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) |
-3.50 | -4.99% | 13,187,300 | -11,449 | -0.8 |
64.70
70.60
66.60
|
2 tháng
(2024-07-22) |
-1.90 | -2.77% | 35,841,700 | -24,701 | -1.6 |
64.70
71.50
66.60
|
3 tháng
(2024-06-24) |
3 | 4.72% | 62,011,300 | -60,713 | -4.0 |
62.60
73.90
66.60
|
6 tháng
(2024-03-25) |
12.26 | 22.56% | 128,842,300 | -82,185 | -5.4 |
50.43
73.90
66.60
|
12 tháng
(2023-09-26) |
13.63 | 25.73% | 200,160,300 | -186,432 | -11.0 |
44.58
73.90
66.60
|
24 tháng
(2022-10-03) |
12.93 | 24.08% | 337,580,900 | -375,712 | -11.1 |
44.58
73.90
66.60
|
36 tháng
(2021-10-06) |
21.34 | 47.14% | 559,726,400 | -378,107 | -35.9 |
39.72
73.90
66.60
|
60 tháng
(2019-10-17) |
44.67 | 203.69% | 890,087,390 | -413,537 | -37.7 |
17.21
73.90
66.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2015 |
11.60
|
387,320 | 11.56 | 11.60 | 11.44 | 0 | 0 | 0 |
05/02/2015 |
11.56
|
243,050 | 11.36 | 11.56 | 11.40 | 0 | 4,500 | -0.1 |
04/02/2015 |
11.36
|
560,860 | 11.40 | 11.44 | 11.36 | 0 | 7,910 | -0.2 |
03/02/2015 |
11.40
|
1,349,910 | 11.48 | 11.68 | 11.40 | 0 | 0 | 0 |
02/02/2015 |
11.48
|
796,250 | 11.60 | 11.60 | 11.48 | 0 | 0 | 0 |
30/01/2015 |
11.60
|
1,097,030 | 11.85 | 11.85 | 11.56 | 0 | 0 | 0 |
29/01/2015 |
11.85
|
746,010 | 11.85 | 11.89 | 11.73 | 0 | 6,720 | -0.2 |
28/01/2015 |
11.85
|
1,749,290 | 11.60 | 11.97 | 11.73 | 0 | 0 | 0 |
27/01/2015 |
11.60
|
1,506,040 | 11.89 | 11.89 | 11.60 | 0 | 0 | 0 |
26/01/2015 |
11.89
|
975,020 | 11.85 | 12.01 | 11.85 | 0 | 1,220 | -0.0 |
23/01/2015 |
11.85
|
1,199,550 | 11.60 | 11.85 | 11.60 | 0 | 0 | 0 |
22/01/2015 |
11.60
|
545,320 | 11.56 | 11.64 | 11.56 | 0 | 0 | 0 |
21/01/2015 |
11.56
|
1,201,140 | 11.52 | 11.73 | 11.52 | 0 | 0 | 0 |
20/01/2015 |
11.52
|
532,380 | 11.48 | 11.60 | 11.44 | 0 | 0 | 0 |
19/01/2015 |
11.48
|
853,240 | 11.68 | 11.73 | 11.44 | 100,000 | 100,000 | 0 |
16/01/2015 |
11.68
|
455,700 | 11.81 | 11.85 | 11.64 | 0 | 0 | 0 |
15/01/2015 |
11.81
|
728,400 | 11.73 | 11.81 | 11.68 | 0 | 200 | -0.0 |
14/01/2015 |
11.73
|
2,206,320 | 11.56 | 11.81 | 11.56 | 50,000 | 50,000 | 0 |
13/01/2015 |
11.56
|
510,930 | 11.48 | 11.56 | 11.40 | 0 | 0 | 0 |
12/01/2015 |
11.48
|
977,040 | 11.40 | 11.60 | 11.32 | 0 | 100 | -0.0 |
09/01/2015 |
11.40
|
602,250 | 11.32 | 11.48 | 11.32 | 0 | 0 | 0 |
08/01/2015 |
11.32
|
576,380 | 11.44 | 11.44 | 11.28 | 0 | 7,920 | -0.2 |
07/01/2015 |
11.44
|
511,170 | 11.56 | 11.64 | 11.44 | 0 | 0 | 0 |
06/01/2015 |
11.56
|
701,720 | 11.36 | 11.56 | 11.20 | 0 | 0 | 0 |
05/01/2015 |
11.36
|
564,940 | 11.48 | 11.56 | 11.36 | 0 | 21,170 | -0.6 |
31/12/2014 |
11.48
|
1,129,100 | 11.20 | 11.52 | 11.20 | 0 | 0 | 0 |
30/12/2014 |
11.20
|
452,210 | 10.91 | 11.20 | 10.83 | 0 | 0 | 0 |
29/12/2014 |
10.91
|
760,490 | 10.91 | 11.07 | 10.87 | 0 | 0 | 0 |
26/12/2014 |
10.91
|
493,740 | 11.03 | 11.03 | 10.91 | 0 | 0 | 0 |
25/12/2014 |
11.03
|
309,650 | 11.16 | 11.20 | 10.99 | 0 | 0 | 0 |
24/12/2014 |
11.16
|
287,720 | 11.07 | 11.20 | 11.07 | 0 | 880 | -0.0 |
23/12/2014 |
11.07
|
492,240 | 11.11 | 11.24 | 10.99 | 0 | 0 | 0 |
22/12/2014 |
11.11
|
324,170 | 10.83 | 11.11 | 10.87 | 0 | 0 | 0 |
19/12/2014 |
10.83
|
414,830 | 10.95 | 11.03 | 10.71 | 0 | 0 | 0 |
18/12/2014 |
10.95
|
438,380 | 10.75 | 11.07 | 10.83 | 0 | 0 | 0 |
17/12/2014 |
10.75
|
1,381,790 | 11.24 | 11.32 | 10.59 | 0 | 0 | 0 |
16/12/2014 |
11.24
|
1,148,270 | 11.40 | 11.40 | 11.20 | 0 | 0 | 0 |
15/12/2014 |
11.40
|
718,750 | 11.60 | 11.60 | 11.40 | 0 | 0 | 0 |
12/12/2014 |
11.60
|
162,920 | 11.60 | 11.64 | 11.56 | 0 | 4,800 | -0.1 |
11/12/2014 |
11.60
|
810,620 | 11.68 | 11.73 | 11.48 | 66,136 | 68,136 | -0.1 |
10/12/2014 |
11.68
|
1,022,150 | 11.36 | 11.73 | 11.24 | 0 | 2,400 | -0.1 |
09/12/2014 |
11.36
|
949,820 | 11.60 | 11.60 | 11.28 | 0 | 0 | 0 |
08/12/2014 |
11.60
|
1,235,800 | 11.44 | 11.68 | 11.48 | 0 | 0 | 0 |
05/12/2014 |
11.44
|
529,950 | 11.40 | 11.48 | 11.36 | 769,610 | 769,610 | 0 |
04/12/2014 |
11.40
|
375,330 | 11.44 | 11.52 | 11.40 | 100,000 | 102,200 | -0.1 |
03/12/2014 |
11.44
|
534,630 | 11.28 | 11.52 | 11.28 | 0 | 0 | 0 |
02/12/2014 |
11.28
|
201,910 | 11.24 | 11.32 | 11.24 | 0 | 1,990 | -0.1 |
01/12/2014 |
11.24
|
477,700 | 11.20 | 11.28 | 11.16 | 0 | 0 | 0 |
28/11/2014 |
11.20
|
377,020 | 11.28 | 11.36 | 11.20 | 0 | 0 | 0 |
27/11/2014 |
11.28
|
617,200 | 11.28 | 11.28 | 11.11 | 0 | 0 | 0 |
26/11/2014 |
11.28
|
522,840 | 11.36 | 11.40 | 11.20 | 0 | 0 | 0 |
25/11/2014 |
11.36
|
254,840 | 11.28 | 11.40 | 11.28 | 0 | 2,000 | -0.1 |
24/11/2014 |
11.28
|
690,220 | 11.44 | 11.44 | 11.24 | 0 | 0 | 0 |
21/11/2014 |
11.44
|
755,570 | 11.56 | 11.68 | 11.40 | 0 | 0 | 0 |
20/11/2014 |
11.56
|
340,490 | 11.40 | 11.56 | 11.40 | 0 | 0 | 0 |
19/11/2014 |
11.40
|
766,010 | 11.48 | 11.48 | 11.32 | 0 | 0 | 0 |
18/11/2014 |
11.48
|
523,670 | 11.60 | 11.64 | 11.48 | 0 | 800 | -0.0 |
17/11/2014 |
11.60
|
197,120 | 11.60 | 11.64 | 11.60 | 0 | 0 | 0 |
14/11/2014 |
11.60
|
797,060 | 11.64 | 11.68 | 11.48 | 0 | 40 | -0.0 |
13/11/2014 |
11.64
|
619,610 | 11.68 | 11.73 | 11.64 | 0 | 3,490 | -0.1 |
12/11/2014 |
11.68
|
316,160 | 11.68 | 11.73 | 11.68 | 0 | 0 | 0 |
11/11/2014 |
11.68
|
582,260 | 11.73 | 11.81 | 11.68 | 0 | 200 | -0.0 |
10/11/2014 |
11.73
|
1,340,380 | 11.64 | 11.85 | 11.68 | 1,265,760 | 1,267,760 | -0.1 |
07/11/2014 |
11.64
|
701,570 | 11.60 | 11.68 | 11.52 | 0 | 1,050 | -0.0 |
06/11/2014 |
11.60
|
358,200 | 11.64 | 11.77 | 11.60 | 0 | 0 | 0 |
05/11/2014 |
11.64
|
1,052,960 | 11.56 | 11.73 | 11.48 | 0 | 0 | 0 |
04/11/2014 |
11.56
|
1,906,410 | 11.81 | 11.81 | 11.56 | 0 | 13,000 | -0.4 |
03/11/2014 |
11.81
|
1,016,800 | 11.85 | 11.97 | 11.77 | 0 | 0 | 0 |
31/10/2014 |
11.85
|
1,437,970 | 11.73 | 11.93 | 11.64 | 0 | 0 | 0 |
30/10/2014 |
11.73
|
5,041,250 | 11.48 | 11.97 | 11.52 | 0 | 0 | 0 |
29/10/2014 |
11.48
|
397,690 | 11.24 | 11.52 | 11.24 | 50,000 | 50,000 | 0 |
28/10/2014 |
11.24
|
365,790 | 11.03 | 11.28 | 10.91 | 0 | 0 | 0 |
27/10/2014 |
11.03
|
1,227,210 | 11.44 | 11.44 | 10.99 | 0 | 0 | 0 |
24/10/2014 |
11.44
|
917,350 | 11.52 | 11.60 | 11.24 | 0 | 0 | 0 |
23/10/2014 |
11.52
|
947,110 | 11.68 | 11.68 | 11.48 | 0 | 10 | -0.0 |
22/10/2014 |
11.68
|
1,219,440 | 11.60 | 11.73 | 11.60 | 0 | 0 | 0 |
21/10/2014 |
11.60
|
540,160 | 11.60 | 11.64 | 11.52 | 0 | 0 | 0 |
20/10/2014 |
11.60
|
813,680 | 11.64 | 11.77 | 11.60 | 100,000 | 100,000 | 0 |
17/10/2014 |
11.64
|
979,010 | 11.44 | 11.64 | 11.44 | 0 | 0 | 0 |
16/10/2014 |
11.44
|
2,173,670 | 11.85 | 11.85 | 11.32 | 0 | 0 | 0 |
15/10/2014 |
11.85
|
2,385,440 | 11.93 | 11.93 | 11.68 | 0 | 0 | 0 |
14/10/2014 |
11.93
|
1,198,840 | 12.09 | 12.21 | 11.93 | 0 | 0 | 0 |
13/10/2014 |
12.09
|
1,507,810 | 12.17 | 12.21 | 12.05 | 0 | 0 | 0 |
10/10/2014 |
12.17
|
1,577,660 | 12.38 | 12.38 | 12.17 | 0 | 0 | 0 |
09/10/2014 |
12.38
|
1,315,220 | 12.46 | 12.50 | 12.38 | 0 | 3,230 | -0.1 |
08/10/2014 |
12.46
|
2,880,320 | 12.58 | 12.58 | 12.25 | 0 | 1,320 | -0.0 |
07/10/2014 |
12.58
|
1,482,910 | 12.70 | 12.70 | 12.58 | 0 | 0 | 0 |
06/10/2014 |
12.70
|
1,947,380 | 12.70 | 12.82 | 12.66 | 0 | 0 | 0 |
03/10/2014 |
12.70
|
2,608,940 | 12.62 | 12.87 | 12.62 | 25,000 | 25,000 | 0 |
02/10/2014 |
12.62
|
1,650,270 | 12.62 | 12.66 | 12.54 | 0 | 0 | 0 |
01/10/2014 |
12.62
|
2,623,810 | 12.30 | 12.70 | 12.42 | 0 | 0 | 0 |
30/09/2014 |
12.30
|
2,622,630 | 12.01 | 12.42 | 11.97 | 0 | 100 | -0.0 |
29/09/2014 |
12.01
|
1,216,410 | 12.05 | 12.13 | 11.93 | 0 | 0 | 0 |
26/09/2014 |
12.05
|
1,432,850 | 12.21 | 12.34 | 12.05 | 0 | 0 | 0 |
25/09/2014 |
12.21
|
899,580 | 12.21 | 12.21 | 12.01 | 0 | 0 | 0 |
24/09/2014 |
12.21
|
2,244,970 | 12.13 | 12.34 | 12.13 | 0 | 0 | 0 |
23/09/2014 |
12.13
|
2,713,250 | 11.81 | 12.34 | 11.77 | 0 | 6,510 | -0.2 |
22/09/2014 |
11.81
|
1,379,010 | 11.73 | 12.01 | 11.81 | 0 | 3,030 | -0.1 |
19/09/2014 |
11.73
|
619,470 | 11.68 | 11.81 | 11.64 | 0 | 0 | 0 |
18/09/2014 |
11.68
|
1,342,060 | 11.77 | 11.97 | 11.68 | 0 | 0 | 0 |