Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
0.10 | 0.13% | 94,100 | 44,900 | 3.6 |
78.50
80.40
79.50
|
2 tháng
(2024-09-16) |
1 | 1.27% | 118,100 | 52,100 | 4.1 |
77.40
80.40
79.50
|
3 tháng
(2024-08-16) |
-0.40 | -0.50% | 210,400 | 100,936 | 8.0 |
77.40
81
79.50
|
6 tháng
(2024-05-20) |
5.42 | 7.32% | 486,400 | 137,858 | 10.8 |
72.42
81
79.50
|
12 tháng
(2023-11-20) |
12.25 | 18.21% | 984,700 | 241,955 | 18.6 |
65.45
81
79.50
|
24 tháng
(2022-11-25) |
20.56 | 34.88% | 3,078,700 | -74,532 | -2.8 |
58.94
81
79.50
|
36 tháng
(2021-11-30) |
9.04 | 12.83% | 6,163,500 | 198,069 | 19.8 |
58.94
83.48
79.50
|
60 tháng
(2019-12-11) |
15.63 | 24.47% | 12,146,309 | -428,825 | -19.9 |
45.51
83.48
79.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/11/2014 |
45.67
|
2,180 | 45.09 | 46.25 | 45.09 | 0 | 10 | -0.0 |
07/11/2014 |
45.09
|
630 | 46.25 | 46.25 | 45.09 | 0 | 0 | 0 |
06/11/2014 |
46.25
|
20 | 46.25 | 48.27 | 46.25 | 0 | 0 | 0 |
05/11/2014 |
46.25
|
2,860 | 46.25 | 46.25 | 45.09 | 0 | 0 | 0 |
04/11/2014 |
46.25
|
1,910 | 44.51 | 46.25 | 44.51 | 0 | 1,910 | -0.1 |
03/11/2014 |
44.51
|
3,080 | 44.51 | 44.51 | 44.22 | 0 | 0 | 0 |
31/10/2014 |
44.51
|
300 | 44.51 | 44.51 | 43.64 | 160 | 0 | 0.0 |
30/10/2014 |
44.51
|
10 | 44.51 | 44.51 | 44.51 | 0 | 0 | 0 |
29/10/2014 |
44.51
|
2,610 | 44.80 | 44.80 | 43.64 | 1,920 | 0 | 0.1 |
28/10/2014 |
44.80
|
260 | 45.09 | 45.09 | 44.51 | 0 | 0 | 0 |
27/10/2014 |
45.09
|
0 | 45.09 | 45.09 | 45.09 | 0 | 0 | 0 |
24/10/2014 |
45.09
|
180 | 45.09 | 45.09 | 44.22 | 0 | 0 | 0 |
23/10/2014 |
45.09
|
10 | 44.80 | 45.09 | 45.09 | 0 | 0 | 0 |
22/10/2014 |
44.80
|
450 | 45.09 | 45.09 | 44.80 | 0 | 0 | 0 |
21/10/2014 |
45.09
|
580 | 45.09 | 45.09 | 44.80 | 0 | 0 | 0 |
20/10/2014 |
45.09
|
2,730 | 45.67 | 45.67 | 44.51 | 0 | 0 | 0 |
17/10/2014 |
45.67
|
220 | 45.67 | 48.56 | 45.38 | 0 | 0 | 0 |
16/10/2014 |
45.67
|
120 | 45.67 | 45.67 | 44.80 | 0 | 0 | 0 |
15/10/2014 |
45.67
|
1,160 | 45.67 | 45.67 | 45.09 | 0 | 0 | 0 |
14/10/2014 |
45.67
|
0 | 45.67 | 45.67 | 45.67 | 0 | 0 | 0 |
13/10/2014 |
45.67
|
2,680 | 45.67 | 45.96 | 45.67 | 0 | 10 | -0.0 |
10/10/2014 |
45.67
|
10,120 | 45.67 | 45.67 | 45.09 | 0 | 0 | 0 |
09/10/2014 |
45.67
|
5,360 | 45.67 | 45.96 | 45.09 | 0 | 0 | 0 |
08/10/2014 |
45.67
|
2,150 | 45.67 | 45.67 | 45.09 | 0 | 0 | 0 |
07/10/2014 |
45.67
|
340 | 45.67 | 45.96 | 45.67 | 0 | 0 | 0 |
06/10/2014 |
45.67
|
2,020 | 45.96 | 45.96 | 45.09 | 0 | 0 | 0 |
03/10/2014 |
45.96
|
1,080 | 45.67 | 46.82 | 45.67 | 0 | 0 | 0 |
02/10/2014 |
45.67
|
130 | 45.67 | 45.96 | 45.67 | 0 | 0 | 0 |
01/10/2014 |
45.67
|
4,100 | 45.38 | 45.67 | 45.67 | 0 | 0 | 0 |
30/09/2014 |
45.38
|
570 | 45.67 | 45.67 | 44.80 | 0 | 500 | -0.0 |
29/09/2014 |
45.67
|
60 | 45.67 | 45.67 | 45.67 | 0 | 0 | 0 |
26/09/2014 |
45.67
|
210 | 45.67 | 45.67 | 45.38 | 0 | 0 | 0 |
25/09/2014 |
45.67
|
270 | 45.67 | 45.67 | 45.09 | 0 | 0 | 0 |
24/09/2014 |
45.67
|
6,570 | 46.82 | 46.82 | 45.67 | 0 | 450 | -0.0 |
23/09/2014 |
46.82
|
3,440 | 46.25 | 46.82 | 45.67 | 0 | 0 | 0 |
22/09/2014 |
46.25
|
10 | 44.51 | 46.25 | 46.25 | 0 | 0 | 0 |
19/09/2014 |
44.51
|
2,130 | 45.09 | 45.67 | 44.51 | 100 | 0 | 0.0 |
18/09/2014 |
45.09
|
1,000 | 45.67 | 45.67 | 45.09 | 0 | 0 | 0 |
17/09/2014 |
45.67
|
12,900 | 45.67 | 45.67 | 45.09 | 0 | 0 | 0 |
16/09/2014 |
45.67
|
3,700 | 46.25 | 46.25 | 45.67 | 0 | 0 | 0 |
15/09/2014 |
46.25
|
3,400 | 45.09 | 46.25 | 45.67 | 0 | 0 | 0 |
12/09/2014 |
45.09
|
24,800 | 46.25 | 46.25 | 45.09 | 0 | 0 | 0 |
11/09/2014 |
46.25
|
6,640 | 46.54 | 46.54 | 45.96 | 0 | 0 | 0 |
10/09/2014 |
46.54
|
3,850 | 46.25 | 46.54 | 46.25 | 0 | 130 | -0.0 |
09/09/2014 |
46.25
|
15,510 | 46.25 | 46.54 | 46.25 | 0 | 10 | -0.0 |
08/09/2014 |
46.25
|
11,560 | 46.25 | 46.25 | 45.09 | 0 | 0 | 0 |
05/09/2014 |
46.25
|
0 | 46.25 | 46.25 | 46.25 | 0 | 0 | 0 |
04/09/2014 |
46.25
|
310 | 45.67 | 46.25 | 45.09 | 0 | 10 | -0.0 |
03/09/2014 |
45.67
|
1,000 | 45.67 | 45.67 | 45.67 | 0 | 0 | 0 |
29/08/2014 |
45.67
|
4,470 | 45.96 | 45.96 | 44.80 | 0 | 0 | 0 |
28/08/2014 |
45.96
|
3,030 | 45.67 | 46.25 | 45.09 | 0 | 0 | 0 |
27/08/2014 |
45.67
|
4,000 | 45.96 | 45.96 | 45.67 | 0 | 0 | 0 |
26/08/2014 |
45.96
|
15,880 | 45.09 | 45.96 | 45.38 | 0 | 0 | 0 |
25/08/2014 |
45.09
|
3,420 | 45.09 | 45.38 | 45.09 | 0 | 0 | 0 |
22/08/2014 |
45.09
|
1,940 | 44.80 | 45.09 | 44.80 | 0 | 0 | 0 |
21/08/2014 |
44.80
|
3,040 | 44.51 | 45.38 | 44.80 | 0 | 0 | 0 |
20/08/2014 |
44.51
|
8,800 | 45.38 | 45.38 | 44.51 | 0 | 0 | 0 |
19/08/2014 |
45.38
|
10,150 | 44.80 | 45.38 | 45.09 | 0 | 0 | 0 |
18/08/2014 |
44.80
|
13,960 | 44.80 | 45.67 | 44.80 | 0 | 3,410 | -0.3 |
15/08/2014 |
44.80
|
5,230 | 45.67 | 46.25 | 44.80 | 0 | 0 | 0 |
14/08/2014 |
45.67
|
19,630 | 45.09 | 46.25 | 44.51 | 6,980 | 0 | 0.6 |
13/08/2014 |
45.09
|
17,030 | 45.09 | 45.09 | 43.64 | 15,510 | 0 | 1.2 |
12/08/2014 |
45.09
|
20 | 43.36 | 45.09 | 44.51 | 0 | 0 | 0 |
11/08/2014 |
43.36
|
2,760 | 43.36 | 44.22 | 43.36 | 0 | 0 | 0 |
08/08/2014 |
43.36
|
19,570 | 43.93 | 43.93 | 43.36 | 500 | 0 | 0.0 |
07/08/2014 |
43.93
|
2,280 | 43.93 | 43.93 | 42.78 | 0 | 0 | 0 |
06/08/2014 |
43.93
|
10 | 43.36 | 43.93 | 43.93 | 0 | 0 | 0 |
05/08/2014 |
43.36
|
3,910 | 43.36 | 43.36 | 43.36 | 0 | 1,000 | -0.1 |
04/08/2014 |
43.36
|
10,090 | 43.36 | 43.93 | 43.36 | 0 | 230 | -0.0 |
01/08/2014 |
43.36
|
950 | 43.36 | 43.36 | 42.20 | 800 | 0 | 0.1 |
31/07/2014 |
43.36
|
300 | 43.07 | 43.36 | 43.36 | 0 | 0 | 0 |
30/07/2014 |
43.07
|
3,060 | 42.78 | 43.36 | 42.20 | 0 | 2,000 | -0.2 |
29/07/2014 |
42.78
|
2,250 | 43.93 | 43.93 | 42.78 | 0 | 0 | 0 |
28/07/2014 |
43.93
|
80 | 43.64 | 43.93 | 42.78 | 0 | 0 | 0 |
25/07/2014 |
43.64
|
140 | 43.93 | 43.93 | 43.64 | 0 | 0 | 0 |
24/07/2014 |
43.93
|
12,070 | 43.93 | 43.93 | 42.78 | 0 | 12,000 | -0.9 |
23/07/2014 |
43.93
|
460 | 43.93 | 43.93 | 43.93 | 0 | 0 | 0 |
22/07/2014 |
43.93
|
3,940 | 43.93 | 43.93 | 43.36 | 0 | 0 | 0 |
21/07/2014 |
43.93
|
7,630 | 43.93 | 43.93 | 43.36 | 2,000 | 0 | 0.2 |
18/07/2014 |
43.93
|
11,340 | 45.09 | 45.09 | 43.93 | 0 | 6,810 | -0.5 |
17/07/2014 |
45.09
|
110 | 45.38 | 45.38 | 43.64 | 0 | 0 | 0 |
16/07/2014 |
45.38
|
180 | 45.38 | 45.38 | 43.07 | 0 | 0 | 0 |
15/07/2014 |
45.38
|
990 | 45.38 | 45.96 | 45.38 | 150 | 0 | 0.0 |
14/07/2014 |
45.38
|
0 | 45.38 | 45.38 | 45.38 | 0 | 0 | 0 |
11/07/2014 |
45.38
|
0 | 45.38 | 45.38 | 45.38 | 0 | 0 | 0 |
10/07/2014 |
45.38
|
0 | 45.38 | 45.38 | 45.38 | 0 | 0 | 0 |
09/07/2014 |
45.38
|
30 | 46.25 | 46.25 | 44.22 | 0 | 0 | 0 |
08/07/2014 |
46.25
|
900 | 45.38 | 46.25 | 45.96 | 500 | 0 | 0.0 |
07/07/2014 |
45.38
|
0 | 45.38 | 45.38 | 45.38 | 0 | 0 | 0 |
04/07/2014 |
45.38
|
0 | 45.38 | 45.38 | 45.38 | 0 | 0 | 0 |
03/07/2014 |
45.38
|
1,110 | 45.09 | 45.38 | 43.64 | 0 | 10 | -0.0 |
02/07/2014 |
45.09
|
100 | 45.38 | 45.38 | 45.09 | 0 | 0 | 0 |
01/07/2014 |
45.38
|
60 | 45.38 | 45.38 | 45.09 | 0 | 0 | 0 |
30/06/2014 |
45.38
|
20 | 43.93 | 45.38 | 45.38 | 0 | 0 | 0 |
27/06/2014 |
43.93
|
15,610 | 43.93 | 44.22 | 43.36 | 4,000 | 10,600 | -0.5 |
26/06/2014 |
43.93
|
420 | 44.22 | 44.22 | 43.93 | 195,000 | 195,000 | 0 |
25/06/2014 |
44.22
|
15,900 | 43.93 | 44.22 | 43.93 | 0 | 15,500 | -1.2 |
24/06/2014 |
43.93
|
0 | 43.93 | 43.93 | 43.93 | 0 | 0 | 0 |
23/06/2014 |
43.93
|
100 | 45.38 | 45.38 | 43.93 | 0 | 0 | 0 |
20/06/2014 |
45.38
|
1,050 | 45.09 | 45.96 | 43.93 | 0 | 10 | -0.0 |