Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.40 | 3.48% | 11,800,300 | 139,300 | 1.7 |
10.85
12.70
12.70
|
2 tháng
(2024-09-23) |
-0.50 | -4.03% | 19,268,100 | 180,600 | 2.1 |
10.85
12.70
12.70
|
3 tháng
(2024-08-26) |
-0.89 | -6.96% | 22,386,000 | 141,000 | 1.6 |
10.85
12.79
12.70
|
6 tháng
(2024-05-27) |
-4.16 | -25.91% | 39,032,400 | 199,309 | 2.4 |
10.85
18.26
12.70
|
12 tháng
(2023-11-28) |
0.28 | 2.42% | 43,589,600 | 157,338 | 1.8 |
10.85
18.26
12.70
|
24 tháng
(2022-12-05) |
-2.37 | -16.59% | 47,239,600 | 144,538 | 1.6 |
10.85
18.26
12.70
|
36 tháng
(2021-12-08) |
-5.69 | -32.36% | 59,486,000 | 57,729 | -4.0 |
10.85
18.44
12.70
|
60 tháng
(2019-12-19) |
-0.49 | -3.93% | 102,543,120 | -1,520,881 | -30.0 |
10.85
21.01
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/11/2014 |
18.56
|
43,580 | 18.89 | 18.93 | 18.56 | 1,000 | 3,300 | -0.1 |
18/11/2014 |
18.89
|
93,540 | 18.85 | 18.93 | 18.80 | 20,000 | 1,500 | 0.8 |
17/11/2014 |
18.85
|
86,820 | 18.68 | 18.93 | 18.60 | 20,200 | 27,960 | -0.4 |
14/11/2014 |
18.68
|
87,900 | 18.93 | 18.97 | 18.68 | 27,600 | 25,150 | 0.1 |
13/11/2014 |
18.93
|
99,330 | 18.51 | 19.01 | 18.60 | 21,440 | 1,200 | 0.9 |
12/11/2014 |
18.51
|
39,700 | 18.47 | 18.60 | 18.51 | 2,000 | 0 | 0.1 |
11/11/2014 |
18.47
|
183,910 | 18.56 | 18.60 | 18.47 | 17,700 | 64,060 | -2.1 |
10/11/2014 |
18.56
|
65,270 | 18.76 | 18.85 | 18.56 | 10,080 | 2,150 | 0.4 |
07/11/2014 |
18.76
|
23,890 | 18.76 | 18.93 | 18.60 | 120 | 1,250 | -0.1 |
06/11/2014 |
18.76
|
36,010 | 18.76 | 18.97 | 18.72 | 0 | 1,000 | -0.0 |
05/11/2014 |
18.76
|
77,250 | 18.93 | 19.01 | 18.76 | 0 | 0 | 0 |
04/11/2014 |
18.93
|
68,460 | 19.22 | 19.22 | 18.93 | 2,000 | 130 | 0.1 |
03/11/2014 |
19.22
|
130,600 | 19.01 | 19.34 | 19.01 | 42,170 | 2,500 | 1.8 |
31/10/2014 |
19.01
|
236,970 | 18.68 | 19.01 | 18.60 | 50,270 | 0 | 2.3 |
30/10/2014 |
18.68
|
78,460 | 18.72 | 18.80 | 18.43 | 39,500 | 0 | 1.8 |
29/10/2014 |
18.72
|
38,480 | 18.39 | 18.80 | 18.39 | 19,070 | 320 | 0.8 |
28/10/2014 |
18.39
|
92,090 | 18.31 | 18.47 | 18.31 | 27,140 | 3,930 | 0.0 |
27/10/2014 |
18.31
|
150,110 | 18.97 | 18.97 | 18.31 | 4,000 | 59,010 | -2.5 |
24/10/2014 |
18.97
|
212,780 | 18.80 | 19.01 | 18.64 | 185,200 | 200 | 8.5 |
23/10/2014 |
18.80
|
250,630 | 18.80 | 19.05 | 18.51 | 175,650 | 500 | 8.0 |
22/10/2014 |
18.80
|
190,280 | 18.80 | 18.80 | 18.35 | 129,440 | 4,500 | 5.6 |
21/10/2014 |
18.80
|
86,290 | 18.85 | 18.97 | 18.64 | 78,710 | 10 | 3.6 |
20/10/2014 |
18.85
|
231,900 | 18.27 | 18.85 | 18.39 | 149,900 | 300 | 6.7 |
17/10/2014 |
18.27
|
187,870 | 18.31 | 18.60 | 18.10 | 3,500 | 54,300 | -2.2 |
16/10/2014 |
18.31
|
352,150 | 18.80 | 18.80 | 18.31 | 6,500 | 5,430 | 0.0 |
15/10/2014 |
18.80
|
95,500 | 18.93 | 18.93 | 18.68 | 1,550 | 5,250 | -0.2 |
14/10/2014 |
18.93
|
127,570 | 19.01 | 19.09 | 18.80 | 15,630 | 2,000 | 0.6 |
13/10/2014 |
19.01
|
225,010 | 19.42 | 19.42 | 18.93 | 1,400 | 137,000 | -6.3 |
10/10/2014 |
19.42
|
391,380 | 19.38 | 19.59 | 19.22 | 200,290 | 0 | 9.4 |
09/10/2014 |
19.38
|
129,350 | 19.42 | 19.59 | 19.34 | 25,430 | 3,000 | 1.1 |
08/10/2014 |
19.42
|
183,440 | 19.55 | 19.59 | 19.34 | 500 | 51,090 | -2.4 |
07/10/2014 |
19.55
|
106,440 | 19.55 | 19.59 | 19.30 | 200 | 5,730 | -0.3 |
06/10/2014 |
19.55
|
123,810 | 19.42 | 19.63 | 19.38 | 7,330 | 0 | 0.3 |
03/10/2014 |
19.42
|
234,550 | 19.26 | 19.59 | 19.26 | 12,300 | 6,040 | 0.3 |
02/10/2014 |
19.26
|
210,630 | 19.26 | 19.38 | 19.09 | 1,400 | 0 | 0.1 |
01/10/2014 |
19.26
|
333,360 | 19.26 | 19.42 | 19.18 | 150 | 0 | 0.0 |
30/09/2014 |
19.26
|
184,120 | 19.01 | 19.30 | 18.93 | 35,230 | 6,810 | 1.3 |
29/09/2014 |
19.01
|
275,360 | 19.01 | 19.22 | 18.97 | 118,000 | 47,000 | 3.3 |
26/09/2014 |
19.01
|
255,130 | 19.51 | 19.51 | 19.01 | 1,149,800 | 1,193,770 | -2.0 |
25/09/2014 |
19.51
|
432,770 | 18.93 | 19.63 | 18.76 | 114,450 | 23,360 | 4.2 |
24/09/2014 |
18.93
|
211,230 | 18.72 | 19.05 | 18.64 | 219,000 | 120,000 | 4.5 |
23/09/2014 |
18.72
|
136,940 | 18.60 | 18.89 | 18.56 | 49,920 | 5,060 | 2.0 |
22/09/2014 |
18.60
|
351,100 | 18.39 | 19.09 | 18.51 | 14,800 | 21,210 | -0.3 |
19/09/2014 |
18.39
|
557,810 | 19.05 | 19.30 | 18.39 | 3,300 | 353,140 | -15.7 |
18/09/2014 |
19.05
|
195,630 | 20.17 | 20.17 | 19.01 | 0 | 1,000 | -0.0 |
17/09/2014 |
20.17
|
875,120 | 19.67 | 20.66 | 19.96 | 1,000 | 2,780 | -0.1 |
16/09/2014 |
19.67
|
1,240,280 | 18.39 | 19.67 | 18.27 | 208,000 | 43,210 | 7.9 |
15/09/2014 |
18.39
|
181,110 | 18.27 | 18.68 | 18.39 | 15,090 | 5,000 | 0.5 |
12/09/2014 |
18.27
|
121,040 | 18.35 | 18.39 | 18.14 | 2,420 | 1,000 | 0.1 |
11/09/2014 |
18.35
|
125,930 | 18.56 | 18.60 | 18.35 | 3,820 | 26,200 | -1.0 |
10/09/2014 |
18.56
|
159,850 | 18.51 | 18.60 | 18.18 | 2,370 | 43,720 | -1.9 |
09/09/2014 |
18.51
|
389,310 | 19.09 | 19.09 | 18.39 | 175,580 | 12,000 | 7.5 |
08/09/2014 |
19.09
|
262,950 | 18.93 | 19.22 | 18.89 | 71,130 | 4,000 | 3.1 |
05/09/2014 |
18.93
|
244,010 | 19.01 | 19.05 | 18.93 | 89,000 | 1,000 | 4.0 |
04/09/2014 |
19.01
|
381,390 | 19.13 | 19.13 | 18.80 | 161,610 | 4,000 | 7.2 |
03/09/2014 |
19.13
|
298,530 | 19.01 | 19.22 | 19.01 | 167,000 | 1,050 | 7.7 |
29/08/2014 |
19.01
|
430,070 | 18.68 | 19.30 | 18.89 | 114,440 | 2,000 | 5.2 |
28/08/2014 |
18.68
|
459,520 | 18.43 | 18.89 | 18.31 | 63,610 | 5,900 | 2.6 |
27/08/2014 |
18.43
|
191,410 | 18.39 | 18.60 | 18.18 | 15,310 | 10,390 | 0.2 |
26/08/2014 |
18.39
|
311,330 | 18.27 | 18.51 | 18.18 | 83,740 | 300 | 3.7 |
25/08/2014 |
18.27
|
269,120 | 18.06 | 18.31 | 18.10 | 152,640 | 0 | 6.7 |
22/08/2014 |
18.06
|
173,050 | 18.10 | 18.31 | 18.02 | 3,000 | 10,000 | -0.3 |
21/08/2014 |
18.10
|
472,230 | 18.18 | 18.39 | 18.06 | 153,300 | 49,110 | 4.6 |
20/08/2014 |
18.18
|
182,370 | 18.18 | 18.23 | 18.06 | 75,310 | 40,400 | 1.5 |
19/08/2014 |
18.18
|
173,460 | 18.35 | 18.39 | 18.06 | 17,740 | 9,590 | 0.4 |
18/08/2014 |
18.35
|
347,370 | 18.27 | 18.51 | 18.23 | 105,460 | 2,140 | 4.6 |
15/08/2014 |
18.27
|
205,050 | 18.35 | 18.35 | 18.14 | 50,010 | 3,060 | 2.1 |
14/08/2014 |
18.35
|
362,380 | 17.94 | 18.47 | 17.85 | 50,000 | 10,700 | 1.8 |
13/08/2014 |
17.94
|
202,720 | 17.56 | 17.98 | 17.61 | 55,000 | 0 | 2.4 |
12/08/2014 |
17.56
|
139,720 | 17.52 | 17.77 | 17.36 | 31,100 | 0 | 1.3 |
11/08/2014 |
17.52
|
208,040 | 17.48 | 17.61 | 17.36 | 5,300 | 35,000 | -1.3 |
08/08/2014 |
17.48
|
168,750 | 17.73 | 17.73 | 17.48 | 300 | 34,060 | -1.4 |
07/08/2014 |
17.73
|
129,880 | 17.94 | 17.94 | 17.61 | 930 | 31,050 | -1.3 |
06/08/2014 |
17.94
|
128,310 | 17.94 | 18.18 | 17.77 | 11,600 | 5,000 | 0.3 |
05/08/2014 |
17.94
|
223,550 | 17.44 | 17.94 | 17.36 | 40,000 | 5,000 | 1.5 |
04/08/2014 |
17.44
|
70,090 | 17.44 | 17.73 | 17.36 | 8,340 | 0 | 0.4 |
01/08/2014 |
17.44
|
166,420 | 17.36 | 17.56 | 17.19 | 2,000 | 49,430 | -2.0 |
31/07/2014 |
17.36
|
306,490 | 17.36 | 17.48 | 17.27 | 7,870 | 206,570 | -8.3 |
30/07/2014 |
17.36
|
90,080 | 17.19 | 17.52 | 17.15 | 600 | 1,000 | -0.0 |
29/07/2014 |
17.19
|
218,800 | 17.36 | 17.40 | 17.15 | 40 | 131,570 | -5.5 |
28/07/2014 |
17.36
|
425,110 | 17.77 | 17.77 | 17.32 | 100 | 138,710 | -5.9 |
25/07/2014 |
17.77
|
278,660 | 18.35 | 18.43 | 17.77 | 300 | 50,990 | -2.2 |
24/07/2014 |
18.35
|
139,720 | 18.27 | 18.51 | 18.23 | 0 | 21,340 | -0.9 |
23/07/2014 |
18.27
|
225,820 | 18.27 | 18.60 | 18.18 | 64,000 | 94,590 | -1.4 |
22/07/2014 |
18.27
|
286,050 | 18.60 | 18.60 | 18.23 | 25,100 | 54,340 | -1.3 |
21/07/2014 |
18.60
|
424,410 | 19.34 | 19.42 | 18.18 | 80,890 | 76,010 | 0.2 |
18/07/2014 |
19.34
|
342,220 | 19.13 | 19.75 | 19.05 | 62,440 | 0 | 2.9 |
17/07/2014 |
19.13
|
289,120 | 19.13 | 19.18 | 18.89 | 30,500 | 0 | 1.4 |
16/07/2014 |
19.13
|
526,410 | 19.59 | 19.63 | 19.09 | 190,000 | 720 | 8.8 |
15/07/2014 |
19.59
|
789,380 | 19.55 | 20.00 | 19.59 | 85,190 | 336,970 | -12.0 |
14/07/2014 |
19.55
|
1,157,980 | 18.35 | 19.63 | 18.35 | 124,580 | 10,600 | 5.2 |
11/07/2014 |
18.35
|
550,780 | 17.85 | 18.35 | 17.77 | 152,000 | 400 | 6.5 |
10/07/2014 |
17.85
|
395,520 | 17.94 | 18.06 | 17.69 | 277,690 | 0 | 12.0 |
09/07/2014 |
17.94
|
399,160 | 17.85 | 18.02 | 17.89 | 320,000 | 148,000 | 7.5 |
08/07/2014 |
17.85
|
486,450 | 18.14 | 18.14 | 17.65 | 209,310 | 17,240 | 8.3 |
07/07/2014 |
18.14
|
594,280 | 18.10 | 18.18 | 18.06 | 468,890 | 9,330 | 20.1 |
04/07/2014 |
18.10
|
650,560 | 18.10 | 18.14 | 18.02 | 496,020 | 50,300 | 19.5 |
03/07/2014 |
18.10
|
1,118,720 | 18.14 | 18.39 | 18.02 | 691,030 | 15,300 | 29.7 |
02/07/2014 |
18.14
|
964,650 | 17.44 | 18.14 | 17.52 | 228,970 | 17,000 | 9.2 |
01/07/2014 |
17.44
|
469,860 | 17.27 | 17.77 | 17.27 | 64,040 | 38,940 | 1.1 |