Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-09-13) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-08-14) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-05-16) |
-0.10 | -20% | 395,843 | 0 | 0 |
0.40
0.50
0.40
|
12 tháng
(2023-11-20) |
-0.20 | -33.33% | 13,651,389 | -9,590 | -0.0 |
0.40
0.70
0.40
|
24 tháng
(2022-11-23) |
-0.30 | -42.86% | 69,798,092 | -86,700 | -0.1 |
0.40
1
0.40
|
36 tháng
(2021-11-29) |
-5.60 | -93.33% | 206,432,290 | -89,900 | 0.1 |
0.40
6.90
0.40
|
60 tháng
(2019-12-09) |
0 | 0% | 986,768,615 | -44,375 | 0.1 |
0.30
6.90
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/02/2015 |
10.60
|
414,000 | 11.30 | 11.40 | 10.60 | 0 | 0 | 0 |
30/01/2015 |
11.30
|
132,560 | 11.50 | 11.50 | 10.80 | 0 | 4,000 | -0.0 |
29/01/2015 |
11.50
|
290,560 | 11.50 | 11.90 | 11.20 | 0 | 0 | 0 |
28/01/2015 |
11.50
|
619,890 | 11.10 | 11.60 | 11.10 | 0 | 0 | 0 |
27/01/2015 |
10.90
|
622,200 | 11.50 | 11.90 | 10.90 | 0 | 0 | 0 |
26/01/2015 |
11.60
|
467,290 | 11.20 | 11.80 | 11.20 | 0 | 5,000 | -0.1 |
23/01/2015 |
11.40
|
693,770 | 11.50 | 11.90 | 11.20 | 0 | 33,000 | -0.4 |
22/01/2015 |
11.20
|
570,170 | 11 | 11.60 | 10.70 | 0 | 23,450 | -0.3 |
21/01/2015 |
11.30
|
545,380 | 11.40 | 11.90 | 11.30 | 0 | 15,550 | -0.2 |
20/01/2015 |
11.80
|
407,950 | 12 | 12 | 11.30 | 0 | 0 | 0 |
19/01/2015 |
11.90
|
819,760 | 12 | 12.50 | 11.80 | 2,000 | 4,620 | -0.0 |
16/01/2015 |
11.80
|
974,340 | 11.60 | 11.80 | 11.30 | 52,430 | 0 | 0.6 |
15/01/2015 |
11.10
|
521,090 | 10.40 | 11.10 | 10.40 | 0 | 0 | 0 |
14/01/2015 |
10.40
|
495,030 | 11.20 | 11.20 | 10.40 | 0 | 27,810 | -0.3 |
13/01/2015 |
11
|
661,550 | 10.60 | 11.30 | 10.40 | 0 | 0 | 0 |
12/01/2015 |
10.80
|
1,038,700 | 12 | 12 | 10.80 | 4,500 | 22,000 | -0.2 |
09/01/2015 |
11.60
|
600,860 | 11.60 | 11.60 | 11.50 | 33,000 | 0 | 0.4 |
08/01/2015 |
10.90
|
65,830 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
07/01/2015 |
10.20
|
140,020 | 10.20 | 10.20 | 10.20 | 42,000 | 40,300 | 0.0 |
06/01/2015 |
9.60
|
587,320 | 9.60 | 9.60 | 9.20 | 5,000 | 0 | 0.0 |
05/01/2015 |
9
|
319,040 | 9 | 9 | 9 | 0 | 0 | 0 |
31/12/2014 |
8.50
|
131,530 | 8 | 8.50 | 8 | 0 | 0 | 0 |
30/12/2014 |
8
|
235,930 | 7.40 | 8.30 | 7.30 | 0 | 0 | 0 |
29/12/2014 |
7.80
|
113,690 | 8.30 | 8.50 | 7.80 | 0 | 0 | 0 |
26/12/2014 |
8.30
|
96,790 | 9 | 9.10 | 8.30 | 0 | 0 | 0 |
25/12/2014 |
8.90
|
227,640 | 9.70 | 9.70 | 8.80 | 0 | 0 | 0 |
24/12/2014 |
9.40
|
381,030 | 9.90 | 10 | 9.40 | 0 | 0 | 0 |
23/12/2014 |
9.90
|
465,800 | 9.80 | 10.10 | 9.50 | 0 | 0 | 0 |
22/12/2014 |
9.90
|
444,730 | 9.20 | 9.90 | 9.20 | 0 | 0 | 0 |
19/12/2014 |
9.60
|
455,290 | 10.30 | 10.60 | 9.60 | 0 | 0 | 0 |
18/12/2014 |
10.30
|
479,050 | 10.60 | 10.80 | 10.10 | 0 | 0 | 0 |
17/12/2014 |
10.30
|
196,210 | 11.20 | 11.20 | 10.30 | 0 | 0 | 0 |
16/12/2014 |
11
|
472,190 | 11.40 | 11.70 | 10.70 | 0 | 0 | 0 |
15/12/2014 |
11.50
|
674,280 | 11.20 | 11.90 | 11.20 | 0 | 0 | 0 |
12/12/2014 |
11.20
|
361,280 | 11.30 | 11.60 | 11.10 | 0 | 0 | 0 |
11/12/2014 |
11.40
|
603,580 | 11.40 | 11.60 | 11 | 0 | 0 | 0 |
10/12/2014 |
11.70
|
1,043,670 | 10.80 | 11.80 | 10.60 | 0 | 0 | 0 |
09/12/2014 |
11.30
|
858,770 | 11.50 | 12.10 | 11.30 | 0 | 0 | 0 |
08/12/2014 |
12.10
|
509,860 | 13.10 | 13.40 | 12.10 | 0 | 0 | 0 |
05/12/2014 |
13
|
602,350 | 13.20 | 13.30 | 12.90 | 5,000 | 0 | 0.1 |
04/12/2014 |
13
|
1,417,850 | 13.20 | 13.60 | 13 | 0 | 0 | 0 |
03/12/2014 |
13
|
1,079,510 | 13.20 | 13.30 | 13 | 0 | 0 | 0 |
02/12/2014 |
13.10
|
817,400 | 13.60 | 13.60 | 13 | 0 | 0 | 0 |
01/12/2014 |
13.30
|
905,400 | 13.40 | 13.80 | 13.30 | 40,000 | 1,000 | 0.5 |
28/11/2014 |
13.10
|
532,580 | 13 | 13.60 | 12.80 | 0 | 0 | 0 |
27/11/2014 |
13
|
903,350 | 13.30 | 13.30 | 13 | 0 | 0 | 0 |
26/11/2014 |
13.10
|
1,217,470 | 13.80 | 14.10 | 13.10 | 1,300 | 0 | 0.0 |
25/11/2014 |
13.70
|
1,474,380 | 13 | 13.80 | 12.80 | 20,000 | 0 | 0.3 |
24/11/2014 |
12.90
|
712,390 | 13.20 | 13.20 | 12.90 | 0 | 480 | -0.0 |
21/11/2014 |
13.10
|
365,820 | 13.10 | 13.70 | 13.10 | 0 | 0 | 0 |
20/11/2014 |
13.10
|
1,519,410 | 13.40 | 13.40 | 13.10 | 0 | 1,520 | -0.0 |
19/11/2014 |
13.20
|
1,510,400 | 13.10 | 13.60 | 13 | 0 | 0 | 0 |
18/11/2014 |
13.20
|
836,740 | 13.40 | 13.70 | 13.20 | 0 | 0 | 0 |
17/11/2014 |
13.60
|
578,380 | 13.60 | 13.80 | 13.50 | 0 | 0 | 0 |
14/11/2014 |
13.60
|
1,542,240 | 13.20 | 14.10 | 13.20 | 0 | 0 | 0 |
13/11/2014 |
13.40
|
143,460 | 13.50 | 13.80 | 13.40 | 1,000 | 0 | 0.0 |
12/11/2014 |
13.80
|
1,561,610 | 13.80 | 13.80 | 13.30 | 0 | 0 | 0 |
11/11/2014 |
13.40
|
1,205,110 | 13.10 | 13.90 | 13 | 0 | 3,000 | -0.0 |
10/11/2014 |
13.20
|
134,910 | 13.60 | 13.60 | 13.10 | 0 | 0 | 0 |
07/11/2014 |
13.60
|
130,720 | 13.70 | 14 | 13.60 | 1,000 | 100 | 0.0 |
06/11/2014 |
14
|
659,070 | 13.80 | 14 | 13.80 | 3,000 | 100 | 0.0 |
05/11/2014 |
13.10
|
107,690 | 12.30 | 13.10 | 12.30 | 0 | 0 | 0 |
04/11/2014 |
12.30
|
120,390 | 12.40 | 12.60 | 12.20 | 100 | 0 | 0.0 |
03/11/2014 |
12.60
|
215,000 | 13.40 | 13.40 | 12.30 | 100 | 2,000 | -0.0 |
31/10/2014 |
13.10
|
102,750 | 13.30 | 13.50 | 13 | 0 | 0 | 0 |
30/10/2014 |
13.30
|
325,010 | 13.70 | 13.90 | 13 | 0 | 0 | 0 |
29/10/2014 |
13
|
1,010,990 | 13.90 | 14.30 | 13 | 2,000 | 0 | 0.0 |
28/10/2014 |
13.90
|
661,450 | 14 | 14.10 | 13.90 | 0 | 0 | 0 |
27/10/2014 |
14.90
|
867,800 | 16.20 | 16.20 | 14.90 | 0 | 0 | 0 |
24/10/2014 |
16
|
221,740 | 17 | 17.10 | 16 | 10,000 | 0 | 0.2 |
23/10/2014 |
17.10
|
231,410 | 18 | 18 | 17.10 | 0 | 0 | 0 |
22/10/2014 |
18.30
|
352,860 | 18.70 | 18.90 | 18.30 | 0 | 0 | 0 |
21/10/2014 |
18.70
|
463,700 | 18.80 | 18.90 | 18.60 | 0 | 0 | 0 |
20/10/2014 |
18.90
|
356,590 | 19.10 | 19.30 | 18.70 | 0 | 0 | 0 |
17/10/2014 |
19.10
|
235,500 | 19 | 19.40 | 19 | 0 | 0 | 0 |
16/10/2014 |
19
|
1,134,840 | 18.20 | 19.30 | 18.20 | 0 | 0 | 0 |
15/10/2014 |
18.20
|
433,280 | 18 | 18.40 | 17.90 | 0 | 0 | 0 |
14/10/2014 |
18
|
443,490 | 18.10 | 18.40 | 17.80 | 0 | 0 | 0 |
13/10/2014 |
18
|
125,200 | 17.70 | 18 | 17.60 | 0 | 0 | 0 |
10/10/2014 |
17.50
|
63,830 | 18 | 18.30 | 17.50 | 0 | 0 | 0 |
09/10/2014 |
18.50
|
258,630 | 17.90 | 18.50 | 17.30 | 0 | 0 | 0 |
08/10/2014 |
17.90
|
325,020 | 18.40 | 18.50 | 17.90 | 0 | 0 | 0 |
07/10/2014 |
18.40
|
543,000 | 17.90 | 18.50 | 17 | 12,000 | 0 | 0.2 |
06/10/2014 |
17.90
|
162,020 | 18.60 | 18.70 | 17.90 | 0 | 0 | 0 |
03/10/2014 |
18.60
|
355,430 | 18 | 19.20 | 17.90 | 0 | 4,150 | -0.1 |
02/10/2014 |
19.20
|
100,600 | 19.30 | 20.50 | 19.20 | 0 | 0 | 0 |
01/10/2014 |
20.60
|
500,120 | 19.20 | 20.60 | 18.70 | 0 | 0 | 0 |
30/09/2014 |
20.10
|
1,441,400 | 20.10 | 21.30 | 20.10 | 4,000 | 0 | 0.1 |
29/09/2014 |
21.60
|
153,740 | 23 | 23 | 21.60 | 0 | 0 | 0 |
26/09/2014 |
23.20
|
1,462,280 | 21.90 | 23.20 | 20.20 | 0 | 1,000 | -0.0 |
25/09/2014 |
21.70
|
1,503,390 | 20.60 | 21.70 | 20.40 | 0 | 5,000 | -0.1 |
24/09/2014 |
20.30
|
1,022,740 | 19.30 | 20.30 | 19.30 | 0 | 0 | 0 |
23/09/2014 |
19
|
802,350 | 17.70 | 19 | 17.60 | 1,000 | 0 | 0.0 |
22/09/2014 |
17.80
|
232,310 | 17 | 17.80 | 16.80 | 0 | 0 | 0 |
19/09/2014 |
17.10
|
101,690 | 17.80 | 17.80 | 16.90 | 8,000 | 0 | 0.1 |
18/09/2014 |
16.90
|
179,930 | 17.60 | 17.70 | 16.60 | 0 | 5,000 | -0.1 |
17/09/2014 |
16.60
|
189,660 | 16.50 | 16.60 | 15.60 | 0 | 0 | 0 |
16/09/2014 |
15.60
|
122,650 | 15.60 | 16 | 15.60 | 0 | 0 | 0 |
15/09/2014 |
16.70
|
102,100 | 17.90 | 17.90 | 16.70 | 0 | 0 | 0 |
12/09/2014 |
17.90
|
342,850 | 18.20 | 18.20 | 16.50 | 0 | 1,000 | -0.0 |