Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-11-20) |
-0.05 | -0.16% | 2,086,600 | -16,900 | -0.5 |
30.15
31.85
30.15
|
2 tháng
(2024-10-21) |
-2.50 | -7.62% | 4,048,600 | -7,100 | -0.2 |
30.15
32.80
30.15
|
3 tháng
(2024-09-23) |
-3.49 | -10.32% | 8,152,300 | -81,700 | -2.8 |
30.15
35.24
30.15
|
6 tháng
(2024-06-24) |
-0.63 | -2.05% | 31,795,100 | -278,100 | -10.0 |
30.15
37.89
30.15
|
12 tháng
(2023-12-26) |
3.52 | 13.16% | 79,605,000 | -3,824,737 | -121.2 |
26.49
37.89
30.15
|
24 tháng
(2023-01-03) |
13.19 | 77.04% | 111,041,100 | -2,002,037 | -65.3 |
17.11
37.89
30.15
|
36 tháng
(2022-01-05) |
8.96 | 41.98% | 175,297,800 | -1,140,787 | -40.1 |
13.68
37.89
30.15
|
60 tháng
(2020-01-16) |
16.41 | 118.21% | 254,409,510 | -5,662,637 | -145.5 |
11.15
37.89
30.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/12/2014 |
11.09
|
16,520 | 11.45 | 11.56 | 10.80 | 1,530 | 1,070 | 0.0 |
16/12/2014 |
11.45
|
34,210 | 11.63 | 11.89 | 11.20 | 1,400 | 0 | 0.0 |
15/12/2014 |
11.63
|
22,490 | 12.14 | 12.32 | 11.31 | 2,000 | 0 | 0.1 |
12/12/2014 |
12.14
|
7,750 | 12.03 | 12.18 | 11.92 | 2,610 | 3,500 | -0.0 |
11/12/2014 |
12.03
|
2,720 | 11.96 | 12.14 | 12.03 | 1,000 | 500 | 0.0 |
10/12/2014 |
11.96
|
83,110 | 11.78 | 11.96 | 11.56 | 5,600 | 1,190 | 0.1 |
09/12/2014 |
11.78
|
39,980 | 12.43 | 12.43 | 11.78 | 3,000 | 0 | 0.1 |
08/12/2014 |
12.43
|
24,860 | 12.57 | 12.57 | 12.43 | 4,000 | 9,580 | -0.2 |
05/12/2014 |
12.57
|
6,620 | 12.68 | 12.83 | 12.57 | 4,000 | 2,310 | 0.1 |
04/12/2014 |
12.68
|
39,100 | 12.50 | 12.93 | 12.50 | 50,100 | 11,080 | 1.3 |
03/12/2014 |
12.50
|
27,020 | 12.64 | 12.64 | 12.46 | 1,000 | 7,370 | -0.2 |
02/12/2014 |
12.64
|
16,810 | 12.61 | 12.90 | 12.36 | 250 | 0 | 0.0 |
01/12/2014 |
12.61
|
83,760 | 12.75 | 12.75 | 12.03 | 630 | 0 | 0.0 |
28/11/2014 |
12.75
|
105,560 | 13.33 | 13.33 | 12.75 | 0 | 36,990 | -1.3 |
27/11/2014 |
13.33
|
52,660 | 13.40 | 13.51 | 13.26 | 0 | 20,720 | -0.8 |
26/11/2014 |
13.40
|
19,910 | 13.48 | 13.58 | 13.40 | 4,000 | 0 | 0.1 |
25/11/2014 |
13.48
|
51,580 | 13.51 | 13.66 | 13.40 | 5,000 | 2,500 | 0.1 |
24/11/2014 |
13.51
|
68,320 | 13.58 | 13.73 | 13.44 | 5,000 | 44,200 | -1.5 |
21/11/2014 |
13.58
|
47,880 | 13.58 | 13.66 | 13.51 | 5,600 | 27,430 | -0.8 |
20/11/2014 |
13.58
|
40,860 | 13.55 | 13.58 | 13.51 | 0 | 0 | 0 |
19/11/2014 |
13.55
|
30,160 | 13.62 | 13.62 | 13.51 | 0 | 0 | 0 |
18/11/2014 |
13.62
|
67,150 | 13.66 | 13.73 | 13.55 | 7,000 | 0 | 0.3 |
17/11/2014 |
13.66
|
43,840 | 13.55 | 13.66 | 13.55 | 7,000 | 0 | 0.3 |
14/11/2014 |
13.55
|
32,050 | 13.58 | 13.58 | 13.51 | 5,000 | 0 | 0.2 |
13/11/2014 |
13.58
|
38,020 | 13.69 | 13.69 | 13.58 | 5,000 | 0 | 0.2 |
12/11/2014 |
13.69
|
46,340 | 13.69 | 13.76 | 13.66 | 0 | 0 | 0 |
11/11/2014 |
13.69
|
68,270 | 13.66 | 13.76 | 13.58 | 0 | 11,360 | -0.4 |
10/11/2014 |
13.66
|
28,840 | 13.69 | 13.69 | 13.58 | 120 | 0 | 0.0 |
07/11/2014 |
13.69
|
23,050 | 13.73 | 13.73 | 13.62 | 0 | 1,000 | -0.0 |
06/11/2014 |
13.73
|
39,460 | 13.69 | 13.73 | 13.55 | 0 | 1,210 | -0.0 |
05/11/2014 |
13.69
|
62,490 | 13.62 | 13.73 | 13.44 | 3,000 | 0 | 0.1 |
04/11/2014 |
13.62
|
73,300 | 13.66 | 13.66 | 13.51 | 13,500 | 0 | 0.5 |
03/11/2014 |
13.66
|
49,200 | 13.55 | 13.73 | 13.55 | 0 | 0 | 0 |
31/10/2014 |
13.55
|
19,580 | 13.48 | 13.69 | 13.30 | 0 | 0 | 0 |
30/10/2014 |
13.48
|
48,090 | 13.58 | 13.66 | 13.48 | 4,250 | 0 | 0.2 |
29/10/2014 |
13.58
|
89,860 | 13.33 | 13.66 | 13.33 | 260 | 0 | 0.0 |
28/10/2014 |
13.33
|
21,830 | 13.33 | 13.37 | 13.19 | 0 | 0 | 0 |
27/10/2014 |
13.33
|
10,480 | 13.44 | 13.44 | 13.08 | 0 | 0 | 0 |
24/10/2014 |
13.44
|
29,760 | 13.37 | 13.44 | 13.26 | 0 | 0 | 0 |
23/10/2014 |
13.37
|
129,680 | 13.33 | 13.48 | 13.26 | 0 | 0 | 0 |
22/10/2014 |
13.33
|
41,970 | 13.44 | 13.48 | 13.22 | 0 | 0 | 0 |
21/10/2014 |
13.44
|
26,900 | 13.48 | 13.55 | 13.22 | 0 | 0 | 0 |
20/10/2014 |
13.48
|
18,750 | 13.30 | 13.66 | 13.01 | 1,610 | 0 | 0.1 |
17/10/2014 |
13.30
|
122,180 | 13.37 | 13.44 | 12.97 | 0 | 0 | 0 |
16/10/2014 |
13.37
|
99,020 | 13.66 | 13.84 | 13.37 | 500 | 0 | 0.0 |
15/10/2014 |
13.66
|
80,490 | 13.73 | 13.80 | 13.55 | 340 | 0 | 0.0 |
14/10/2014 |
13.73
|
75,570 | 13.98 | 13.98 | 13.73 | 500 | 0 | 0.0 |
13/10/2014 |
13.98
|
27,510 | 13.95 | 14.05 | 13.91 | 0 | 4,000 | -0.2 |
10/10/2014 |
13.95
|
28,020 | 13.91 | 14.02 | 13.84 | 940 | 5,120 | -0.2 |
09/10/2014 |
13.91
|
259,190 | 13.91 | 14.23 | 13.87 | 0 | 49,230 | -1.9 |
08/10/2014 |
13.91
|
56,640 | 13.91 | 13.98 | 13.84 | 4,120 | 0 | 0.2 |
07/10/2014 |
13.91
|
94,470 | 13.95 | 14.05 | 13.80 | 0 | 5,000 | -0.2 |
06/10/2014 |
13.95
|
77,790 | 13.80 | 14.05 | 13.80 | 1,000 | 1,670 | -0.0 |
03/10/2014 |
13.80
|
66,370 | 13.91 | 13.91 | 13.76 | 840 | 0 | 0.0 |
02/10/2014 |
13.91
|
37,110 | 13.95 | 14.05 | 13.80 | 0 | 0 | 0 |
01/10/2014 |
13.95
|
90,450 | 13.87 | 14.02 | 13.80 | 200,000 | 0 | 7.6 |
30/09/2014 |
13.87
|
42,230 | 13.87 | 13.95 | 13.80 | 5,000 | 0 | 0.2 |
29/09/2014 |
13.87
|
107,400 | 13.84 | 14.02 | 13.80 | 17,630 | 0 | 0.7 |
26/09/2014 |
13.84
|
53,660 | 13.80 | 14.05 | 13.76 | 27,180 | 500 | 1.0 |
25/09/2014 |
13.80
|
117,320 | 13.73 | 13.87 | 13.66 | 50,180 | 0 | 1.9 |
24/09/2014 |
13.73
|
111,430 | 13.73 | 13.84 | 13.66 | 234,930 | 157,000 | 3.0 |
23/09/2014 |
13.73
|
76,390 | 13.55 | 13.87 | 13.55 | 31,710 | 0 | 1.2 |
22/09/2014 |
13.55
|
56,890 | 13.58 | 13.66 | 13.51 | 198,890 | 0 | 7.5 |
19/09/2014 |
13.58
|
76,390 | 13.66 | 13.80 | 13.55 | 12,800 | 0 | 0.5 |
18/09/2014 |
13.66
|
70,190 | 13.91 | 14.05 | 13.55 | 1,000 | 0 | 0.0 |
17/09/2014 |
13.91
|
146,060 | 14.13 | 14.27 | 13.91 | 500 | 0 | 0.0 |
16/09/2014 |
14.13
|
106,600 | 14.31 | 14.31 | 13.91 | 0 | 0 | 0 |
15/09/2014 |
14.31
|
400,150 | 14.09 | 14.42 | 14.13 | 0 | 0 | 0 |
12/09/2014 |
14.09
|
227,420 | 13.76 | 14.09 | 13.62 | 68,480 | 12,000 | 2.2 |
11/09/2014 |
13.76
|
139,640 | 13.73 | 13.91 | 13.58 | 76,050 | 3,930 | 2.7 |
10/09/2014 |
13.73
|
88,910 | 13.73 | 13.87 | 13.48 | 26,370 | 4,000 | 0.8 |
09/09/2014 |
13.73
|
170,080 | 14.34 | 14.34 | 13.73 | 500 | 0 | 0.0 |
08/09/2014 |
14.34
|
203,940 | 14.45 | 14.70 | 14.34 | 12,980 | 0 | 0.5 |
05/09/2014 |
14.45
|
127,130 | 14.34 | 14.45 | 14.27 | 14,800 | 0 | 0.6 |
04/09/2014 |
14.34
|
161,030 | 14.74 | 14.74 | 14.31 | 1,000 | 0 | 0.0 |
03/09/2014 |
14.74
|
222,300 | 14.88 | 15.14 | 14.67 | 93,000 | 30 | 3.8 |
29/08/2014 |
14.88
|
239,940 | 14.52 | 14.88 | 14.45 | 110,000 | 170 | 4.5 |
28/08/2014 |
14.52
|
227,310 | 14.13 | 15.10 | 14.09 | 47,600 | 3,000 | 1.8 |
27/08/2014 |
14.13
|
165,080 | 14.34 | 14.38 | 14.05 | 0 | 0 | 0 |
26/08/2014 |
14.34
|
230,870 | 14.38 | 14.60 | 14.20 | 2,400 | 0 | 0.1 |
25/08/2014 |
14.38
|
509,070 | 14.09 | 14.52 | 14.23 | 131,500 | 20,000 | 4.4 |
22/08/2014 |
14.09
|
228,070 | 13.95 | 14.45 | 14.09 | 1,000 | 0 | 0.0 |
21/08/2014 |
13.95
|
285,260 | 13.48 | 14.09 | 13.55 | 100 | 0 | 0.0 |
20/08/2014 |
13.48
|
112,330 | 13.37 | 13.73 | 13.30 | 0 | 0 | 0 |
19/08/2014 |
13.37
|
63,270 | 13.55 | 13.73 | 13.37 | 1,000 | 300 | 0.0 |
18/08/2014 |
13.55
|
112,840 | 13.15 | 13.58 | 13.19 | 8,000 | 800 | 0.3 |
15/08/2014 |
13.15
|
99,990 | 13.08 | 13.26 | 13.01 | 1,600 | 34,620 | -1.2 |
14/08/2014 |
13.08
|
34,480 | 13.08 | 13.19 | 13.01 | 1,300 | 360 | 0.0 |
13/08/2014 |
13.08
|
52,220 | 13.19 | 13.26 | 13.01 | 1,800 | 3,100 | -0.0 |
12/08/2014 |
13.19
|
43,000 | 13.19 | 13.37 | 13.01 | 500 | 20,240 | -0.7 |
11/08/2014 |
13.19
|
65,290 | 13.44 | 13.44 | 13.01 | 960 | 20,000 | -0.7 |
08/08/2014 |
13.44
|
6,880 | 13.44 | 13.51 | 13.11 | 0 | 1,010 | -0.0 |
07/08/2014 |
13.44
|
15,630 | 13.40 | 13.62 | 13.37 | 0 | 0 | 0 |
06/08/2014 |
13.40
|
14,350 | 13.40 | 13.69 | 13.30 | 0 | 200 | -0.0 |
05/08/2014 |
13.40
|
39,820 | 13.44 | 13.69 | 13.19 | 0 | 18,420 | -0.7 |
04/08/2014 |
13.44
|
35,120 | 13.11 | 13.55 | 13.15 | 0 | 12,090 | -0.4 |
01/08/2014 |
13.11
|
30,150 | 13.15 | 13.22 | 13.01 | 300 | 0 | 0.0 |
31/07/2014 |
13.15
|
22,360 | 13.22 | 13.30 | 13.08 | 0 | 1,100 | -0.0 |
30/07/2014 |
13.22
|
7,720 | 13.33 | 13.33 | 13.22 | 0 | 0 | 0 |
29/07/2014 |
13.33
|
2,950 | 13.19 | 13.66 | 12.97 | 0 | 10 | -0.0 |