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) |
-0.10 | -0.73% | 316,600 | -10,600 | -0.1 |
13.35
13.95
13.55
|
2 tháng
(2024-07-22) |
-1.10 | -7.48% | 695,100 | -21,400 | -0.3 |
13.35
14.70
13.55
|
3 tháng
(2024-06-24) |
-1.40 | -9.33% | 1,008,600 | -21,400 | -0.3 |
13.35
15.10
13.55
|
6 tháng
(2024-03-25) |
-2.40 | -15% | 3,117,500 | -44,200 | -0.6 |
13.35
16.10
13.55
|
12 tháng
(2023-09-26) |
-4.95 | -26.68% | 7,255,500 | -50,528 | -0.8 |
13.35
18.75
13.55
|
24 tháng
(2022-10-03) |
-3.50 | -20.47% | 20,623,600 | -101,936 | -4.0 |
12.90
23
13.55
|
36 tháng
(2021-10-06) |
-8.94 | -39.66% | 74,346,400 | -202,956 | -4.0 |
12.90
63.33
13.55
|
60 tháng
(2019-10-17) |
-3.31 | -19.55% | 100,885,930 | -871,266 | -13.2 |
11.64
63.33
13.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2014 |
23.69
|
110,440 | 22.20 | 23.69 | 23.69 | 0 | 0 | 0 |
16/09/2014 |
22.20
|
21,470 | 20.76 | 22.20 | 22.20 | 0 | 0 | 0 |
15/09/2014 |
20.76
|
107,650 | 19.41 | 20.76 | 20.31 | 0 | 0 | 0 |
12/09/2014 |
19.41
|
701,190 | 19.41 | 20.17 | 19.41 | 50 | 0 | 0.0 |
11/09/2014 |
19.41
|
72,060 | 19.45 | 20.31 | 19.41 | 210 | 0 | 0.0 |
10/09/2014 |
19.45
|
117,360 | 19.41 | 20.08 | 19.32 | 7,950 | 0 | 0.3 |
09/09/2014 |
19.41
|
231,080 | 20.67 | 20.67 | 19.41 | 7,000 | 0 | 0.3 |
08/09/2014 |
20.67
|
15,820 | 20.85 | 20.85 | 20.44 | 0 | 0 | 0 |
05/09/2014 |
20.85
|
45,070 | 20.99 | 20.99 | 20.72 | 0 | 0 | 0 |
04/09/2014 |
20.99
|
11,270 | 21.21 | 21.30 | 20.99 | 60 | 0 | 0.0 |
03/09/2014 |
21.21
|
33,660 | 21.35 | 21.35 | 21.12 | 0 | 2,540 | -0.1 |
29/08/2014 |
21.35
|
23,340 | 21.62 | 21.62 | 21.17 | 5,120 | 0 | 0.2 |
28/08/2014 |
21.62
|
24,970 | 21.62 | 21.84 | 21.26 | 80 | 0 | 0.0 |
27/08/2014 |
21.62
|
49,320 | 21.12 | 21.66 | 21.12 | 250 | 0 | 0.0 |
26/08/2014 |
21.12
|
61,720 | 21.44 | 21.44 | 20.99 | 0 | 0 | 0 |
25/08/2014 |
21.44
|
86,890 | 20.90 | 22.11 | 20.90 | 0 | 0 | 0 |
22/08/2014 |
20.90
|
78,880 | 20.58 | 21.35 | 20.44 | 10 | 0 | 0.0 |
21/08/2014 |
20.58
|
51,740 | 20.54 | 20.99 | 20.31 | 0 | 1,800 | -0.1 |
20/08/2014 |
20.54
|
43,270 | 20.54 | 20.58 | 19.63 | 5,000 | 1,030 | 0.2 |
19/08/2014 |
20.54
|
59,190 | 20.08 | 21.35 | 20.08 | 20 | 0 | 0.0 |
18/08/2014 |
20.08
|
90,980 | 18.77 | 20.08 | 20.04 | 12,000 | 0 | 0.5 |
15/08/2014 |
18.77
|
127,340 | 17.56 | 18.77 | 17.20 | 100 | 3,580 | -0.1 |
14/08/2014 |
17.56
|
25,890 | 17.78 | 17.78 | 17.15 | 50 | 0 | 0.0 |
13/08/2014 |
17.78
|
10 | 17.42 | 17.78 | 17.78 | 0 | 0 | 0 |
12/08/2014 |
17.42
|
19,590 | 17.51 | 17.60 | 17.38 | 50 | 0 | 0.0 |
11/08/2014 |
17.51
|
7,870 | 17.24 | 18.05 | 17.29 | 10 | 0 | 0.0 |
08/08/2014 |
17.24
|
15,480 | 17.29 | 17.33 | 17.11 | 20 | 0 | 0.0 |
07/08/2014 |
17.29
|
33,340 | 17.29 | 17.38 | 17.11 | 100 | 0 | 0.0 |
06/08/2014 |
17.29
|
28,700 | 17.11 | 17.38 | 17.01 | 200 | 0 | 0.0 |
05/08/2014 |
17.11
|
28,330 | 17.15 | 17.60 | 16.97 | 860 | 0 | 0.0 |
04/08/2014 |
17.15
|
31,560 | 16.65 | 17.69 | 16.70 | 100 | 0 | 0.0 |
01/08/2014 |
16.65
|
9,380 | 16.65 | 16.65 | 16.43 | 0 | 0 | 0 |
31/07/2014 |
16.65
|
4,530 | 16.47 | 16.70 | 16.47 | 520 | 0 | 0.0 |
30/07/2014 |
16.47
|
1,090 | 16.61 | 16.79 | 16.34 | 280 | 0 | 0.0 |
29/07/2014 |
16.61
|
3,510 | 16.61 | 16.61 | 16.25 | 510 | 0 | 0.0 |
28/07/2014 |
16.61
|
2,820 | 16.65 | 16.65 | 16.38 | 30 | 0 | 0.0 |
25/07/2014 |
16.65
|
6,340 | 16.88 | 16.92 | 16.65 | 0 | 0 | 0 |
24/07/2014 |
16.88
|
13,140 | 16.83 | 16.92 | 16.70 | 0 | 0 | 0 |
23/07/2014 |
16.83
|
7,640 | 16.70 | 16.92 | 16.70 | 0 | 0 | 0 |
22/07/2014 |
16.70
|
2,710 | 16.74 | 16.74 | 16.47 | 0 | 0 | 0 |
21/07/2014 |
16.74
|
13,110 | 16.83 | 16.92 | 16.70 | 0 | 0 | 0 |
18/07/2014 |
16.83
|
10,680 | 16.65 | 16.83 | 16.52 | 0 | 8,160 | -0.3 |
17/07/2014 |
16.65
|
6,510 | 16.74 | 16.74 | 16.65 | 0 | 0 | 0 |
16/07/2014 |
16.74
|
17,740 | 16.92 | 16.92 | 16.70 | 0 | 8,000 | -0.3 |
15/07/2014 |
16.92
|
9,180 | 16.70 | 17.60 | 16.70 | 80 | 5,000 | -0.2 |
14/07/2014 |
16.70
|
15,620 | 16.47 | 16.70 | 16.47 | 0 | 5,000 | -0.2 |
11/07/2014 |
16.47
|
11,640 | 16.38 | 17.11 | 16.47 | 200 | 6,880 | -0.2 |
10/07/2014 |
16.38
|
7,160 | 16.65 | 16.65 | 16.38 | 400 | 0 | 0.0 |
09/07/2014 |
16.65
|
270 | 16.65 | 16.65 | 16.52 | 20 | 0 | 0.0 |
08/07/2014 |
16.65
|
9,020 | 16.70 | 16.70 | 16.38 | 20 | 0 | 0.0 |
07/07/2014 |
16.70
|
11,830 | 16.70 | 16.79 | 16.56 | 60 | 5,000 | -0.2 |
04/07/2014 |
16.70
|
7,030 | 16.83 | 16.83 | 16.47 | 400 | 0 | 0.0 |
03/07/2014 |
16.83
|
6,480 | 16.70 | 16.83 | 16.47 | 250 | 0 | 0.0 |
02/07/2014 |
16.70
|
1,920 | 16.56 | 16.70 | 16.34 | 20 | 300 | -0.0 |
01/07/2014 |
16.56
|
5,960 | 16.88 | 16.88 | 16.56 | 0 | 0 | 0 |
30/06/2014 |
16.88
|
4,320 | 16.92 | 16.92 | 16.43 | 1,070 | 0 | 0.0 |
27/06/2014 |
16.92
|
1,810 | 16.97 | 16.97 | 16.47 | 10 | 0 | 0.0 |
26/06/2014 |
16.97
|
8,400 | 16.52 | 16.97 | 16.43 | 0 | 5,000 | -0.2 |
25/06/2014 |
16.52
|
590 | 16.88 | 16.97 | 16.47 | 20 | 0 | 0.0 |
24/06/2014 |
16.88
|
2,510 | 16.97 | 16.97 | 16.70 | 10 | 0 | 0.0 |
23/06/2014 |
16.97
|
540 | 17.06 | 17.06 | 16.47 | 30 | 0 | 0.0 |
20/06/2014 |
17.06
|
2,800 | 17.11 | 17.11 | 16.52 | 100 | 0 | 0.0 |
19/06/2014 |
17.11
|
17,780 | 17.11 | 17.83 | 16.25 | 2,170 | 0 | 0.1 |
18/06/2014 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |
17/06/2014 |
17.11
|
8,530 | 17.15 | 17.15 | 16.25 | 10 | 0 | 0.0 |
16/06/2014 |
17.15
|
920 | 16.92 | 17.15 | 16.61 | 720 | 0 | 0.0 |
13/06/2014 |
16.92
|
10,160 | 16.74 | 16.92 | 16.70 | 6,350 | 0 | 0.2 |
12/06/2014 |
16.74
|
8,320 | 17.06 | 17.47 | 16.70 | 8,300 | 0 | 0.3 |
11/06/2014 |
17.06
|
4,150 | 16.70 | 17.06 | 16.56 | 4,120 | 0 | 0.2 |
10/06/2014 |
16.70
|
31,580 | 16.25 | 16.70 | 16.25 | 23,680 | 0 | 0.9 |
09/06/2014 |
16.25
|
7,930 | 16.25 | 16.25 | 16.02 | 0 | 1,370 | -0.0 |
06/06/2014 |
16.25
|
7,600 | 16.34 | 16.34 | 16.25 | 5,000 | 0 | 0.2 |
05/06/2014 |
16.34
|
1,870 | 16.25 | 16.34 | 15.80 | 1,490 | 10 | 0.1 |
04/06/2014 |
16.25
|
22,860 | 16.34 | 16.34 | 16.25 | 5,860 | 13,620 | -0.3 |
03/06/2014 |
16.34
|
21,340 | 16.34 | 16.34 | 16.25 | 19,690 | 0 | 0.7 |
02/06/2014 |
16.34
|
21,220 | 16.34 | 16.34 | 16.25 | 0 | 12,030 | -0.4 |
30/05/2014 |
16.34
|
10,000 | 16.34 | 16.34 | 16.34 | 0 | 9,800 | -0.4 |
29/05/2014 |
16.34
|
15,380 | 16.47 | 16.47 | 16.29 | 0 | 3,170 | -0.1 |
28/05/2014 |
16.47
|
24,920 | 16.34 | 16.47 | 16.20 | 0 | 5,600 | -0.2 |
27/05/2014 |
16.34
|
20,310 | 16.25 | 16.34 | 16.02 | 0 | 10,890 | -0.4 |
26/05/2014 |
16.25
|
22,370 | 15.98 | 16.25 | 15.84 | 11,000 | 100 | 0.4 |
23/05/2014 |
15.98
|
3,010 | 15.98 | 15.98 | 15.66 | 0 | 0 | 0 |
22/05/2014 |
15.98
|
5,810 | 15.98 | 16.07 | 15.57 | 0 | 0 | 0 |
21/05/2014 |
15.98
|
49,420 | 16.02 | 16.11 | 15.93 | 0 | 0 | 0 |
20/05/2014 |
16.02
|
22,950 | 16.02 | 16.02 | 15.71 | 0 | 0 | 0 |
19/05/2014 |
16.02
|
10,710 | 15.89 | 16.02 | 15.89 | 0 | 0 | 0 |
16/05/2014 |
15.89
|
37,160 | 15.57 | 15.89 | 15.34 | 0 | 0 | 0 |
15/05/2014 |
15.57
|
18,300 | 15.84 | 16.07 | 15.57 | 0 | 10,000 | -0.3 |
14/05/2014 |
15.84
|
21,620 | 15.71 | 15.89 | 14.89 | 0 | 0 | 0 |
13/05/2014 |
15.71
|
44,070 | 15.25 | 15.80 | 15.12 | 0 | 0 | 0 |
12/05/2014 |
15.25
|
21,720 | 15.89 | 16.20 | 15.12 | 710 | 20 | 0.0 |
09/05/2014 |
15.89
|
12,100 | 15.34 | 15.98 | 15.12 | 0 | 0 | 0 |
08/05/2014 |
15.34
|
115,000 | 16.47 | 16.47 | 15.34 | 0 | 0 | 0 |
07/05/2014 |
16.47
|
14,570 | 15.98 | 16.47 | 16.20 | 0 | 0 | 0 |
06/05/2014 |
15.98
|
62,400 | 15.80 | 16.02 | 15.71 | 0 | 0 | 0 |
05/05/2014 |
15.80
|
6,990 | 16.29 | 17.11 | 15.80 | 0 | 0 | 0 |
29/04/2014 |
16.29
|
4,260 | 16.52 | 16.52 | 15.80 | 0 | 0 | 0 |
28/04/2014 |
16.52
|
3,350 | 16.70 | 16.70 | 16.52 | 0 | 0 | 0 |
25/04/2014 |
16.70
|
22,710 | 16.70 | 16.74 | 16.70 | 0 | 0 | 0 |
24/04/2014 |
16.70
|
12,140 | 16.92 | 16.92 | 16.52 | 0 | 0 | 0 |