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) |
-0.70 | -4.39% | 51,514,000 | -481,354 | -7.6 |
14.85
15.95
15.20
|
2 tháng
(2024-07-22) |
-0.35 | -2.24% | 125,149,900 | 4,657 | -0.2 |
13.60
15.95
15.20
|
3 tháng
(2024-06-24) |
-0.95 | -5.86% | 194,183,800 | -8,033 | -0.6 |
13.60
16.60
15.20
|
6 tháng
(2024-03-25) |
-3.50 | -18.68% | 559,402,000 | -927,043 | -19.7 |
13.60
19.05
15.20
|
12 tháng
(2023-09-26) |
-2.15 | -12.35% | 1,802,798,300 | -4,764,034 | -88.0 |
13.29
19.05
15.20
|
24 tháng
(2022-10-03) |
-1.59 | -9.43% | 3,551,102,900 | -1,350,381 | -79.3 |
10.06
22.45
15.20
|
36 tháng
(2021-10-06) |
-2.52 | -14.20% | 5,414,446,900 | -44,465,523 | -1,581.3 |
10.06
54.16
15.20
|
60 tháng
(2019-10-17) |
-6.16 | -28.79% | 6,294,898,480 | -130,901,693 | -3,229.3 |
10.06
54.16
15.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2015 |
13.66
|
2,733,140 | 13.38 | 13.81 | 13.30 | 13,700 | 598,420 | -11.1 |
05/02/2015 |
13.38
|
2,972,770 | 13.30 | 13.52 | 13.30 | 50,000 | 0 | 0.9 |
04/02/2015 |
13.30
|
803,750 | 13.23 | 13.38 | 13.23 | 6,350 | 116,000 | -2.0 |
03/02/2015 |
13.23
|
990,600 | 13.38 | 13.59 | 13.23 | 1,000 | 4,650 | -0.1 |
02/02/2015 |
13.38
|
1,120,240 | 13.45 | 13.74 | 13.38 | 500 | 8,588,700 | -157.2 |
30/01/2015 |
13.45
|
1,223,760 | 13.59 | 13.66 | 13.30 | 15,980 | 153,150 | -2.6 |
29/01/2015 |
13.59
|
872,470 | 13.66 | 13.74 | 13.59 | 12,500 | 270,000 | -4.9 |
28/01/2015 |
13.66
|
1,237,510 | 13.52 | 13.74 | 13.52 | 2,000 | 0 | 0.0 |
27/01/2015 |
13.52
|
1,565,190 | 13.81 | 13.88 | 13.52 | 0 | 20,830 | -0.4 |
26/01/2015 |
13.81
|
509,300 | 13.81 | 13.95 | 13.81 | 500 | 1,390 | -0.0 |
23/01/2015 |
13.81
|
1,855,810 | 13.81 | 13.95 | 13.74 | 100,000 | 6,000 | 1.8 |
22/01/2015 |
13.81
|
645,070 | 13.74 | 13.95 | 13.66 | 153,750 | 0 | 3.0 |
21/01/2015 |
13.74
|
855,080 | 13.81 | 13.95 | 13.66 | 13,400 | 0 | 0.3 |
20/01/2015 |
13.81
|
732,560 | 13.81 | 13.95 | 13.81 | 5,000 | 9,690 | -0.1 |
19/01/2015 |
13.81
|
1,926,780 | 13.95 | 14.02 | 13.81 | 834,050 | 0 | 16.1 |
16/01/2015 |
13.95
|
1,821,800 | 14.17 | 14.24 | 13.95 | 567,000 | 0 | 11.2 |
15/01/2015 |
14.17
|
1,573,690 | 14.17 | 14.31 | 14.17 | 409,650 | 6,860 | 8.0 |
14/01/2015 |
14.17
|
4,412,430 | 13.59 | 14.31 | 13.45 | 36,560 | 2,010 | 0.7 |
13/01/2015 |
13.59
|
2,125,250 | 13.81 | 13.88 | 13.59 | 2,100 | 23,500 | -0.4 |
12/01/2015 |
13.81
|
1,497,320 | 13.95 | 14.10 | 13.81 | 0 | 0 | 0 |
09/01/2015 |
13.95
|
3,108,750 | 14.02 | 14.38 | 13.88 | 188,830 | 210,920 | -0.3 |
08/01/2015 |
14.02
|
1,806,940 | 14.31 | 14.31 | 13.95 | 106,700 | 6,750 | 1.9 |
07/01/2015 |
14.31
|
2,071,300 | 14.67 | 14.67 | 14.31 | 0 | 0 | 0 |
06/01/2015 |
14.67
|
1,186,040 | 14.60 | 14.74 | 14.31 | 0 | 29,100 | -0.6 |
05/01/2015 |
14.60
|
1,997,480 | 14.60 | 14.89 | 14.60 | 0 | 0 | 0 |
31/12/2014 |
14.60
|
2,766,370 | 14.31 | 14.89 | 14.31 | 0 | 0 | 0 |
30/12/2014 |
14.31
|
1,513,780 | 13.88 | 14.38 | 13.95 | 0 | 0 | 0 |
29/12/2014 |
13.88
|
1,890,910 | 13.30 | 13.88 | 13.30 | 0 | 60 | -0.0 |
26/12/2014 |
13.30
|
832,930 | 13.74 | 13.74 | 13.30 | 0 | 0 | 0 |
25/12/2014 |
13.74
|
431,670 | 13.88 | 13.88 | 13.66 | 0 | 59,750 | -1.1 |
24/12/2014 |
13.88
|
486,420 | 13.74 | 13.95 | 13.74 | 0 | 0 | 0 |
23/12/2014 |
13.74
|
586,890 | 13.95 | 13.95 | 13.66 | 0 | 23,030 | -0.4 |
22/12/2014 |
13.95
|
520,510 | 13.81 | 14.02 | 13.74 | 0 | 90,000 | -1.7 |
19/12/2014 |
13.81
|
903,150 | 14.02 | 14.10 | 13.66 | 0 | 252,320 | -4.9 |
18/12/2014 |
14.02
|
1,232,610 | 13.66 | 14.17 | 13.74 | 0 | 25,700 | -0.5 |
17/12/2014 |
13.66
|
1,705,480 | 14.24 | 14.31 | 13.45 | 0 | 0 | 0 |
16/12/2014 |
14.24
|
2,151,690 | 14.46 | 14.46 | 13.95 | 0 | 6,450 | -0.1 |
15/12/2014 |
14.46
|
1,541,190 | 14.38 | 14.74 | 14.38 | 0 | 150,000 | -3.1 |
12/12/2014 |
14.38
|
931,160 | 14.60 | 14.67 | 14.24 | 0 | 158,500 | -3.2 |
11/12/2014 |
14.60
|
4,627,870 | 14.31 | 14.89 | 14.17 | 0 | 671,500 | -13.7 |
10/12/2014 |
14.31
|
1,773,010 | 13.74 | 14.31 | 13.81 | 0 | 310,000 | -6.1 |
09/12/2014 |
13.74
|
2,215,000 | 13.88 | 14.10 | 13.66 | 0 | 40,000 | -0.8 |
08/12/2014 |
13.88
|
670,710 | 13.95 | 14.02 | 13.74 | 0 | 450 | -0.0 |
05/12/2014 |
13.95
|
714,270 | 14.02 | 14.17 | 13.95 | 0 | 0 | 0 |
04/12/2014 |
14.02
|
587,680 | 14.10 | 14.24 | 13.95 | 0 | 23,000 | -0.4 |
03/12/2014 |
14.10
|
727,760 | 13.88 | 14.17 | 14.02 | 0 | 0 | 0 |
02/12/2014 |
13.88
|
348,760 | 13.88 | 13.95 | 13.81 | 0 | 0 | 0 |
01/12/2014 |
13.88
|
999,010 | 13.59 | 14.02 | 13.66 | 0 | 0 | 0 |
28/11/2014 |
13.59
|
252,890 | 13.88 | 13.95 | 13.59 | 0 | 0 | 0 |
27/11/2014 |
13.88
|
689,420 | 13.52 | 13.88 | 13.45 | 0 | 0 | 0 |
26/11/2014 |
13.52
|
343,120 | 13.66 | 13.74 | 13.45 | 0 | 0 | 0 |
25/11/2014 |
13.66
|
484,270 | 13.52 | 13.74 | 13.52 | 0 | 0 | 0 |
24/11/2014 |
13.52
|
600,240 | 13.74 | 13.74 | 13.45 | 0 | 0 | 0 |
21/11/2014 |
13.74
|
1,263,380 | 13.95 | 13.95 | 13.74 | 0 | 0 | 0 |
20/11/2014 |
13.95
|
330,330 | 13.81 | 13.95 | 13.88 | 0 | 2,810 | -0.1 |
19/11/2014 |
13.81
|
677,830 | 13.95 | 14.02 | 13.81 | 0 | 0 | 0 |
18/11/2014 |
13.95
|
572,610 | 14.02 | 14.17 | 13.95 | 0 | 1,500 | -0.0 |
17/11/2014 |
14.02
|
391,920 | 14.10 | 14.24 | 14.02 | 0 | 0 | 0 |
14/11/2014 |
14.10
|
928,020 | 14.46 | 14.46 | 14.10 | 0 | 0 | 0 |
13/11/2014 |
14.46
|
1,076,710 | 14.46 | 14.53 | 14.31 | 0 | 4,550 | -0.1 |
12/11/2014 |
14.46
|
1,034,440 | 14.38 | 14.46 | 14.17 | 0 | 4,350 | -0.1 |
11/11/2014 |
14.38
|
797,190 | 14.46 | 14.60 | 14.31 | 0 | 25,900 | -0.5 |
10/11/2014 |
14.46
|
981,150 | 14.53 | 14.67 | 14.38 | 0 | 0 | 0 |
07/11/2014 |
14.53
|
3,079,920 | 13.95 | 14.53 | 13.88 | 0 | 50,000 | -1.0 |
06/11/2014 |
13.95
|
640,510 | 14.17 | 14.24 | 13.95 | 0 | 1,050 | -0.0 |
05/11/2014 |
14.17
|
1,846,980 | 14.10 | 14.24 | 13.88 | 0 | 29,630 | -0.6 |
04/11/2014 |
14.10
|
1,170,370 | 14.02 | 14.31 | 13.88 | 0 | 2,000 | -0.0 |
03/11/2014 |
14.02
|
1,394,240 | 13.95 | 14.31 | 13.95 | 0 | 0 | 0 |
31/10/2014 |
13.95
|
1,115,570 | 13.81 | 14.02 | 13.81 | 0 | 0 | 0 |
30/10/2014 |
13.81
|
733,600 | 14.02 | 14.10 | 13.81 | 0 | 0 | 0 |
29/10/2014 |
14.02
|
979,300 | 13.52 | 14.10 | 13.52 | 0 | 2,560 | -0.0 |
28/10/2014 |
13.52
|
1,704,900 | 13.23 | 13.74 | 13.09 | 0 | 1,300 | -0.0 |
27/10/2014 |
13.23
|
943,250 | 13.81 | 13.81 | 13.23 | 0 | 0 | 0 |
24/10/2014 |
13.81
|
764,550 | 13.88 | 14.02 | 13.66 | 0 | 31,500 | -0.6 |
23/10/2014 |
13.88
|
1,734,560 | 14.02 | 14.38 | 13.81 | 0 | 412,840 | -8.0 |
22/10/2014 |
14.02
|
487,820 | 13.95 | 14.17 | 13.95 | 0 | 0 | 0 |
21/10/2014 |
13.95
|
490,770 | 14.10 | 14.10 | 13.95 | 0 | 1,860 | -0.0 |
20/10/2014 |
14.10
|
560,050 | 14.02 | 14.38 | 14.02 | 0 | 0 | 0 |
17/10/2014 |
14.02
|
889,320 | 14.02 | 14.10 | 13.81 | 0 | 0 | 0 |
16/10/2014 |
14.02
|
2,502,600 | 14.60 | 14.60 | 13.74 | 0 | 0 | 0 |
15/10/2014 |
14.60
|
1,316,050 | 14.67 | 14.67 | 14.38 | 0 | 1,500 | -0.0 |
14/10/2014 |
14.67
|
926,990 | 14.89 | 15.03 | 14.67 | 0 | 52,250 | -1.1 |
13/10/2014 |
14.89
|
1,064,780 | 14.89 | 15.03 | 14.74 | 0 | 20,000 | -0.4 |
10/10/2014 |
14.89
|
1,531,020 | 15.25 | 15.32 | 14.89 | 0 | 0 | 0 |
09/10/2014 |
15.25
|
1,025,130 | 15.32 | 15.61 | 15.25 | 0 | 6,000 | -0.1 |
08/10/2014 |
15.32
|
1,466,220 | 15.53 | 15.68 | 15.32 | 0 | 0 | 0 |
07/10/2014 |
15.53
|
2,030,670 | 15.46 | 15.75 | 15.46 | 0 | 33,410 | -0.7 |
06/10/2014 |
15.46
|
1,468,950 | 15.39 | 15.68 | 15.39 | 0 | 180,000 | -3.9 |
03/10/2014 |
15.39
|
1,660,070 | 15.53 | 15.75 | 15.39 | 0 | 0 | 0 |
02/10/2014 |
15.53
|
2,339,830 | 15.32 | 15.75 | 15.32 | 200,000 | 240,000 | -0.9 |
01/10/2014 |
15.32
|
1,459,130 | 15.17 | 15.46 | 15.25 | 0 | 0 | 0 |
30/09/2014 |
15.17
|
968,890 | 15.25 | 15.32 | 15.10 | 100,000 | 123,860 | -0.5 |
29/09/2014 |
15.25
|
991,060 | 15.46 | 15.61 | 15.17 | 0 | 0 | 0 |
26/09/2014 |
15.46
|
4,551,490 | 15.03 | 15.68 | 15.10 | 0 | 450,000 | -9.6 |
25/09/2014 |
15.03
|
1,220,620 | 14.81 | 15.03 | 14.81 | 0 | 10,500 | -0.2 |
24/09/2014 |
14.81
|
2,151,120 | 14.74 | 15.03 | 14.74 | 0 | 0 | 0 |
23/09/2014 |
14.74
|
1,275,140 | 14.67 | 14.96 | 14.46 | 0 | 0 | 0 |
22/09/2014 |
14.67
|
586,900 | 14.67 | 14.81 | 14.53 | 0 | 0 | 0 |
19/09/2014 |
14.67
|
614,510 | 14.81 | 14.96 | 14.67 | 0 | 5,000 | -0.1 |
18/09/2014 |
14.81
|
4,405,890 | 14.60 | 15.17 | 14.67 | 0 | 0 | 0 |