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 | -4.09% | 8,300 | -1,000 | -0.0 |
16.40
17.90
16.40
|
2 tháng
(2024-07-22) |
-1.63 | -9.03% | 30,000 | -700 | -0.0 |
16.40
18.52
16.40
|
3 tháng
(2024-06-24) |
-1.78 | -9.77% | 68,600 | -25,676 | -0.5 |
16.40
19.11
16.40
|
6 tháng
(2024-03-25) |
-2.81 | -14.61% | 228,000 | -93,851 | -1.8 |
16.40
21.07
16.40
|
12 tháng
(2023-09-26) |
-1.03 | -5.92% | 411,900 | -155,551 | -3.0 |
16.40
21.42
16.40
|
24 tháng
(2022-10-03) |
-1.03 | -5.92% | 905,200 | -278,289 | -5.9 |
14.96
27.03
16.40
|
36 tháng
(2021-10-06) |
-5.21 | -24.11% | 1,383,600 | -288,810 | -6.0 |
14.96
27.03
16.40
|
60 tháng
(2019-10-17) |
-0.46 | -2.71% | 2,152,310 | -316,580 | -6.5 |
12.55
27.03
16.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/01/2015 |
11.12
|
7,940 | 11.12 | 11.12 | 11.07 | 7,940 | 7,940 | 0 |
27/01/2015 |
11.12
|
3,530 | 11.12 | 11.12 | 10.73 | 1,500 | 2,510 | -0.0 |
26/01/2015 |
11.12
|
390 | 11.85 | 11.85 | 11.02 | 0 | 0 | 0 |
23/01/2015 |
11.85
|
10 | 11.70 | 11.85 | 11.85 | 0 | 0 | 0 |
22/01/2015 |
11.70
|
10 | 11.46 | 11.70 | 11.70 | 0 | 0 | 0 |
21/01/2015 |
11.46
|
120 | 11.16 | 11.46 | 11.16 | 100 | 0 | 0.0 |
20/01/2015 |
11.16
|
2,490 | 11.99 | 12.09 | 11.16 | 0 | 0 | 0 |
19/01/2015 |
11.99
|
150 | 11.60 | 11.99 | 11.65 | 0 | 0 | 0 |
16/01/2015 |
11.60
|
200 | 11.99 | 11.99 | 11.60 | 200 | 0 | 0.0 |
15/01/2015 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
14/01/2015 |
11.99
|
10 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
13/01/2015 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
12/01/2015 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
09/01/2015 |
11.99
|
500 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
08/01/2015 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
07/01/2015 |
11.99
|
30 | 11.80 | 11.99 | 11.70 | 0 | 0 | 0 |
06/01/2015 |
11.80
|
7,860 | 12.04 | 12.04 | 11.21 | 0 | 0 | 0 |
05/01/2015 |
12.04
|
4,730 | 12.29 | 12.58 | 11.46 | 0 | 0 | 0 |
31/12/2014 |
12.29
|
10 | 12.14 | 12.29 | 12.29 | 0 | 0 | 0 |
30/12/2014 |
12.14
|
10 | 11.75 | 12.14 | 12.14 | 0 | 0 | 0 |
29/12/2014 |
11.75
|
20 | 11.75 | 11.75 | 11.02 | 0 | 0 | 0 |
26/12/2014 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 |
25/12/2014 |
11.75
|
6,860 | 12.63 | 12.63 | 11.75 | 0 | 0 | 0 |
24/12/2014 |
12.63
|
10 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 |
23/12/2014 |
12.63
|
150 | 12.63 | 12.63 | 11.94 | 0 | 0 | 0 |
22/12/2014 |
12.63
|
210 | 12.77 | 12.77 | 11.90 | 0 | 0 | 0 |
19/12/2014 |
12.77
|
700 | 12.92 | 12.92 | 12.04 | 0 | 0 | 0 |
18/12/2014 |
12.92
|
10 | 12.87 | 12.92 | 12.92 | 0 | 0 | 0 |
17/12/2014 |
12.87
|
0 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 |
16/12/2014 |
12.87
|
20 | 12.92 | 12.92 | 12.14 | 0 | 0 | 0 |
15/12/2014 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 |
12/12/2014 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 |
11/12/2014 |
12.92
|
20 | 12.92 | 12.92 | 12.87 | 0 | 0 | 0 |
10/12/2014 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 |
09/12/2014 |
12.92
|
10 | 12.68 | 12.92 | 12.92 | 0 | 0 | 0 |
08/12/2014 |
12.68
|
10 | 12.19 | 12.68 | 12.68 | 0 | 0 | 0 |
05/12/2014 |
12.19
|
1,700 | 12.92 | 12.92 | 12.19 | 0 | 0 | 0 |
04/12/2014 |
12.92
|
10 | 13.02 | 13.02 | 12.92 | 0 | 0 | 0 |
03/12/2014 |
13.02
|
530 | 13.02 | 13.02 | 12.29 | 0 | 0 | 0 |
02/12/2014 |
13.02
|
790 | 12.29 | 13.02 | 12.29 | 0 | 0 | 0 |
01/12/2014 |
12.29
|
410 | 13.16 | 13.16 | 12.29 | 0 | 0 | 0 |
28/11/2014 |
13.16
|
0 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 |
27/11/2014 |
13.16
|
1,940 | 12.68 | 13.16 | 13.16 | 0 | 20 | -0.0 |
26/11/2014 |
12.68
|
1,410 | 12.87 | 12.87 | 12.29 | 690 | 0 | 0.0 |
25/11/2014 |
12.87
|
2,630 | 13.07 | 13.07 | 12.29 | 0 | 0 | 0 |
24/11/2014 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 |
21/11/2014 |
13.07
|
1,030 | 13.16 | 13.16 | 12.38 | 0 | 0 | 0 |
20/11/2014 |
13.16
|
1,980 | 13.16 | 13.16 | 12.33 | 0 | 0 | 0 |
19/11/2014 |
13.16
|
1,000 | 13.11 | 13.16 | 13.07 | 0 | 0 | 0 |
18/11/2014 |
13.11
|
1,220 | 13.16 | 13.16 | 12.48 | 0 | 0 | 0 |
17/11/2014 |
13.16
|
20 | 13.02 | 13.16 | 13.16 | 0 | 0 | 0 |
14/11/2014 |
13.02
|
1,100 | 13.02 | 13.02 | 12.97 | 0 | 0 | 0 |
13/11/2014 |
13.02
|
100 | 13.02 | 13.02 | 12.92 | 0 | 20 | -0.0 |
12/11/2014 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 |
11/11/2014 |
13.02
|
8,460 | 13.11 | 13.11 | 12.24 | 0 | 3,960 | -0.1 |
10/11/2014 |
13.11
|
110 | 13.07 | 13.11 | 13.07 | 0 | 0 | 0 |
07/11/2014 |
13.07
|
210 | 12.43 | 13.07 | 12.29 | 0 | 0 | 0 |
06/11/2014 |
12.43
|
1,340 | 12.43 | 12.48 | 12.43 | 0 | 0 | 0 |
05/11/2014 |
12.43
|
200 | 13.16 | 13.16 | 12.43 | 0 | 0 | 0 |
04/11/2014 |
13.16
|
4,200 | 13.16 | 13.16 | 13.07 | 0 | 0 | 0 |
03/11/2014 |
13.16
|
6,660 | 13.07 | 13.16 | 13.07 | 4,880 | 0 | 0.1 |
31/10/2014 |
13.07
|
1,210 | 13.11 | 13.11 | 12.97 | 0 | 0 | 0 |
30/10/2014 |
13.11
|
16,890 | 13.11 | 13.11 | 12.33 | 0 | 0 | 0 |
29/10/2014 |
13.11
|
1,060 | 12.33 | 13.11 | 12.77 | 0 | 0 | 0 |
28/10/2014 |
12.33
|
3,320 | 13.16 | 13.16 | 12.33 | 0 | 50 | -0.0 |
27/10/2014 |
13.16
|
560 | 13.16 | 13.16 | 13.02 | 0 | 30 | -0.0 |
24/10/2014 |
13.16
|
15,950 | 13.16 | 13.16 | 12.29 | 0 | 0 | 0 |
23/10/2014 |
13.16
|
14,240 | 13.11 | 13.16 | 12.24 | 0 | 0 | 0 |
22/10/2014 |
13.11
|
2,450 | 12.92 | 13.65 | 12.58 | 0 | 0 | 0 |
21/10/2014 |
12.92
|
10 | 13.85 | 13.85 | 12.92 | 0 | 0 | 0 |
20/10/2014 |
13.85
|
0 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 |
17/10/2014 |
13.85
|
100 | 13.46 | 13.85 | 13.46 | 0 | 0 | 0 |
16/10/2014 |
13.46
|
100 | 13.46 | 13.46 | 12.63 | 0 | 0 | 0 |
15/10/2014 |
13.46
|
1,950 | 13.46 | 13.46 | 12.53 | 0 | 0 | 0 |
14/10/2014 |
13.46
|
0 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 |
13/10/2014 |
13.46
|
1,520 | 13.50 | 13.50 | 12.68 | 0 | 0 | 0 |
10/10/2014 |
13.50
|
3,340 | 12.87 | 13.50 | 12.77 | 0 | 0 | 0 |
09/10/2014 |
12.87
|
660 | 12.82 | 12.87 | 12.82 | 0 | 0 | 0 |
08/10/2014 |
12.82
|
370 | 12.87 | 12.87 | 12.29 | 10 | 0 | 0.0 |
07/10/2014 |
12.87
|
1,200 | 12.72 | 12.87 | 12.43 | 0 | 0 | 0 |
06/10/2014 |
12.72
|
390 | 12.72 | 12.72 | 12.19 | 0 | 0 | 0 |
03/10/2014 |
12.72
|
100 | 12.77 | 12.77 | 12.72 | 0 | 0 | 0 |
02/10/2014 |
12.77
|
12,650 | 12.77 | 12.77 | 12.68 | 0 | 0 | 0 |
01/10/2014 |
12.77
|
300 | 12.43 | 12.77 | 12.68 | 0 | 0 | 0 |
30/09/2014 |
12.43
|
2,400 | 12.97 | 12.97 | 12.43 | 2,300 | 0 | 0.1 |
29/09/2014 |
12.97
|
320 | 12.87 | 12.97 | 12.97 | 0 | 0 | 0 |
26/09/2014 |
12.87
|
50 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 |
25/09/2014 |
12.87
|
1,340 | 12.77 | 12.87 | 12.43 | 0 | 0 | 0 |
24/09/2014 |
12.77
|
9,400 | 12.77 | 12.77 | 12.09 | 900 | 0 | 0.0 |
23/09/2014 |
12.77
|
10 | 12.19 | 12.77 | 12.77 | 0 | 0 | 0 |
22/09/2014 |
12.19
|
1,720 | 12.68 | 12.68 | 12.19 | 210 | 0 | 0.0 |
19/09/2014 |
12.68
|
3,200 | 13.02 | 13.02 | 12.68 | 300 | 0 | 0.0 |
18/09/2014 |
13.02
|
10 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 |
17/09/2014 |
13.02
|
50 | 12.58 | 13.11 | 12.58 | 20 | 0 | 0.0 |
16/09/2014 |
12.58
|
300 | 13.26 | 13.26 | 12.58 | 300 | 0 | 0.0 |
15/09/2014 |
13.26
|
10 | 12.43 | 13.26 | 13.26 | 0 | 10 | -0.0 |
12/09/2014 |
12.43
|
10 | 13.16 | 13.16 | 12.43 | 0 | 0 | 0 |
11/09/2014 |
13.16
|
16,420 | 12.92 | 13.16 | 12.19 | 600 | 0 | 0.0 |
10/09/2014 |
12.92
|
3,020 | 12.97 | 12.97 | 12.68 | 0 | 100 | -0.0 |
09/09/2014 |
12.97
|
6,200 | 12.87 | 13.07 | 12.33 | 140 | 0 | 0.0 |