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) |
-0.65 | -3.44% | 55,400 | 0 | -0.0 |
18.10
19
18.25
|
2 tháng
(2024-07-22) |
0.05 | 0.27% | 235,000 | -1,100 | -0.0 |
17.25
19
18.25
|
3 tháng
(2024-06-24) |
1.75 | 10.61% | 515,600 | -9,210 | -0.2 |
16.50
19.90
18.25
|
6 tháng
(2024-03-25) |
1.20 | 7.04% | 754,000 | -19,510 | -0.3 |
16.15
19.90
18.25
|
12 tháng
(2023-09-26) |
-0.55 | -2.93% | 4,736,400 | 3,090 | 0.1 |
14.21
21.25
18.25
|
24 tháng
(2022-10-03) |
-0.62 | -3.28% | 7,866,200 | 14,690 | 0.8 |
14.21
24.48
18.25
|
36 tháng
(2021-10-06) |
-18.46 | -50.28% | 14,625,000 | 64,190 | 2.9 |
14.21
39.67
18.25
|
60 tháng
(2019-10-17) |
1.51 | 8.99% | 18,536,480 | -26,610 | -3.0 |
14.15
70.67
18.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2015 |
13.83
|
3,500 | 13.47 | 13.83 | 13.52 | 0 | 0 | 0 |
09/07/2015 |
13.47
|
2,690 | 13.78 | 13.78 | 13.37 | 0 | 0 | 0 |
08/07/2015 |
13.78
|
5,200 | 13.63 | 13.78 | 13.37 | 0 | 0 | 0 |
07/07/2015 |
13.63
|
13,010 | 13.21 | 13.63 | 13.37 | 0 | 0 | 0 |
06/07/2015 |
13.21
|
11,000 | 13.37 | 13.37 | 13.21 | 0 | 0 | 0 |
03/07/2015 |
13.37
|
3,500 | 13.27 | 13.37 | 13.37 | 0 | 0 | 0 |
02/07/2015 |
13.27
|
1,060 | 12.96 | 13.27 | 12.96 | 0 | 0 | 0 |
01/07/2015 |
12.96
|
2,770 | 13.27 | 13.37 | 12.96 | 0 | 0 | 0 |
30/06/2015 |
13.27
|
1,690 | 13.06 | 13.27 | 12.96 | 180 | 0 | 0.0 |
29/06/2015 |
13.06
|
2,320 | 13.57 | 13.57 | 13.06 | 0 | 0 | 0 |
26/06/2015 |
13.57
|
4,520 | 13.47 | 13.63 | 13.27 | 0 | 0 | 0 |
25/06/2015 |
13.47
|
11,170 | 13.47 | 13.47 | 13.37 | 0 | 0 | 0 |
24/06/2015 |
13.47
|
15,220 | 13.57 | 13.78 | 13.47 | 0 | 0 | 0 |
23/06/2015 |
13.57
|
5,450 | 13.88 | 13.88 | 13.37 | 0 | 0 | 0 |
22/06/2015 |
13.88
|
4,180 | 13.88 | 13.88 | 13.57 | 0 | 0 | 0 |
19/06/2015 |
13.88
|
8,080 | 14.14 | 14.40 | 13.88 | 0 | 0 | 0 |
18/06/2015 |
14.14
|
27,400 | 14.35 | 14.35 | 13.88 | 0 | 0 | 0 |
17/06/2015 |
14.35
|
410 | 14.40 | 14.40 | 13.93 | 0 | 0 | 0 |
16/06/2015 |
14.40
|
1,340 | 14.50 | 14.50 | 13.93 | 0 | 0 | 0 |
15/06/2015 |
14.50
|
5,240 | 13.88 | 14.55 | 14.14 | 0 | 0 | 0 |
12/06/2015 |
13.88
|
6,330 | 13.99 | 14.60 | 13.73 | 0 | 0 | 0 |
11/06/2015 |
13.99
|
6,150 | 14.14 | 14.35 | 13.99 | 0 | 0 | 0 |
10/06/2015 |
14.14
|
1,220 | 14.40 | 14.40 | 14.14 | 0 | 0 | 0 |
09/06/2015 |
14.40
|
22,050 | 14.40 | 14.71 | 14.40 | 0 | 0 | 0 |
08/06/2015 |
14.40
|
21,400 | 14.24 | 14.76 | 14.14 | 7,000 | 0 | 0.2 |
05/06/2015 |
14.24
|
8,380 | 14.81 | 14.81 | 14.24 | 0 | 0 | 0 |
04/06/2015 |
14.81
|
18,590 | 14.81 | 14.86 | 14.19 | 0 | 0 | 0 |
03/06/2015 |
14.81
|
9,310 | 14.71 | 15.43 | 14.40 | 0 | 0 | 0 |
02/06/2015 |
14.71
|
26,090 | 15.12 | 15.43 | 14.45 | 0 | 0 | 0 |
01/06/2015 |
15.12
|
54,390 | 14.19 | 15.17 | 14.29 | 200 | 2,470 | -0.1 |
29/05/2015 |
14.19
|
42,860 | 13.27 | 14.19 | 13.27 | 0 | 0 | 0 |
28/05/2015 |
13.27
|
46,650 | 12.44 | 13.27 | 12.49 | 17,000 | 0 | 0.4 |
27/05/2015 |
12.44
|
25,820 | 12.08 | 12.70 | 12.08 | 0 | 1,750 | -0.0 |
26/05/2015 |
12.08
|
35,590 | 12.70 | 12.70 | 12.08 | 0 | 240 | -0.0 |
25/05/2015 |
12.70
|
20,680 | 12.29 | 12.85 | 11.88 | 0 | 2,000 | -0.0 |
22/05/2015 |
12.29
|
37,010 | 12.49 | 12.80 | 11.83 | 0 | 0 | 0 |
21/05/2015 |
12.49
|
51,570 | 12.29 | 12.75 | 11.62 | 660 | 0 | 0.0 |
20/05/2015 |
12.29
|
32,930 | 11.52 | 12.29 | 12.29 | 0 | 0 | 0 |
19/05/2015 |
11.52
|
116,450 | 10.80 | 11.52 | 11.36 | 0 | 0 | 0 |
18/05/2015 |
10.80
|
206,410 | 10.13 | 10.80 | 10.28 | 0 | 108,150 | -2.3 |
15/05/2015 |
10.13
|
3,830 | 10.28 | 10.28 | 10.13 | 0 | 0 | 0 |
14/05/2015 |
10.28
|
11,600 | 10.28 | 10.28 | 10.23 | 0 | 0 | 0 |
13/05/2015 |
10.28
|
2,260 | 10.13 | 10.28 | 10.13 | 10 | 0 | 0.0 |
12/05/2015 |
10.13
|
6,860 | 9.87 | 10.18 | 9.92 | 0 | 0 | 0 |
11/05/2015 |
9.87
|
8,540 | 9.98 | 10.03 | 9.72 | 0 | 0 | 0 |
08/05/2015 |
9.98
|
9,220 | 9.98 | 10.08 | 9.98 | 0 | 0 | 0 |
07/05/2015 |
9.98
|
9,570 | 10.03 | 10.13 | 9.92 | 0 | 2,000 | -0.0 |
06/05/2015 |
10.03
|
4,100 | 10.08 | 10.08 | 10.03 | 0 | 0 | 0 |
05/05/2015 |
10.08
|
310 | 10.03 | 10.18 | 10.08 | 0 | 0 | 0 |
04/05/2015 |
10.03
|
2,550 | 10.28 | 10.28 | 10.03 | 2,100 | 0 | 0.0 |
27/04/2015 |
10.28
|
1,640 | 10.13 | 10.28 | 9.77 | 1,620 | 20 | 0.0 |
24/04/2015 |
10.13
|
1,040 | 9.77 | 10.13 | 9.56 | 420 | 0 | 0.0 |
23/04/2015 |
9.77
|
4,320 | 10.18 | 10.18 | 9.62 | 0 | 0 | 0 |
22/04/2015 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
21/04/2015 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
20/04/2015 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
17/04/2015 |
10.18
|
2,040 | 10.23 | 10.23 | 10.18 | 0 | 0 | 0 |
16/04/2015 |
10.23
|
10 | 10.28 | 10.28 | 10.23 | 0 | 0 | 0 |
15/04/2015 |
10.28
|
1,800 | 10.39 | 10.39 | 10.03 | 0 | 10 | -0.0 |
14/04/2015 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
13/04/2015 |
10.39
|
4,480 | 10.69 | 10.69 | 9.98 | 0 | 0 | 0 |
10/04/2015 |
10.69
|
90 | 10.54 | 10.69 | 10.54 | 0 | 0 | 0 |
09/04/2015 |
10.54
|
510 | 9.98 | 10.59 | 10.54 | 0 | 0 | 0 |
08/04/2015 |
9.98
|
9,460 | 10.03 | 10.03 | 9.51 | 2,000 | 0 | 0.0 |
07/04/2015 |
10.03
|
1,900 | 9.98 | 10.23 | 9.98 | 1,880 | 0 | 0.0 |
06/04/2015 |
9.98
|
50 | 9.77 | 9.98 | 9.98 | 0 | 0 | 0 |
03/04/2015 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
02/04/2015 |
9.77
|
440 | 9.98 | 9.98 | 9.77 | 0 | 0 | 0 |
01/04/2015 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |
31/03/2015 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |
30/03/2015 |
9.98
|
15,140 | 9.41 | 9.98 | 9.46 | 14,080 | 0 | 0.3 |
27/03/2015 |
9.41
|
3,260 | 9.72 | 9.72 | 9.41 | 0 | 0 | 0 |
26/03/2015 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
25/03/2015 |
9.72
|
700 | 10.03 | 10.03 | 9.72 | 0 | 0 | 0 |
24/03/2015 |
10.03
|
210 | 10.03 | 10.03 | 9.56 | 0 | 0 | 0 |
23/03/2015 |
10.03
|
210 | 9.87 | 10.18 | 10.03 | 0 | 0 | 0 |
20/03/2015 |
9.87
|
23,490 | 9.92 | 9.92 | 9.67 | 0 | 0 | 0 |
19/03/2015 |
9.92
|
20 | 9.77 | 9.92 | 9.92 | 0 | 0 | 0 |
18/03/2015 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
17/03/2015 |
9.77
|
1,040 | 9.51 | 9.82 | 9.41 | 0 | 0 | 0 |
16/03/2015 |
9.51
|
2,940 | 9.31 | 9.62 | 9.51 | 0 | 0 | 0 |
13/03/2015 |
9.31
|
50 | 9.82 | 9.82 | 9.31 | 20 | 0 | 0.0 |
12/03/2015 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
11/03/2015 |
9.82
|
320 | 9.67 | 9.98 | 9.62 | 0 | 0 | 0 |
10/03/2015 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
09/03/2015 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
06/03/2015 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
05/03/2015 |
9.67
|
10 | 9.77 | 9.77 | 9.67 | 0 | 0 | 0 |
04/03/2015 |
9.77
|
20 | 9.72 | 9.77 | 9.77 | 0 | 0 | 0 |
03/03/2015 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
02/03/2015 |
9.72
|
200 | 9.77 | 9.77 | 9.72 | 200 | 0 | 0.0 |
27/02/2015 |
9.77
|
550 | 9.51 | 9.77 | 9.77 | 0 | 0 | 0 |
26/02/2015 |
9.51
|
2,000 | 9.77 | 9.77 | 9.51 | 0 | 0 | 0 |
25/02/2015 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
24/02/2015 |
9.77
|
380 | 9.51 | 9.82 | 9.51 | 0 | 0 | 0 |
13/02/2015 |
9.51
|
17,000 | 9.51 | 9.56 | 9.51 | 0 | 0 | 0 |
12/02/2015 |
9.51
|
700 | 9.67 | 9.67 | 9.51 | 0 | 0 | 0 |
11/02/2015 |
9.67
|
5,010 | 9.77 | 9.77 | 9.51 | 0 | 0 | 0 |
10/02/2015 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
09/02/2015 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |