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) |
0.17 | 6.23% | 8,934,800 | 0 | 0 |
2.63
3
2.90
|
2 tháng
(2024-07-22) |
0 | 0% | 13,364,100 | 0 | 0 |
2.60
3
2.90
|
3 tháng
(2024-06-24) |
-0.21 | -6.75% | 19,145,800 | -820 | -0.0 |
2.60
3.11
2.90
|
6 tháng
(2024-03-25) |
-0.73 | -20.11% | 63,945,800 | -820 | -0.0 |
2.60
3.65
2.90
|
12 tháng
(2023-09-26) |
-1.10 | -27.50% | 188,379,200 | -920 | -0.0 |
2.60
4.15
2.90
|
24 tháng
(2022-10-03) |
-2.41 | -45.39% | 698,740,600 | -6,345 | -0.1 |
2.60
6.39
2.90
|
36 tháng
(2021-10-06) |
-6.40 | -68.83% | 1,733,420,500 | -334,087 | -4.3 |
2.60
20.76
2.90
|
60 tháng
(2019-10-17) |
0.54 | 22.68% | 2,643,039,830 | -453,407 | -15.6 |
1.67
20.76
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2015 |
11.85
|
272,730 | 11.90 | 11.98 | 11.85 | 0 | 1,500 | -0.1 |
05/02/2015 |
11.90
|
266,760 | 11.79 | 11.96 | 11.54 | 0 | 2,800 | -0.1 |
04/02/2015 |
11.79
|
368,060 | 12.07 | 12.07 | 11.24 | 1,500 | 0 | 0.1 |
03/02/2015 |
12.07
|
433,130 | 12.34 | 12.37 | 11.49 | 5,000 | 500 | 0.2 |
02/02/2015 |
12.34
|
444,030 | 12.81 | 12.81 | 11.93 | 2,800 | 1,800 | 0.0 |
30/01/2015 |
12.81
|
181,570 | 13.71 | 13.71 | 12.81 | 0 | 1,500 | -0.1 |
29/01/2015 |
13.71
|
333,890 | 13.03 | 13.71 | 12.23 | 500 | 0 | 0.0 |
28/01/2015 |
13.03
|
491,810 | 13.16 | 13.16 | 12.26 | 1,800 | 2,400 | -0.0 |
27/01/2015 |
13.16
|
529,250 | 13.30 | 13.30 | 12.39 | 1,500 | 1,750 | -0.0 |
26/01/2015 |
13.30
|
424,090 | 13.98 | 14.26 | 13.03 | 0 | 2,040 | -0.1 |
23/01/2015 |
13.98
|
581,560 | 14.53 | 14.67 | 13.52 | 2,400 | 1,400 | 0.0 |
22/01/2015 |
14.53
|
240,800 | 14.53 | 14.67 | 13.63 | 1,750 | 0 | 0.1 |
21/01/2015 |
14.53
|
163,190 | 14.94 | 15.08 | 13.98 | 2,040 | 500 | 0.1 |
20/01/2015 |
14.94
|
286,950 | 14.94 | 15.22 | 13.98 | 1,400 | 0 | 0.1 |
19/01/2015 |
14.94
|
316,300 | 13.98 | 14.94 | 14.94 | 0 | 0 | 0 |
16/01/2015 |
13.98
|
452,840 | 13.19 | 13.98 | 13.16 | 0 | 0 | 0 |
15/01/2015 |
13.19
|
107,650 | 13.19 | 13.30 | 13.19 | 0 | 0 | 0 |
14/01/2015 |
13.19
|
79,750 | 13.19 | 13.27 | 13.05 | 0 | 0 | 0 |
13/01/2015 |
13.19
|
127,420 | 13.35 | 13.41 | 13.16 | 0 | 0 | 0 |
12/01/2015 |
13.35
|
303,500 | 13.71 | 13.71 | 12.75 | 0 | 0 | 0 |
09/01/2015 |
13.71
|
242,480 | 13.24 | 13.98 | 13.27 | 500 | 0 | 0.0 |
08/01/2015 |
13.24
|
336,440 | 12.39 | 13.24 | 12.45 | 0 | 0 | 0 |
07/01/2015 |
12.39
|
339,810 | 11.60 | 12.39 | 11.63 | 0 | 0 | 0 |
06/01/2015 |
11.60
|
84,990 | 11.52 | 11.60 | 11.49 | 0 | 0 | 0 |
05/01/2015 |
11.52
|
101,830 | 11.76 | 11.79 | 11.49 | 0 | 0 | 0 |
31/12/2014 |
11.76
|
149,610 | 11.00 | 11.76 | 11.02 | 0 | 0 | 0 |
30/12/2014 |
11.00
|
85,000 | 10.97 | 11.00 | 10.61 | 0 | 0 | 0 |
29/12/2014 |
10.97
|
74,120 | 11.19 | 11.30 | 10.94 | 0 | 0 | 0 |
26/12/2014 |
11.19
|
49,650 | 11.33 | 11.33 | 11.19 | 0 | 0 | 0 |
25/12/2014 |
11.33
|
54,420 | 11.38 | 11.38 | 11.19 | 0 | 0 | 0 |
24/12/2014 |
11.38
|
75,890 | 11.38 | 11.46 | 11.38 | 0 | 0 | 0 |
23/12/2014 |
11.38
|
90,970 | 11.43 | 11.43 | 11.35 | 0 | 0 | 0 |
22/12/2014 |
11.43
|
87,570 | 11.30 | 11.43 | 11.27 | 0 | 0 | 0 |
19/12/2014 |
11.30
|
85,690 | 11.41 | 11.49 | 11.30 | 0 | 0 | 0 |
18/12/2014 |
11.41
|
42,800 | 11.38 | 11.46 | 11.38 | 0 | 0 | 0 |
17/12/2014 |
11.38
|
84,860 | 11.38 | 11.46 | 11.05 | 0 | 0 | 0 |
16/12/2014 |
11.38
|
86,420 | 11.60 | 11.63 | 11.35 | 0 | 0 | 0 |
15/12/2014 |
11.60
|
47,910 | 11.57 | 11.63 | 11.57 | 0 | 0 | 0 |
12/12/2014 |
11.57
|
44,300 | 11.54 | 11.71 | 11.52 | 0 | 0 | 0 |
11/12/2014 |
11.54
|
55,680 | 11.76 | 11.76 | 11.43 | 0 | 0 | 0 |
10/12/2014 |
11.76
|
44,870 | 11.76 | 11.90 | 11.74 | 0 | 0 | 0 |
09/12/2014 |
11.76
|
454,200 | 11.76 | 11.79 | 11.71 | 0 | 0 | 0 |
08/12/2014 |
11.76
|
86,030 | 11.74 | 11.82 | 11.76 | 0 | 0 | 0 |
05/12/2014 |
11.74
|
77,910 | 11.71 | 11.74 | 11.68 | 0 | 0 | 0 |
04/12/2014 |
11.71
|
121,510 | 11.68 | 11.79 | 11.71 | 0 | 0 | 0 |
03/12/2014 |
11.68
|
179,630 | 11.52 | 11.76 | 11.54 | 0 | 0 | 0 |
02/12/2014 |
11.52
|
48,740 | 11.35 | 11.52 | 11.35 | 0 | 0 | 0 |
01/12/2014 |
11.35
|
94,220 | 12.07 | 12.07 | 11.35 | 0 | 0 | 0 |
28/11/2014 |
12.07
|
90,520 | 12.59 | 12.59 | 12.07 | 0 | 0 | 0 |
27/11/2014 |
12.59
|
237,100 | 12.04 | 12.59 | 11.22 | 0 | 0 | 0 |
26/11/2014 |
12.04
|
265,150 | 12.94 | 13.00 | 12.04 | 0 | 0 | 0 |
25/11/2014 |
12.94
|
203,910 | 13.38 | 13.41 | 12.61 | 0 | 100 | -0.0 |
24/11/2014 |
13.38
|
135,280 | 14.26 | 14.26 | 13.38 | 0 | 400 | -0.0 |
21/11/2014 |
14.26
|
672,300 | 14.67 | 14.67 | 13.66 | 0 | 0 | 0 |
20/11/2014 |
14.67
|
317,370 | 14.67 | 14.67 | 13.85 | 0 | 0 | 0 |
19/11/2014 |
14.67
|
529,470 | 14.40 | 14.94 | 13.41 | 400 | 0 | 0.0 |
18/11/2014 |
14.40
|
626,470 | 13.49 | 14.40 | 13.44 | 0 | 0 | 0 |
17/11/2014 |
13.49
|
80,130 | 12.61 | 13.49 | 13.49 | 0 | 0 | 0 |
14/11/2014 |
12.61
|
85,470 | 12.48 | 12.61 | 12.39 | 0 | 0 | 0 |
13/11/2014 |
12.48
|
110,180 | 12.83 | 12.94 | 12.48 | 0 | 0 | 0 |
12/11/2014 |
12.83
|
233,620 | 12.50 | 13.16 | 12.42 | 0 | 0 | 0 |
11/11/2014 |
12.50
|
126,180 | 12.61 | 12.78 | 12.48 | 0 | 0 | 0 |
10/11/2014 |
12.61
|
126,610 | 12.61 | 12.75 | 12.53 | 0 | 0 | 0 |
07/11/2014 |
12.61
|
175,940 | 12.42 | 12.89 | 12.39 | 0 | 0 | 0 |
06/11/2014 |
12.42
|
147,170 | 12.20 | 12.42 | 12.15 | 0 | 0 | 0 |
05/11/2014 |
12.20
|
102,790 | 12.23 | 12.28 | 12.07 | 0 | 0 | 0 |
04/11/2014 |
12.23
|
153,350 | 12.28 | 12.28 | 11.87 | 0 | 0 | 0 |
03/11/2014 |
12.28
|
125,720 | 12.34 | 12.53 | 12.07 | 0 | 5,500 | -0.2 |
31/10/2014 |
12.34
|
155,220 | 12.34 | 12.34 | 11.85 | 0 | 0 | 0 |
30/10/2014 |
12.34
|
92,030 | 12.37 | 12.50 | 11.79 | 0 | 0 | 0 |
29/10/2014 |
12.37
|
75,230 | 12.12 | 12.37 | 12.18 | 0 | 0 | 0 |
28/10/2014 |
12.12
|
104,010 | 12.12 | 12.39 | 11.52 | 0 | 0 | 0 |
27/10/2014 |
12.12
|
121,560 | 12.97 | 12.97 | 12.12 | 0 | 200 | -0.0 |
24/10/2014 |
12.97
|
140,310 | 13.38 | 13.41 | 12.64 | 0 | 0 | 0 |
23/10/2014 |
13.38
|
543,360 | 12.56 | 13.44 | 12.37 | 0 | 0 | 0 |
22/10/2014 |
12.56
|
154,350 | 12.09 | 12.56 | 12.09 | 0 | 0 | 0 |
21/10/2014 |
12.09
|
91,500 | 12.09 | 12.15 | 11.93 | 0 | 0 | 0 |
20/10/2014 |
12.09
|
92,740 | 12.12 | 12.20 | 12.04 | 0 | 0 | 0 |
17/10/2014 |
12.12
|
73,250 | 12.01 | 12.20 | 11.96 | 0 | 0 | 0 |
16/10/2014 |
12.01
|
89,160 | 12.48 | 12.56 | 12.01 | 0 | 0 | 0 |
15/10/2014 |
12.48
|
181,890 | 12.37 | 12.61 | 12.20 | 0 | 0 | 0 |
14/10/2014 |
12.37
|
133,830 | 12.75 | 12.86 | 12.34 | 0 | 0 | 0 |
13/10/2014 |
12.75
|
256,300 | 12.20 | 12.75 | 12.20 | 0 | 0 | 0 |
10/10/2014 |
12.20
|
91,470 | 12.94 | 13.05 | 12.20 | 0 | 0 | 0 |
09/10/2014 |
12.94
|
266,690 | 12.48 | 13.30 | 12.34 | 0 | 0 | 0 |
08/10/2014 |
12.48
|
208,390 | 12.07 | 12.89 | 12.09 | 10 | 0 | 0.0 |
07/10/2014 |
12.07
|
318,070 | 12.01 | 12.07 | 11.38 | 0 | 0 | 0 |
06/10/2014 |
12.01
|
272,910 | 11.24 | 12.01 | 11.22 | 0 | 0 | 0 |
03/10/2014 |
11.24
|
122,230 | 10.91 | 11.24 | 10.80 | 0 | 0 | 0 |
02/10/2014 |
10.91
|
539,350 | 10.39 | 11.11 | 10.26 | 0 | 0 | 0 |
01/10/2014 |
10.39
|
166,590 | 10.48 | 10.56 | 10.39 | 0 | 5,000 | -0.2 |
30/09/2014 |
10.48
|
162,950 | 10.53 | 10.69 | 10.45 | 0 | 0 | 0 |
29/09/2014 |
10.53
|
149,340 | 10.56 | 10.56 | 10.39 | 0 | 0 | 0 |
26/09/2014 |
10.56
|
81,030 | 10.75 | 10.78 | 10.56 | 0 | 0 | 0 |
25/09/2014 |
10.75
|
196,540 | 10.06 | 10.75 | 10.06 | 0 | 0 | 0 |
24/09/2014 |
10.06
|
114,300 | 10.09 | 10.15 | 9.71 | 0 | 0 | 0 |
23/09/2014 |
10.09
|
114,300 | 10.80 | 10.80 | 10.09 | 0 | 0 | 0 |
22/09/2014 |
10.80
|
245,340 | 11.13 | 11.13 | 10.64 | 0 | 0 | 0 |
19/09/2014 |
11.13
|
251,370 | 10.42 | 11.13 | 10.45 | 0 | 0 | 0 |
18/09/2014 |
10.42
|
219,650 | 10.28 | 10.42 | 10.28 | 0 | 0 | 0 |