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) |
-1.36 | -4.46% | 11,300 | 0 | 0 |
28.25
30.36
29
|
2 tháng
(2024-07-22) |
-8.90 | -23.47% | 111,700 | 0 | 0 |
28.25
40.10
29
|
3 tháng
(2024-06-24) |
-3.12 | -9.71% | 160,300 | 0 | 0 |
28.25
40.10
29
|
6 tháng
(2024-03-25) |
-2.73 | -8.59% | 277,900 | -800 | -0.0 |
26.49
40.10
29
|
12 tháng
(2023-09-26) |
11.37 | 64.53% | 1,499,400 | -5,700 | -0.1 |
17.63
40.10
29
|
24 tháng
(2022-10-03) |
14.30 | 97.31% | 3,443,600 | -1,502 | 0.0 |
14.51
40.10
29
|
36 tháng
(2021-10-06) |
9.96 | 52.30% | 7,148,200 | -3,723 | 0.0 |
14.39
40.10
29
|
60 tháng
(2019-10-17) |
13.18 | 83.31% | 18,504,350 | -5,903 | -0.0 |
12.06
40.10
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/01/2015 |
13.42
|
60,380 | 13.03 | 13.78 | 12.95 | 0 | 0 | 0 |
28/01/2015 |
13.03
|
12,830 | 13.15 | 13.22 | 12.87 | 0 | 0 | 0 |
27/01/2015 |
13.15
|
18,020 | 13.34 | 13.42 | 13.15 | 0 | 0 | 0 |
26/01/2015 |
13.34
|
8,340 | 13.38 | 13.42 | 13.11 | 0 | 0 | 0 |
23/01/2015 |
13.38
|
26,940 | 13.42 | 13.42 | 13.11 | 0 | 500 | -0.0 |
22/01/2015 |
13.42
|
36,940 | 13.66 | 13.66 | 13.18 | 0 | 500 | -0.0 |
21/01/2015 |
13.66
|
31,410 | 13.70 | 13.70 | 13.18 | 0 | 680 | -0.0 |
20/01/2015 |
13.70
|
20,120 | 13.82 | 13.82 | 13.42 | 0 | 20 | -0.0 |
19/01/2015 |
13.82
|
7,700 | 14.09 | 14.09 | 13.15 | 0 | 0 | 0 |
16/01/2015 |
14.09
|
12,040 | 14.17 | 14.21 | 13.82 | 0 | 0 | 0 |
15/01/2015 |
14.17
|
137,170 | 13.34 | 14.17 | 13.15 | 700 | 0 | 0.0 |
14/01/2015 |
13.34
|
50,180 | 13.22 | 13.38 | 13.03 | 0 | 0 | 0 |
13/01/2015 |
13.22
|
34,030 | 13.03 | 13.34 | 12.83 | 0 | 0 | 0 |
12/01/2015 |
13.03
|
8,860 | 13.26 | 13.38 | 13.03 | 0 | 0 | 0 |
09/01/2015 |
13.26
|
30,380 | 13.42 | 13.58 | 13.22 | 0 | 0 | 0 |
08/01/2015 |
13.42
|
18,430 | 13.62 | 13.62 | 13.03 | 0 | 0 | 0 |
07/01/2015 |
13.62
|
41,980 | 13.03 | 13.78 | 13.03 | 0 | 0 | 0 |
06/01/2015 |
13.03
|
21,420 | 13.22 | 13.22 | 12.63 | 0 | 0 | 0 |
05/01/2015 |
13.22
|
4,450 | 13.42 | 13.42 | 13.22 | 0 | 0 | 0 |
31/12/2014 |
13.42
|
23,740 | 12.79 | 13.46 | 12.83 | 0 | 0 | 0 |
30/12/2014 |
12.79
|
52,390 | 12.36 | 13.03 | 12.24 | 0 | 0 | 0 |
29/12/2014 |
12.36
|
48,960 | 12.71 | 13.03 | 12.36 | 0 | 0 | 0 |
26/12/2014 |
12.71
|
98,710 | 12.71 | 13.03 | 12.63 | 0 | 0 | 0 |
25/12/2014 |
12.71
|
19,270 | 13.38 | 13.38 | 12.71 | 0 | 0 | 0 |
24/12/2014 |
13.38
|
13,380 | 13.42 | 13.62 | 13.18 | 0 | 0 | 0 |
23/12/2014 |
13.42
|
17,630 | 13.54 | 13.62 | 13.03 | 0 | 0 | 0 |
22/12/2014 |
13.54
|
12,080 | 12.91 | 13.54 | 12.75 | 0 | 0 | 0 |
19/12/2014 |
12.91
|
47,580 | 13.30 | 13.54 | 12.87 | 100 | 0 | 0.0 |
18/12/2014 |
13.30
|
35,230 | 13.30 | 13.62 | 13.22 | 0 | 0 | 0 |
17/12/2014 |
13.30
|
105,540 | 14.29 | 14.41 | 13.30 | 0 | 0 | 0 |
16/12/2014 |
14.29
|
76,390 | 14.53 | 14.57 | 13.97 | 0 | 0 | 0 |
15/12/2014 |
14.53
|
46,200 | 14.21 | 14.96 | 14.49 | 0 | 0 | 0 |
12/12/2014 |
14.21
|
17,920 | 14.21 | 14.57 | 14.01 | 0 | 1,000 | -0.0 |
11/12/2014 |
14.21
|
64,910 | 14.72 | 14.80 | 14.21 | 0 | 9,020 | -0.3 |
10/12/2014 |
14.72
|
36,680 | 14.61 | 15.00 | 14.01 | 0 | 1,000 | -0.0 |
09/12/2014 |
14.61
|
156,400 | 15.67 | 15.79 | 14.61 | 0 | 1,000 | -0.0 |
08/12/2014 |
15.67
|
49,930 | 16.38 | 16.38 | 15.67 | 0 | 0 | 0 |
05/12/2014 |
16.38
|
156,200 | 16.26 | 16.58 | 15.79 | 0 | 0 | 0 |
04/12/2014 |
16.26
|
48,240 | 16.19 | 16.58 | 15.51 | 500 | 0 | 0.0 |
03/12/2014 |
16.19
|
451,900 | 15.16 | 16.19 | 15.00 | 0 | 500 | -0.0 |
02/12/2014 |
15.16
|
23,140 | 15.32 | 15.40 | 15.00 | 0 | 0 | 0 |
01/12/2014 |
15.32
|
61,850 | 15.12 | 15.79 | 14.65 | 0 | 0 | 0 |
28/11/2014 |
15.12
|
114,160 | 16.19 | 16.19 | 15.12 | 0 | 0 | 0 |
27/11/2014 |
16.19
|
93,300 | 15.40 | 16.19 | 14.92 | 0 | 0 | 0 |
26/11/2014 |
15.40
|
152,240 | 16.03 | 16.78 | 15.08 | 500 | 0 | 0.0 |
25/11/2014 |
16.03
|
114,660 | 15.00 | 16.03 | 15.20 | 500 | 0 | 0.0 |
24/11/2014 |
15.00
|
186,150 | 16.11 | 16.11 | 15.00 | 0 | 16,000 | -0.6 |
21/11/2014 |
16.11
|
319,230 | 17.29 | 17.29 | 16.11 | 0 | 900 | -0.0 |
20/11/2014 |
17.29
|
256,880 | 18.55 | 18.55 | 17.29 | 0 | 600 | -0.0 |
19/11/2014 |
18.55
|
113,210 | 18.83 | 18.83 | 17.80 | 0 | 0 | 0 |
18/11/2014 |
18.83
|
205,730 | 17.92 | 19.15 | 18.55 | 400 | 2,100 | -0.1 |
17/11/2014 |
17.92
|
291,120 | 16.78 | 17.92 | 16.78 | 700 | 0 | 0.0 |
14/11/2014 |
16.78
|
150,100 | 15.83 | 16.78 | 15.40 | 500 | 1,000 | -0.0 |
13/11/2014 |
15.83
|
238,850 | 15.20 | 16.03 | 15.59 | 500 | 1,900 | -0.1 |
12/11/2014 |
15.20
|
409,530 | 14.21 | 15.20 | 14.21 | 0 | 21,600 | -0.8 |
11/11/2014 |
14.21
|
87,850 | 14.61 | 14.61 | 14.21 | 2,600 | 3,200 | -0.0 |
10/11/2014 |
14.61
|
89,280 | 14.61 | 14.72 | 14.29 | 1,900 | 3,300 | -0.1 |
07/11/2014 |
14.61
|
174,210 | 14.41 | 15.08 | 14.37 | 1,890 | 0 | 0.1 |
06/11/2014 |
14.41
|
461,170 | 13.50 | 14.41 | 14.05 | 610 | 7,000 | -0.2 |
05/11/2014 |
13.50
|
115,950 | 12.63 | 13.50 | 12.63 | 0 | 0 | 0 |
04/11/2014 |
12.63
|
185,640 | 13.03 | 13.26 | 12.63 | 0 | 12,900 | -0.4 |
03/11/2014 |
13.03
|
146,880 | 13.22 | 13.22 | 13.03 | 0 | 0 | 0 |
31/10/2014 |
13.22
|
146,810 | 13.03 | 13.30 | 12.67 | 0 | 0 | 0 |
30/10/2014 |
13.03
|
128,220 | 12.99 | 13.74 | 13.03 | 700 | 0 | 0.0 |
29/10/2014 |
12.99
|
474,760 | 12.16 | 12.99 | 12.59 | 0 | 117,760 | -3.9 |
28/10/2014 |
12.16
|
732,440 | 11.37 | 12.16 | 11.41 | 0 | 0 | 0 |
27/10/2014 |
11.37
|
326,560 | 11.13 | 11.65 | 11.17 | 0 | 0 | 0 |
24/10/2014 |
11.13
|
84,290 | 11.41 | 11.53 | 10.93 | 0 | 1,700 | -0.0 |
23/10/2014 |
11.41
|
33,590 | 11.65 | 11.65 | 11.37 | 0 | 0 | 0 |
22/10/2014 |
11.65
|
227,970 | 11.76 | 11.76 | 11.25 | 2,000 | 0 | 0.1 |
21/10/2014 |
11.76
|
161,310 | 11.45 | 11.80 | 11.33 | 0 | 0 | 0 |
20/10/2014 |
11.45
|
343,790 | 11.57 | 11.84 | 11.45 | 700 | 100 | 0.0 |
17/10/2014 |
11.57
|
308,400 | 11.05 | 11.80 | 11.01 | 1,000 | 3,000 | -0.1 |
16/10/2014 |
11.05
|
397,790 | 11.41 | 11.41 | 10.66 | 0 | 2,400 | -0.1 |
15/10/2014 |
11.41
|
273,760 | 11.57 | 11.61 | 11.09 | 0 | 1,000 | -0.0 |
14/10/2014 |
11.57
|
109,560 | 12.20 | 12.20 | 11.57 | 0 | 1,000 | -0.0 |
13/10/2014 |
12.20
|
220,260 | 12.04 | 12.24 | 11.80 | 0 | 76,800 | -2.4 |
10/10/2014 |
12.04
|
305,850 | 12.32 | 12.43 | 11.65 | 0 | 118,310 | -3.7 |
09/10/2014 |
12.32
|
162,630 | 12.28 | 12.59 | 12.16 | 0 | 0 | 0 |
08/10/2014 |
12.28
|
460,420 | 11.80 | 12.59 | 11.68 | 0 | 0 | 0 |
07/10/2014 |
11.80
|
228,660 | 11.80 | 11.88 | 11.72 | 0 | 0 | 0 |
06/10/2014 |
11.80
|
213,720 | 11.72 | 11.92 | 11.65 | 0 | 0 | 0 |
03/10/2014 |
11.72
|
196,120 | 11.57 | 12.04 | 11.65 | 0 | 0 | 0 |
02/10/2014 |
11.57
|
275,170 | 11.68 | 12.16 | 11.49 | 100 | 0 | 0.0 |
01/10/2014 |
11.68
|
325,810 | 11.80 | 12.43 | 11.65 | 1,000 | 0 | 0.0 |
30/09/2014 |
11.80
|
805,440 | 11.05 | 11.80 | 10.93 | 0 | 0 | 0 |
29/09/2014 |
11.05
|
493,740 | 10.74 | 11.29 | 10.62 | 5,410 | 0 | 0.1 |
26/09/2014 |
10.74
|
308,880 | 10.97 | 11.05 | 10.70 | 0 | 0 | 0 |
25/09/2014 |
10.97
|
436,640 | 10.50 | 10.97 | 10.42 | 115,000 | 0 | 3.1 |
24/09/2014 |
10.50
|
240,560 | 10.46 | 10.66 | 10.42 | 72,830 | 0 | 1.9 |
23/09/2014 |
10.46
|
592,310 | 10.15 | 10.70 | 10.03 | 117,950 | 19,600 | 2.6 |
22/09/2014 |
10.15
|
480,110 | 10.26 | 10.54 | 10.15 | 0 | 0 | 0 |
19/09/2014 |
10.26
|
398,490 | 10.46 | 10.46 | 10.07 | 0 | 0 | 0 |
18/09/2014 |
10.46
|
459,240 | 11.05 | 11.57 | 10.38 | 0 | 0 | 0 |
17/09/2014 |
11.05
|
780,910 | 10.34 | 11.05 | 10.97 | 0 | 68,560 | -1.9 |
16/09/2014 |
10.34
|
1,289,500 | 9.67 | 10.34 | 9.47 | 0 | 0 | 0 |
15/09/2014 |
9.67
|
268,920 | 9.51 | 9.83 | 9.55 | 0 | 0 | 0 |
12/09/2014 |
9.51
|
315,200 | 9.24 | 9.71 | 9.24 | 0 | 5,000 | -0.1 |
11/09/2014 |
9.24
|
324,160 | 9.28 | 9.36 | 9.16 | 0 | 0 | 0 |
10/09/2014 |
9.28
|
252,130 | 8.88 | 9.32 | 8.80 | 20,330 | 1,000 | 0.4 |