Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.40 | -1.07% | 57,400 | -4,900 | -0.2 |
37.10
38
37.10
|
2 tháng
(2024-09-23) |
-1.40 | -3.64% | 100,600 | -4,400 | -0.2 |
37.10
38.50
37.10
|
3 tháng
(2024-08-23) |
-3.97 | -9.66% | 315,600 | -59,000 | -2.5 |
37.10
41.25
37.10
|
6 tháng
(2024-05-27) |
-0.30 | -0.81% | 628,500 | -57,500 | -2.5 |
36.84
41.25
37.10
|
12 tháng
(2023-11-27) |
4.35 | 13.28% | 1,335,400 | 30,800 | 0.8 |
32.42
41.25
37.10
|
24 tháng
(2022-12-02) |
15.68 | 73.20% | 4,935,400 | 1,200,500 | 42.5 |
20.99
41.25
37.10
|
36 tháng
(2021-12-07) |
10.72 | 40.62% | 11,471,000 | 1,123,100 | 48.4 |
19.92
41.25
37.10
|
60 tháng
(2019-12-18) |
19.14 | 106.51% | 16,432,010 | 1,120,670 | 47.9 |
16.86
41.25
37.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/04/2015 |
14.37
|
3,520 | 14.42 | 14.42 | 14.01 | 0 | 0 | 0 |
15/04/2015 |
14.42
|
640 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 |
14/04/2015 |
14.42
|
210 | 14.60 | 14.60 | 14.42 | 0 | 0 | 0 |
13/04/2015 |
14.60
|
3,630 | 14.65 | 14.65 | 14.42 | 0 | 0 | 0 |
10/04/2015 |
14.65
|
130 | 14.19 | 14.65 | 14.51 | 0 | 0 | 0 |
09/04/2015 |
14.19
|
10,000 | 13.73 | 14.19 | 14.19 | 0 | 0 | 0 |
08/04/2015 |
13.73
|
10,050 | 13.73 | 13.78 | 13.73 | 0 | 0 | 0 |
07/04/2015 |
13.73
|
7,210 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 |
06/04/2015 |
13.73
|
3,530 | 13.78 | 13.83 | 13.73 | 0 | 0 | 0 |
03/04/2015 |
13.78
|
1,610 | 13.73 | 13.83 | 13.73 | 1,500 | 0 | 0.0 |
02/04/2015 |
13.73
|
3,910 | 13.73 | 13.73 | 13.64 | 1,000 | 0 | 0.0 |
01/04/2015 |
13.73
|
2,800 | 13.73 | 13.73 | 13.73 | 900 | 0 | 0.0 |
31/03/2015 |
13.73
|
940 | 13.73 | 14.19 | 13.73 | 780 | 0 | 0.0 |
30/03/2015 |
13.73
|
1,510 | 13.73 | 14.51 | 13.73 | 300 | 0 | 0.0 |
27/03/2015 |
13.73
|
9,940 | 14.19 | 14.19 | 13.73 | 0 | 0 | 0 |
26/03/2015 |
14.19
|
630 | 14.42 | 14.42 | 13.96 | 0 | 0 | 0 |
25/03/2015 |
14.42
|
410 | 14.19 | 14.42 | 14.19 | 0 | 0 | 0 |
24/03/2015 |
14.19
|
4,150 | 15.02 | 15.02 | 14.19 | 0 | 0 | 0 |
23/03/2015 |
15.02
|
390 | 15.02 | 15.02 | 14.19 | 0 | 0 | 0 |
20/03/2015 |
15.02
|
0 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 |
19/03/2015 |
15.02
|
130 | 14.19 | 15.11 | 14.42 | 0 | 0 | 0 |
18/03/2015 |
14.19
|
5,280 | 14.56 | 14.65 | 14.19 | 0 | 0 | 0 |
17/03/2015 |
14.56
|
15,400 | 14.19 | 14.60 | 14.51 | 0 | 0 | 0 |
16/03/2015 |
14.19
|
2,320 | 14.60 | 14.65 | 14.19 | 0 | 0 | 0 |
13/03/2015 |
14.60
|
1,480 | 15.11 | 15.11 | 14.10 | 0 | 0 | 0 |
12/03/2015 |
15.11
|
20 | 15.20 | 15.20 | 15.11 | 0 | 0 | 0 |
11/03/2015 |
15.20
|
420 | 15.24 | 15.24 | 14.42 | 0 | 0 | 0 |
10/03/2015 |
15.24
|
390 | 14.65 | 15.24 | 14.65 | 0 | 0 | 0 |
09/03/2015 |
14.65
|
2,340 | 15.52 | 15.52 | 14.65 | 0 | 0 | 0 |
06/03/2015 |
15.52
|
0 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 |
05/03/2015 |
15.52
|
1,640 | 15.06 | 15.52 | 15.06 | 0 | 0 | 0 |
04/03/2015 |
15.06
|
450 | 14.19 | 15.11 | 14.65 | 0 | 0 | 0 |
03/03/2015 |
14.19
|
1,890 | 14.65 | 14.65 | 14.19 | 0 | 0 | 0 |
02/03/2015 |
14.65
|
60 | 14.47 | 14.65 | 14.65 | 0 | 0 | 0 |
27/02/2015 |
14.47
|
4,420 | 14.28 | 14.56 | 13.51 | 0 | 0 | 0 |
26/02/2015 |
14.28
|
1,050 | 14.60 | 14.83 | 14.28 | 0 | 0 | 0 |
25/02/2015 |
14.60
|
1,450 | 15.34 | 15.34 | 14.33 | 0 | 0 | 0 |
24/02/2015 |
15.34
|
20 | 14.47 | 15.34 | 15.34 | 0 | 0 | 0 |
13/02/2015 |
14.47
|
530 | 14.24 | 15.11 | 14.42 | 0 | 0 | 0 |
12/02/2015 |
14.24
|
10,370 | 14.05 | 14.42 | 14.05 | 0 | 560 | -0.0 |
11/02/2015 |
14.05
|
2,030 | 13.73 | 14.05 | 13.73 | 0 | 1,000 | -0.0 |
10/02/2015 |
13.73
|
1,420 | 13.73 | 14.42 | 13.69 | 0 | 10 | -0.0 |
09/02/2015 |
13.73
|
370 | 13.73 | 14.70 | 13.46 | 0 | 310 | -0.0 |
06/02/2015 |
13.73
|
19,410 | 13.96 | 13.96 | 13.73 | 0 | 120 | -0.0 |
05/02/2015 |
13.96
|
50 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 |
04/02/2015 |
13.96
|
1,110 | 13.96 | 13.96 | 13.46 | 0 | 0 | 0 |
03/02/2015 |
13.96
|
2,000 | 14.42 | 14.42 | 13.73 | 0 | 0 | 0 |
02/02/2015 |
14.42
|
1,030 | 14.42 | 14.42 | 14.19 | 0 | 0 | 0 |
30/01/2015 |
14.42
|
5,510 | 14.19 | 15.06 | 13.51 | 0 | 0 | 0 |
29/01/2015 |
14.19
|
530 | 14.65 | 14.65 | 14.19 | 0 | 0 | 0 |
28/01/2015 |
14.65
|
3,640 | 13.87 | 14.83 | 13.87 | 0 | 0 | 0 |
27/01/2015 |
13.87
|
2,140 | 14.74 | 14.88 | 13.73 | 0 | 0 | 0 |
26/01/2015 |
14.74
|
180 | 14.88 | 14.88 | 14.74 | 0 | 0 | 0 |
23/01/2015 |
14.88
|
260 | 14.83 | 15.02 | 14.88 | 0 | 0 | 0 |
22/01/2015 |
14.83
|
4,730 | 15.11 | 15.11 | 14.65 | 0 | 0 | 0 |
21/01/2015 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 |
20/01/2015 |
15.11
|
1,220 | 15.11 | 15.11 | 14.65 | 0 | 0 | 0 |
19/01/2015 |
15.11
|
1,900 | 15.11 | 15.11 | 14.65 | 0 | 0 | 0 |
16/01/2015 |
15.11
|
120 | 15.11 | 15.57 | 15.11 | 0 | 0 | 0 |
15/01/2015 |
15.11
|
560 | 15.11 | 15.11 | 14.42 | 0 | 0 | 0 |
14/01/2015 |
15.11
|
1,690 | 14.65 | 15.52 | 14.65 | 0 | 0 | 0 |
13/01/2015 |
14.65
|
3,110 | 15.24 | 15.24 | 14.65 | 0 | 0 | 0 |
12/01/2015 |
15.24
|
1,070 | 15.24 | 15.24 | 14.79 | 0 | 0 | 0 |
09/01/2015 |
15.24
|
6,010 | 14.88 | 15.24 | 14.88 | 0 | 0 | 0 |
08/01/2015 |
14.88
|
1,960 | 14.65 | 15.57 | 14.88 | 0 | 0 | 0 |
07/01/2015 |
14.65
|
5,520 | 15.57 | 15.57 | 14.65 | 0 | 0 | 0 |
06/01/2015 |
15.57
|
10 | 15.52 | 15.57 | 15.57 | 0 | 0 | 0 |
05/01/2015 |
15.52
|
0 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 |
31/12/2014 |
15.52
|
11,530 | 14.65 | 15.52 | 14.42 | 0 | 0 | 0 |
30/12/2014 |
14.65
|
2,530 | 14.92 | 14.92 | 14.65 | 0 | 0 | 0 |
29/12/2014 |
14.92
|
2,100 | 15.93 | 15.93 | 14.92 | 100 | 0 | 0.0 |
26/12/2014 |
15.93
|
20 | 15.15 | 15.98 | 15.93 | 0 | 0 | 0 |
25/12/2014 |
15.15
|
4,710 | 16.25 | 16.25 | 15.15 | 0 | 0 | 0 |
24/12/2014 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
23/12/2014 |
16.25
|
100 | 15.52 | 16.25 | 16.25 | 0 | 0 | 0 |
22/12/2014 |
15.52
|
5,790 | 15.75 | 15.79 | 15.52 | 0 | 100 | -0.0 |
19/12/2014 |
15.75
|
3,900 | 15.75 | 15.75 | 15.34 | 0 | 0 | 0 |
18/12/2014 |
15.75
|
10 | 15.79 | 15.79 | 15.75 | 0 | 0 | 0 |
17/12/2014 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 |
16/12/2014 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 |
15/12/2014 |
15.79
|
80 | 15.89 | 15.89 | 15.79 | 0 | 0 | 0 |
12/12/2014 |
15.89
|
970 | 15.84 | 15.89 | 15.57 | 0 | 0 | 0 |
11/12/2014 |
15.84
|
24,500 | 15.79 | 15.84 | 15.79 | 24,180 | 0 | 0.8 |
10/12/2014 |
15.79
|
31,040 | 15.57 | 15.79 | 15.57 | 25,130 | 4,000 | 0.7 |
09/12/2014 |
15.57
|
52,400 | 15.79 | 15.84 | 15.57 | 47,370 | 12,000 | 1.2 |
08/12/2014 |
15.79
|
31,650 | 15.98 | 15.98 | 15.79 | 19,800 | 11,000 | 0.3 |
05/12/2014 |
15.98
|
13,240 | 15.84 | 16.02 | 15.84 | 2,500 | 2,500 | -0.0 |
04/12/2014 |
15.84
|
17,770 | 15.89 | 15.89 | 15.84 | 12,370 | 0 | 0.4 |
03/12/2014 |
15.89
|
13,320 | 15.84 | 16.21 | 15.84 | 7,390 | 0 | 0.3 |
02/12/2014 |
15.84
|
53,720 | 16.02 | 16.02 | 15.75 | 42,870 | 600 | 1.5 |
01/12/2014 |
16.02
|
15,240 | 16.48 | 16.62 | 15.84 | 8,610 | 0 | 0.3 |
28/11/2014 |
16.48
|
30,500 | 15.57 | 16.62 | 15.57 | 2,640 | 0 | 0.1 |
27/11/2014 |
15.57
|
13,760 | 15.57 | 15.79 | 15.57 | 8,240 | 0 | 0.3 |
26/11/2014 |
15.57
|
33,830 | 16.25 | 16.71 | 15.57 | 0 | 0 | 0 |
25/11/2014 |
16.25
|
25,250 | 16.25 | 16.39 | 16.25 | 0 | 400 | -0.0 |
24/11/2014 |
16.25
|
12,980 | 16.39 | 16.39 | 16.25 | 0 | 0 | 0 |
21/11/2014 |
16.39
|
7,630 | 16.48 | 16.53 | 16.39 | 0 | 0 | 0 |
20/11/2014 |
16.48
|
25,010 | 16.62 | 16.62 | 16.39 | 0 | 0 | 0 |
19/11/2014 |
16.62
|
16,720 | 16.48 | 16.62 | 16.34 | 0 | 0 | 0 |
18/11/2014 |
16.48
|
23,490 | 16.48 | 16.66 | 16.48 | 0 | 0 | 0 |