13 | 14.13 | 13.92 | 2,000 | 0 | 0.1 |
22/10/2015 |
14.13
|
51,520 | 13.92 | 14.34 | 13.92 | 900 | 0 | 0.0 |
21/10/2015 |
13.92
|
47,510 | 14.18 | 14.23 | 13.87 | 0 | 400 | -0.0 |
20/10/2015 |
14.18
|
34,430 | 14.18 | 14.60 | 14.13 | 0 | 1,700 | -0.0 |
19/10/2015 |
14.18
|
216,900 | 13.29 | 14.18 | 13.61 | 0 | 0 | 0 |
16/10/2015 |
13.29
|
115,050 | 12.46 | 13.29 | 12.61 | 6,660 | 720 | 0.2 |
15/10/2015 |
12.46
|
4,140 | 12.40 | 12.56 | 12.46 | 0 | 400 | -0.0 |
14/10/2015 |
12.40
|
1,150 | 12.40 | 12.40 | 12.30 | 300 | 0 | 0.0 |
13/10/2015 |
12.40
|
8,270 | 12.56 | 12.61 | 12.30 | 5,700 | 0 | 0.1 |
12/10/2015 |
12.56
|
10,140 | 12.72 | 12.72 | 12.51 | 800 | 0 | 0.0 |
09/10/2015 |
12.72
|
4,430 | 12.98 | 12.98 | 12.46 | 0 | 0 | 0 |
08/10/2015 |
12.98
|
14,910 | 12.77 | 12.98 | 12.56 | 720 | 0 | 0.0 |
07/10/2015 |
12.77
|
3,160 | 13.03 | 13.03 | 12.40 | 0 | 0 | 0 |
06/10/2015 |
13.03
|
33,960 | 12.46 | 13.08 | 12.56 | 0 | 0 | 0 |
05/10/2015 |
12.46
|
370 | 12.30 | 12.46 | 12.25 | 0 | 0 | 0 |
02/10/2015 |
12.30
|
60 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
01/10/2015 |
12.30
|
1,420 | 12.35 | 12.35 | 12.30 | 0 | 0 | 0 |
30/09/2015 |
12.35
|
110 | 12.56 | 12.56 | 12.35 | 0 | 0 | 0 |
29/09/2015 |
12.56
|
90 | 12.30 | 12.56 | 12.30 | 0 | 0 | 0 |
28/09/2015 |
12.30
|
12,320 | 12.46 | 12.46 | 12.30 | 0 | 0 | 0 |
25/09/2015 |
12.46
|
3,230 | 12.30 | 13.08 | 12.46 | 0 | 0 | 0 |
24/09/2015 |
12.30
|
1,370 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
23/09/2015 |
12.30
|
1,420 | 12.56 | 12.56 | 12.30 | 0 | 0 | 0 |
22/09/2015 |
12.56
|
3,400 | 12.56 | 12.56 | 12.35 | 0 | 0 | 0 |
21/09/2015 |
12.56
|
1,050 | 12.40 | 12.56 | 12.19 | 0 | 0 | 0 |
18/09/2015 |
12.40
|
30,070 | 12.72 | 12.72 | 12.30 | 0 | 29,870 | -0.7 |
17/09/2015 |
12.72
|
800 | 12.77 | 12.77 | 12.72 | 0 | 0 | 0 |
16/09/2015 |
12.77
|
20 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 |
15/09/2015 |
12.77
|
2,470 | 12.61 | 12.82 | 12.61 | 0 | 350 | -0.0 |
14/09/2015 |
12.61
|
6,260 | 12.61 | 12.61 | 12.56 | 0 | 0 | 0 |
11/09/2015 |
12.61
|
300 | 12.56 | 12.61 | 12.61 | 0 | 0 | 0 |
10/09/2015 |
12.56
|
4,800 | 12.51 | 12.56 | 12.35 | 0 | 0 | 0 |
09/09/2015 |
12.51
|
1,690 | 12.35 | 12.51 | 12.35 | 0 | 0 | 0 |
08/09/2015 |
12.35
|
3,550 | 12.35 | 12.35 | 12.30 | 0 | 0 | 0 |
07/09/2015 |
12.35
|
5,780 | 12.46 | 12.46 | 12.30 | 0 | 0 | 0 |
04/09/2015 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 |
03/09/2015 |
12.46
|
7,770 | 12.66 | 12.66 | 12.04 | 0 | 0 | 0 |
01/09/2015 |
12.66
|
12,530 | 12.56 | 13.08 | 12.66 | 0 | 0 | 0 |
31/08/2015 |
12.56
|
3,590 | 12.82 | 12.82 | 12.56 | 0 | 0 | 0 |
28/08/2015 |
12.82
|
720 | 12.82 | 12.82 | 11.98 | 0 | 200 | -0.0 |
27/08/2015 |
12.82
|
3,830 | 12.56 | 12.82 | 12.56 | 0 | 0 | 0 |
26/08/2015 |
12.56
|
130 | 12.14 | 12.56 | 12.25 | 0 | 0 | 0 |
25/08/2015 |
12.14
|
7,750 | 12.56 | 12.56 | 12.14 | 0 | 0 | 0 |
24/08/2015 |
12.56
|
210 | 12.56 | 12.82 | 12.56 | 0 | 0 | 0 |
21/08/2015 |
12.56
|
2,280 | 13.34 | 13.34 | 12.51 | 0 | 0 | 0 |
20/08/2015 |
13.34
|
4,560 | 13.34 | 13.34 | 12.82 | 0 | 0 | 0 |
19/08/2015 |
13.34
|
440 | 13.40 | 13.61 | 13.14 | 0 | 0 | 0 |
18/08/2015 |
13.40
|
420 | 13.34 | 13.87 | 13.40 | 0 | 0 | 0 |
17/08/2015 |
13.34
|
5,810 | 13.50 | 13.50 | 13.14 | 0 | 0 | 0 |
14/08/2015 |
13.50
|
9,000 | 13.61 | 13.61 | 13.34 | 0 | 0 | 0 |
13/08/2015 |
13.61
|
8,830 | 13.61 | 13.61 | 13.34 | 0 | 0 | 0 |
12/08/2015 |
13.61
|
1,100 | 14.39 | 14.39 | 13.61 | 0 | 0 | 0 |
11/08/2015 |
14.39
|
10 | 14.13 | 14.39 | 14.39 | 0 | 0 | 0 |
10/08/2015 |
14.13
|
60 | 13.66 | 14.13 | 14.13 | 0 | 0 | 0 |
07/08/2015 |
13.66
|
40 | 14.13 | 14.13 | 13.66 | 0 | 0 | 0 |
06/08/2015 |
14.13
|
23,600 | 14.13 | 14.39 | 13.61 | 0 | 0 | 0 |
05/08/2015 |
14.13
|
1,590 | 14.39 | 14.39 | 14.13 | 0 | 0 | 0 |
04/08/2015 |
14.39
|
940 | 14.39 | 14.39 | 13.82 | 0 | 0 | 0 |
03/08/2015 |
14.39
|
9,510 | 14.39 | 14.60 | 14.39 | 0 | 0 | 0 |
31/07/2015 |
14.39
|
20 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 |
30/07/2015 |
14.39
|
300 | 13.87 | 14.39 | 14.39 | 0 | 0 | 0 |
29/07/2015 |
13.87
|
3,800 | 14.08 | 14.08 | 13.76 | 0 | 0 | 0 |
28/07/2015 |
14.08
|
19,690 | 14.71 | 14.71 | 13.82 | 0 | 0 | 0 |
27/07/2015 |
14.71
|
4,080 | 14.71 | 14.76 | 14.65 | 0 | 0 | 0 |
24/07/2015 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 |
23/07/2015 |
14.71
|
13,270 | 14.76 | 14.76 | 13.87 | 0 | 0 | 0 |
22/07/2015 |
14.76
|
4,260 | 14.76 | 14.76 | 14.71 | 0 | 0 | 0 |
21/07/2015 |
14.76
|
6,240 | 14.55 | 14.76 | 14.65 | 0 | 0 | 0 |
20/07/2015 |
14.55
|
5,190 | 14.23 | 14.55 | 14.23 | 0 | 0 | 0 |
17/07/2015 |
14.23
|
17,270 | 13.61 | 14.23 | 13.71 | 0 | 0 | 0 |
16/07/2015 |
13.61
|
3,060 | 13.82 | 13.82 | 13.34 | 0 | 0 | 0 |
15/07/2015 |
13.82
|
40 | 13.87 | 13.87 | 13.29 | 0 | 0 | 0 |
14/07/2015 |
13.87
|
520 | 13.61 | 14.13 | 13.34 | 0 | 0 | 0 |
13/07/2015 |
13.61
|
4,930 | 13.34 | 13.61 | 13.34 | 0 | 300 | -0.0 |
10/07/2015 |
13.34
|
20,170 | 13.34 | 13.40 | 13.34 | 0 | 0 | 0 |
09/07/2015 |
13.34
|
8,320 | 13.61 | 13.61 | 13.34 | 0 | 0 | 0 |