Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
6 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
12 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
24 tháng
(2022-09-30) |
-1.10 | -44% | 25,472,588 | -718,026 | -1.7 |
1.30
2.50
1.40
|
36 tháng
(2021-10-05) |
-1.10 | -44% | 237,447,812 | -640,128 | -1.2 |
1.30
5.10
1.40
|
60 tháng
(2019-10-16) |
-1.33 | -48.72% | 551,378,655 | -1,003,871 | -5.0 |
1.30
8.85
1.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/01/2014 |
13.00
|
200,410 | 13.21 | 13.21 | 13.00 | 0 | 4,800 | -0.1 |
20/01/2014 |
13.21
|
75,530 | 13.27 | 13.32 | 13.11 | 0 | 5,270 | -0.1 |
17/01/2014 |
13.27
|
171,380 | 13.21 | 13.37 | 13.16 | 0 | 1,200 | -0.0 |
16/01/2014 |
13.21
|
75,380 | 13.21 | 13.32 | 13.11 | 0 | 30,000 | -0.7 |
15/01/2014 |
13.21
|
184,750 | 13.11 | 13.32 | 13.11 | 0 | 0 | 0 |
14/01/2014 |
13.11
|
181,110 | 13.11 | 13.21 | 13.05 | 34,100 | 66,330 | -0.8 |
13/01/2014 |
13.11
|
162,410 | 13.21 | 13.32 | 13.11 | 95,000 | 98,000 | -0.1 |
10/01/2014 |
13.21
|
177,760 | 13.32 | 13.32 | 13.16 | 20 | 10,000 | -0.2 |
09/01/2014 |
13.32
|
64,340 | 13.43 | 13.43 | 13.27 | 0 | 0 | 0 |
08/01/2014 |
13.43
|
101,260 | 13.27 | 13.53 | 13.27 | 0 | 5,500 | -0.1 |
07/01/2014 |
13.27
|
50,330 | 13.37 | 13.53 | 13.21 | 0 | 0 | 0 |
06/01/2014 |
13.37
|
99,040 | 13.16 | 13.64 | 13.16 | 14,840 | 33,500 | -0.5 |
03/01/2014 |
13.16
|
14,710 | 13.11 | 13.27 | 13.11 | 7,410 | 0 | 0.2 |
02/01/2014 |
13.11
|
55,050 | 13.05 | 13.16 | 13.05 | 22,750 | 0 | 0.6 |
31/12/2013 |
13.05
|
67,880 | 12.95 | 13.11 | 12.89 | 21,500 | 0 | 0.5 |
30/12/2013 |
12.95
|
130,650 | 13.21 | 13.21 | 12.95 | 0 | 10,000 | -0.2 |
27/12/2013 |
13.21
|
79,310 | 13.32 | 13.32 | 13.21 | 430 | 0 | 0.0 |
26/12/2013 |
13.32
|
33,180 | 13.32 | 13.32 | 13.21 | 30 | 510 | -0.0 |
25/12/2013 |
13.32
|
79,410 | 13.27 | 13.32 | 13.21 | 40 | 40,000 | -1.0 |
24/12/2013 |
13.27
|
69,940 | 13.32 | 13.32 | 13.21 | 10 | 0 | 0.0 |
23/12/2013 |
13.32
|
114,180 | 13.16 | 13.32 | 13.16 | 0 | 40,000 | -1.0 |
20/12/2013 |
13.16
|
141,510 | 13.21 | 13.43 | 13.16 | 1,100 | 0 | 0.0 |
19/12/2013 |
13.21
|
146,750 | 13.21 | 13.37 | 13.21 | 0 | 48,540 | -1.2 |
18/12/2013 |
13.21
|
126,850 | 13.32 | 13.32 | 13.16 | 8,000 | 0 | 0.2 |
17/12/2013 |
13.32
|
172,400 | 13.32 | 13.48 | 13.32 | 0 | 97,950 | -2.5 |
16/12/2013 |
13.32
|
85,680 | 13.48 | 13.48 | 13.27 | 0 | 28,520 | -0.7 |
13/12/2013 |
13.48
|
72,330 | 13.53 | 13.59 | 13.48 | 40 | 0 | 0.0 |
12/12/2013 |
13.53
|
148,940 | 13.53 | 13.59 | 13.27 | 0 | 6,770 | -0.2 |
11/12/2013 |
13.53
|
182,520 | 13.80 | 13.85 | 13.48 | 2,000 | 0 | 0.1 |
10/12/2013 |
13.80
|
210,140 | 13.91 | 13.96 | 13.69 | 60 | 44,640 | -1.2 |
09/12/2013 |
13.91
|
729,900 | 13.64 | 14.22 | 13.91 | 0 | 132,580 | -3.5 |
06/12/2013 |
13.64
|
339,190 | 13.59 | 13.96 | 13.59 | 500 | 4,890 | -0.1 |
05/12/2013 |
13.59
|
242,250 | 13.48 | 13.69 | 13.48 | 0 | 47,250 | -1.2 |
04/12/2013 |
13.48
|
140,360 | 13.69 | 13.75 | 13.43 | 0 | 42,710 | -1.1 |
03/12/2013 |
13.69
|
350,970 | 13.53 | 13.85 | 13.59 | 0 | 0 | 0 |
02/12/2013 |
13.53
|
396,670 | 13.11 | 13.64 | 13.11 | 1,600 | 10,000 | -0.2 |
29/11/2013 |
13.11
|
98,580 | 13.21 | 13.21 | 13.11 | 0 | 30,010 | -0.7 |
28/11/2013 |
13.21
|
59,720 | 13.27 | 13.32 | 13.21 | 0 | 7,550 | -0.2 |
27/11/2013 |
13.27
|
121,430 | 13.27 | 13.43 | 13.27 | 0 | 54,500 | -1.4 |
26/11/2013 |
13.27
|
227,420 | 13.37 | 13.37 | 13.16 | 0 | 60,020 | -1.5 |
25/11/2013 |
13.37
|
47,700 | 13.37 | 13.48 | 13.27 | 0 | 0 | 0 |
22/11/2013 |
13.37
|
96,550 | 13.21 | 13.37 | 13.21 | 20,000 | 0 | 0.5 |
21/11/2013 |
13.21
|
348,090 | 13.43 | 13.48 | 13.21 | 1,200 | 0 | 0.0 |
20/11/2013 |
13.43
|
111,190 | 13.64 | 13.64 | 13.37 | 11,000 | 50,600 | -1.0 |
19/11/2013 |
13.64
|
49,440 | 13.64 | 13.75 | 13.59 | 1,000 | 0 | 0.0 |
18/11/2013 |
13.64
|
190,270 | 13.43 | 13.80 | 13.48 | 0 | 0 | 0 |
15/11/2013 |
13.43
|
94,870 | 13.32 | 13.48 | 13.32 | 37,000 | 9,100 | 0.7 |
14/11/2013 |
13.32
|
52,920 | 13.32 | 13.48 | 13.27 | 0 | 2,000 | -0.1 |
13/11/2013 |
13.32
|
109,480 | 13.21 | 13.37 | 13.21 | 54,750 | 750 | 1.3 |
12/11/2013 |
13.21
|
219,160 | 13.43 | 13.43 | 13.21 | 110,000 | 3,250 | 2.7 |
11/11/2013 |
13.43
|
99,210 | 13.37 | 13.53 | 13.27 | 37,000 | 0 | 0.9 |
08/11/2013 |
13.37
|
84,680 | 13.37 | 13.43 | 13.27 | 44,760 | 12,700 | 0.8 |
07/11/2013 |
13.37
|
256,680 | 13.69 | 13.69 | 13.21 | 107,700 | 32,200 | 1.9 |
06/11/2013 |
13.69
|
570,040 | 12.84 | 13.69 | 13.05 | 87,100 | 44,250 | 1.1 |
05/11/2013 |
12.84
|
48,620 | 12.84 | 12.95 | 12.79 | 11,630 | 1,800 | 0.2 |
04/11/2013 |
12.84
|
62,020 | 12.84 | 12.89 | 12.68 | 8,190 | 0 | 0.2 |
01/11/2013 |
12.84
|
46,620 | 12.84 | 13.05 | 12.84 | 0 | 24,400 | -0.6 |
31/10/2013 |
12.84
|
143,120 | 12.95 | 13.11 | 12.79 | 27,200 | 8,800 | 0.4 |
30/10/2013 |
12.95
|
237,160 | 12.73 | 13.32 | 12.63 | 7,430 | 580 | 0.2 |
29/10/2013 |
12.73
|
90,480 | 12.57 | 12.73 | 12.52 | 44,950 | 1,420 | 1.0 |
28/10/2013 |
12.57
|
125,290 | 12.63 | 12.68 | 12.52 | 102,000 | 0 | 2.4 |
25/10/2013 |
12.63
|
113,180 | 12.63 | 12.63 | 12.52 | 50,000 | 0 | 1.2 |
24/10/2013 |
12.63
|
58,580 | 12.63 | 12.73 | 12.52 | 31,000 | 0 | 0.7 |
23/10/2013 |
12.63
|
106,720 | 12.52 | 12.68 | 12.47 | 15,420 | 0 | 0.4 |
22/10/2013 |
12.52
|
146,390 | 12.63 | 12.68 | 12.47 | 0 | 16,940 | -0.4 |
21/10/2013 |
12.63
|
141,140 | 12.52 | 12.79 | 12.63 | 3,000 | 9,500 | -0.2 |
18/10/2013 |
12.52
|
166,480 | 12.73 | 12.79 | 12.52 | 32,400 | 6,000 | 0.6 |
17/10/2013 |
12.73
|
122,210 | 12.73 | 12.84 | 12.68 | 1,000 | 500 | 0.0 |
16/10/2013 |
12.73
|
144,120 | 12.68 | 12.84 | 12.63 | 2,000 | 0 | 0.0 |
15/10/2013 |
12.68
|
249,900 | 12.79 | 12.89 | 12.52 | 61,000 | 100 | 1.5 |
14/10/2013 |
12.79
|
72,870 | 12.73 | 12.84 | 12.63 | 33,330 | 0 | 0.8 |
11/10/2013 |
12.73
|
138,430 | 12.52 | 12.84 | 12.52 | 68,810 | 0 | 1.6 |
10/10/2013 |
12.52
|
162,650 | 12.89 | 12.95 | 12.47 | 34,400 | 58,050 | -0.6 |
09/10/2013 |
12.89
|
92,900 | 13.05 | 13.05 | 12.79 | 18,500 | 1,200 | 0.4 |
08/10/2013 |
13.05
|
150,410 | 13.21 | 13.21 | 12.79 | 3,000 | 1,200 | 0.0 |
07/10/2013 |
13.21
|
137,020 | 12.95 | 13.37 | 12.89 | 5,000 | 0 | 0.1 |
04/10/2013 |
12.95
|
76,190 | 13.16 | 13.16 | 12.89 | 15,000 | 0 | 0.4 |
03/10/2013 |
13.16
|
405,930 | 12.41 | 13.27 | 13.00 | 1,800 | 92,610 | -2.2 |
02/10/2013 |
12.41
|
330,140 | 11.61 | 12.41 | 12.15 | 0 | 1,000 | -0.0 |
01/10/2013 |
11.61
|
94,650 | 11.72 | 11.77 | 11.51 | 5,000 | 0 | 0.1 |
30/09/2013 |
11.72
|
79,630 | 11.93 | 11.99 | 11.72 | 0 | 0 | 0 |
27/09/2013 |
11.93
|
103,440 | 11.99 | 12.09 | 11.83 | 1,450 | 1,200 | 0.0 |
26/09/2013 |
11.99
|
137,610 | 12.15 | 12.15 | 11.88 | 28,200 | 9,000 | 0.4 |
25/09/2013 |
12.15
|
358,840 | 11.83 | 12.25 | 11.93 | 33,000 | 74,000 | -0.9 |
24/09/2013 |
11.83
|
291,380 | 11.08 | 11.83 | 11.19 | 1,470 | 30,000 | -0.6 |
23/09/2013 |
11.08
|
207,260 | 10.39 | 11.08 | 10.44 | 3,250 | 0 | 0.1 |
20/09/2013 |
10.39
|
29,290 | 10.50 | 10.50 | 10.39 | 0 | 0 | 0 |
19/09/2013 |
10.50
|
108,610 | 10.50 | 10.66 | 10.23 | 0 | 10,000 | -0.2 |
18/09/2013 |
10.50
|
60,440 | 10.55 | 10.66 | 10.50 | 0 | 0 | 0 |
17/09/2013 |
10.55
|
82,240 | 10.87 | 10.87 | 10.55 | 0 | 11,000 | -0.2 |
16/09/2013 |
10.87
|
43,950 | 11.03 | 11.08 | 10.87 | 0 | 0 | 0 |
13/09/2013 |
11.03
|
53,560 | 11.08 | 11.08 | 10.97 | 100 | 50,000 | -1.0 |
12/09/2013 |
11.08
|
52,210 | 11.08 | 11.40 | 11.08 | 0 | 37,330 | -0.8 |
11/09/2013 |
11.08
|
105,180 | 11.19 | 11.29 | 11.03 | 0 | 82,940 | -1.7 |
10/09/2013 |
11.19
|
153,410 | 11.03 | 11.19 | 10.76 | 4,590 | 126,000 | -2.5 |
09/09/2013 |
11.03
|
121,230 | 11.51 | 11.51 | 11.03 | 0 | 0 | 0 |
06/09/2013 |
11.51
|
155,830 | 11.83 | 11.83 | 11.45 | 3,340 | 11,150 | -0.2 |
05/09/2013 |
11.83
|
194,720 | 11.88 | 11.88 | 11.72 | 60 | 2,210 | -0.0 |
04/09/2013 |
11.88
|
138,030 | 11.83 | 11.99 | 11.83 | 2,860 | 0 | 0.1 |
03/09/2013 |
11.83
|
62,970 | 11.72 | 11.88 | 11.72 | 200 | 10,000 | -0.2 |