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) |
0.65 | 4.06% | 6,981,000 | -662,900 | -10.9 |
15.80
17
16.65
|
2 tháng
(2024-09-16) |
0.85 | 5.38% | 9,946,700 | -1,401,500 | -22.6 |
15.65
17
16.65
|
3 tháng
(2024-08-16) |
0.85 | 5.38% | 12,232,400 | -2,017,310 | -32.2 |
15.60
17
16.65
|
6 tháng
(2024-05-20) |
1.30 | 8.47% | 22,949,400 | -4,070,769 | -64.9 |
15.35
17.10
16.65
|
12 tháng
(2023-11-20) |
2 | 13.65% | 31,747,600 | -4,604,724 | -72.9 |
14.60
17.10
16.65
|
24 tháng
(2022-11-25) |
3.12 | 23.04% | 53,611,400 | -6,221,056 | -97.2 |
13.12
18.26
16.65
|
36 tháng
(2021-11-30) |
-2.04 | -10.94% | 87,795,300 | -5,437,544 | -84.8 |
12.61
19.22
16.65
|
60 tháng
(2019-12-11) |
1.73 | 11.56% | 144,191,680 | -14,018,464 | -257.7 |
12.61
19.52
16.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/11/2014 |
10.74
|
24,540 | 10.77 | 10.84 | 10.70 | 14,000 | 0 | 0.4 |
10/11/2014 |
10.77
|
6,800 | 10.77 | 10.80 | 10.70 | 0 | 0 | 0 |
07/11/2014 |
10.77
|
1,240 | 10.77 | 10.77 | 10.57 | 0 | 0 | 0 |
06/11/2014 |
10.77
|
25,620 | 10.80 | 10.80 | 10.60 | 3,690 | 0 | 0.1 |
05/11/2014 |
10.80
|
15,650 | 10.57 | 10.80 | 10.53 | 0 | 2,000 | -0.1 |
04/11/2014 |
10.57
|
24,450 | 10.50 | 10.57 | 10.36 | 0 | 0 | 0 |
03/11/2014 |
10.50
|
10,350 | 10.36 | 10.67 | 10.40 | 0 | 0 | 0 |
31/10/2014 |
10.36
|
13,370 | 10.33 | 10.50 | 10.16 | 0 | 2,820 | -0.1 |
30/10/2014 |
10.33
|
10,380 | 9.82 | 10.33 | 9.82 | 0 | 0 | 0 |
29/10/2014 |
9.82
|
5,240 | 9.72 | 9.99 | 9.82 | 0 | 0 | 0 |
28/10/2014 |
9.72
|
20,330 | 9.65 | 9.72 | 9.55 | 0 | 5,610 | -0.0 |
27/10/2014 |
9.65
|
34,180 | 10.23 | 10.23 | 9.65 | 0 | 20,220 | -0.6 |
24/10/2014 |
10.23
|
4,000 | 10.43 | 10.43 | 10.23 | 2,000 | 300 | 0.1 |
23/10/2014 |
10.43
|
2,060 | 10.50 | 10.50 | 10.23 | 0 | 60 | -0.0 |
22/10/2014 |
10.50
|
1,500 | 10.63 | 10.63 | 10.33 | 0 | 0 | 0 |
21/10/2014 |
10.63
|
110 | 10.50 | 10.63 | 10.50 | 0 | 0 | 0 |
20/10/2014 |
10.50
|
5,800 | 10.57 | 10.80 | 10.50 | 0 | 0 | 0 |
17/10/2014 |
10.57
|
1,410 | 10.60 | 10.67 | 10.53 | 0 | 0 | 0 |
16/10/2014 |
10.60
|
33,400 | 10.70 | 10.77 | 10.53 | 20,000 | 200 | 0.6 |
15/10/2014 |
10.70
|
4,400 | 10.74 | 10.84 | 10.63 | 0 | 300 | -0.0 |
14/10/2014 |
10.74
|
16,600 | 10.84 | 10.84 | 10.67 | 1,610 | 4,000 | -0.1 |
13/10/2014 |
10.84
|
68,260 | 10.84 | 10.84 | 10.57 | 354,290 | 3,000 | 11.2 |
10/10/2014 |
10.84
|
62,650 | 10.84 | 10.84 | 10.67 | 53,000 | 100 | 1.7 |
09/10/2014 |
10.84
|
22,620 | 10.84 | 10.84 | 10.50 | 5,950 | 0 | 0.2 |
08/10/2014 |
10.84
|
72,120 | 10.84 | 11.18 | 10.80 | 53,500 | 230 | 1.7 |
07/10/2014 |
10.84
|
75,120 | 10.84 | 10.84 | 10.50 | 38,700 | 7,000 | 1.0 |
06/10/2014 |
10.84
|
233,550 | 10.19 | 10.84 | 10.16 | 120,540 | 0 | 3.6 |
03/10/2014 |
10.19
|
44,510 | 10.16 | 10.19 | 10.16 | 5,330 | 100 | 0.2 |
02/10/2014 |
10.16
|
46,740 | 10.19 | 10.23 | 10.13 | 37,700 | 0 | 1.1 |
01/10/2014 |
10.19
|
74,380 | 10.13 | 10.23 | 10.16 | 45,120 | 1,420 | 1.3 |
30/09/2014 |
10.13
|
47,300 | 10.09 | 10.33 | 10.06 | 29,690 | 100 | 0.9 |
29/09/2014 |
10.09
|
19,400 | 10.09 | 10.13 | 10.03 | 13,110 | 580 | 0.4 |
26/09/2014 |
10.09
|
32,470 | 10.09 | 10.16 | 10.03 | 16,730 | 0 | 0.5 |
25/09/2014 |
10.09
|
67,790 | 9.96 | 10.09 | 9.96 | 19,000 | 0 | 0.6 |
24/09/2014 |
9.96
|
49,450 | 9.96 | 10.03 | 9.96 | 500 | 300 | 0.0 |
23/09/2014 |
9.96
|
41,050 | 9.86 | 10.16 | 9.89 | 12,340 | 800 | 0.3 |
22/09/2014 |
9.86
|
49,580 | 10.06 | 10.30 | 9.82 | 16,230 | 25,000 | -0.3 |
19/09/2014 |
10.06
|
133,480 | 9.55 | 10.19 | 9.58 | 17,770 | 0 | 0.5 |
18/09/2014 |
9.55
|
30,080 | 9.58 | 9.58 | 9.55 | 29,000 | 2,500 | 0.7 |
17/09/2014 |
9.58
|
77,670 | 9.69 | 9.75 | 9.58 | 14,580 | 0 | 0.4 |
16/09/2014 |
9.69
|
54,520 | 9.75 | 9.75 | 9.65 | 20,000 | 0 | 0.6 |
15/09/2014 |
9.75
|
69,340 | 9.69 | 9.79 | 9.69 | 17,000 | 0 | 0.5 |
12/09/2014 |
9.69
|
60,200 | 9.69 | 9.72 | 9.65 | 19,510 | 0 | 0.6 |
11/09/2014 |
9.69
|
23,570 | 9.65 | 9.69 | 9.65 | 3,500 | 4,100 | -0.0 |
10/09/2014 |
9.65
|
36,980 | 9.58 | 9.65 | 9.48 | 14,650 | 0 | 0.4 |
09/09/2014 |
9.58
|
102,980 | 9.65 | 9.79 | 9.55 | 49,850 | 1,500 | 1.4 |
08/09/2014 |
9.65
|
39,950 | 9.58 | 9.79 | 9.62 | 15,000 | 0 | 0.4 |
05/09/2014 |
9.58
|
35,880 | 9.55 | 9.82 | 9.48 | 15,090 | 0 | 0.4 |
04/09/2014 |
9.55
|
59,610 | 9.55 | 9.58 | 9.55 | 53,560 | 0 | 1.5 |
03/09/2014 |
9.55
|
43,810 | 9.55 | 9.62 | 9.52 | 37,570 | 0 | 1.1 |
29/08/2014 |
9.55
|
73,950 | 9.48 | 9.58 | 9.52 | 51,290 | 0 | 1.4 |
28/08/2014 |
9.48
|
97,640 | 9.55 | 9.55 | 9.48 | 85,000 | 0 | 2.4 |
27/08/2014 |
9.55
|
254,540 | 9.58 | 9.58 | 9.42 | 222,590 | 100 | 6.3 |
26/08/2014 |
9.58
|
106,720 | 9.55 | 9.62 | 9.55 | 83,200 | 210 | 2.3 |
25/08/2014 |
9.55
|
79,700 | 9.48 | 9.69 | 9.55 | 46,820 | 0 | 1.3 |
22/08/2014 |
9.48
|
96,820 | 9.31 | 9.65 | 9.31 | 45,100 | 20,000 | 0.7 |
21/08/2014 |
9.31
|
95,970 | 9.31 | 9.35 | 9.28 | 52,750 | 0 | 1.5 |
20/08/2014 |
9.31
|
76,140 | 9.35 | 9.35 | 9.31 | 44,000 | 0 | 1.2 |
19/08/2014 |
9.35
|
132,230 | 9.35 | 9.35 | 9.28 | 55,450 | 400 | 1.5 |
18/08/2014 |
9.35
|
99,750 | 9.31 | 9.42 | 9.31 | 38,860 | 8,200 | 0.8 |
15/08/2014 |
9.31
|
56,270 | 9.14 | 9.42 | 9.14 | 15,530 | 0 | 0.4 |
14/08/2014 |
9.14
|
65,310 | 9.04 | 9.31 | 9.04 | 11,560 | 0 | 0.3 |
13/08/2014 |
9.04
|
59,320 | 9.14 | 9.14 | 8.91 | 12,060 | 0 | 0.3 |
12/08/2014 |
9.14
|
81,380 | 9.04 | 9.14 | 8.81 | 12,840 | 0 | 0.3 |
11/08/2014 |
9.04
|
50,710 | 9.25 | 9.65 | 8.98 | 4,000 | 0 | 0.1 |
08/08/2014 |
9.25
|
466,530 | 8.67 | 9.25 | 8.70 | 316,960 | 500 | 8.5 |
07/08/2014 |
8.67
|
145,170 | 8.37 | 8.70 | 8.37 | 55,700 | 4,640 | 1.3 |
06/08/2014 |
8.37
|
151,870 | 8.23 | 8.43 | 8.23 | 120,730 | 0 | 3.0 |
05/08/2014 |
8.23
|
45,160 | 8.23 | 8.26 | 8.23 | 34,060 | 0 | 0.8 |
04/08/2014 |
8.23
|
97,080 | 8.26 | 8.26 | 8.23 | 85,520 | 0 | 2.1 |
01/08/2014 |
8.26
|
22,230 | 8.30 | 8.30 | 8.20 | 17,210 | 0 | 0.4 |
31/07/2014 |
8.30
|
42,750 | 8.30 | 8.30 | 8.20 | 32,810 | 60 | 0.8 |
30/07/2014 |
8.30
|
71,880 | 8.30 | 8.30 | 8.26 | 51,270 | 0 | 1.3 |
29/07/2014 |
8.30
|
25,420 | 8.23 | 8.30 | 8.20 | 21,230 | 0 | 0.5 |
28/07/2014 |
8.23
|
21,910 | 8.37 | 8.37 | 8.20 | 20,230 | 0 | 0.5 |
25/07/2014 |
8.37
|
32,710 | 8.37 | 8.40 | 8.30 | 19,000 | 5,000 | 0.3 |
24/07/2014 |
8.37
|
49,050 | 8.43 | 8.43 | 8.33 | 35,710 | 0 | 0.9 |
23/07/2014 |
8.43
|
31,830 | 8.33 | 8.43 | 8.33 | 22,610 | 0 | 0.6 |
22/07/2014 |
8.33
|
27,750 | 8.37 | 8.37 | 8.30 | 19,730 | 0 | 0.5 |
21/07/2014 |
8.37
|
48,490 | 8.33 | 8.40 | 8.33 | 34,950 | 0 | 0.9 |
18/07/2014 |
8.33
|
32,330 | 8.33 | 8.37 | 8.30 | 7,480 | 120 | 0.2 |
17/07/2014 |
8.33
|
65,350 | 8.37 | 8.43 | 8.33 | 0 | 0 | 0 |
16/07/2014 |
8.37
|
53,010 | 8.37 | 8.40 | 8.33 | 1,000 | 80 | 0.0 |
15/07/2014 |
8.37
|
57,000 | 8.30 | 8.47 | 8.30 | 4,620 | 0 | 0.1 |
14/07/2014 |
8.30
|
31,140 | 8.43 | 8.43 | 8.30 | 6,000 | 3,710 | 0.1 |
11/07/2014 |
8.43
|
76,730 | 8.40 | 8.47 | 8.37 | 1,270 | 0 | 0.0 |
10/07/2014 |
8.40
|
197,720 | 8.47 | 8.60 | 8.33 | 0 | 300 | -0.0 |
09/07/2014 |
8.47
|
299,780 | 8.09 | 8.47 | 8.13 | 47,930 | 0 | 1.2 |
08/07/2014 |
8.09
|
93,620 | 8.20 | 8.20 | 8.03 | 65,000 | 0 | 1.6 |
07/07/2014 |
8.20
|
20,180 | 8.13 | 8.20 | 8.13 | 0 | 0 | 0 |
04/07/2014 |
8.13
|
67,920 | 8.23 | 8.33 | 8.06 | 25,000 | 0 | 0.6 |
03/07/2014 |
8.23
|
225,640 | 7.93 | 8.23 | 7.79 | 87,070 | 800 | 2.1 |
02/07/2014 |
7.93
|
25,750 | 7.93 | 7.93 | 7.72 | 0 | 0 | 0 |
01/07/2014 |
7.93
|
57,260 | 7.93 | 8.47 | 7.82 | 0 | 500 | -0.0 |
30/06/2014 |
7.93
|
54,430 | 7.59 | 7.93 | 7.62 | 0 | 0 | 0 |
27/06/2014 |
7.59
|
70,080 | 7.49 | 7.65 | 7.45 | 29,530 | 0 | 0.7 |
26/06/2014 |
7.49
|
35,080 | 7.18 | 7.49 | 7.18 | 459,180 | 377,600 | 1.8 |
25/06/2014 |
7.18
|
10,760 | 7.04 | 7.25 | 7.08 | 0 | 1,680 | -0.0 |
24/06/2014 |
7.04
|
42,340 | 6.98 | 7.04 | 6.98 | 20,280 | 0 | 0.4 |
23/06/2014 |
6.98
|
4,230 | 6.94 | 7.11 | 6.94 | 0 | 2,300 | -0.0 |