Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.25 | -0.53% | 30,890,700 | 474,700 | 22.1 |
45.05
47.25
46.50
|
2 tháng
(2024-09-16) |
0.70 | 1.53% | 69,534,200 | 666,686 | 31.2 |
45.05
48.85
46.50
|
3 tháng
(2024-08-15) |
-0.20 | -0.43% | 106,304,400 | 863,369 | 40.5 |
45.05
49.15
46.50
|
6 tháng
(2024-05-17) |
5.59 | 13.67% | 308,266,800 | 893,523 | 41.4 |
40.91
53.80
46.50
|
12 tháng
(2023-11-20) |
8.18 | 21.35% | 411,001,700 | 1,024,792 | 47.7 |
36.36
53.80
46.50
|
24 tháng
(2022-11-24) |
10.92 | 30.70% | 552,761,400 | 481,145 | 21.4 |
35.58
53.80
46.50
|
36 tháng
(2021-11-29) |
-5.23 | -10.12% | 734,958,400 | 2,155,168 | 129.5 |
32.48
54.49
46.50
|
60 tháng
(2019-12-10) |
36.21 | 352.07% | 1,070,734,970 | -691,339 | -22.4 |
6.34
71.98
46.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/11/2014 |
14.14
|
2,047,470 | 13.90 | 14.41 | 13.90 | 0 | 0 | 0 |
07/11/2014 |
13.90
|
526,680 | 13.90 | 13.94 | 13.63 | 0 | 0 | 0 |
06/11/2014 |
13.90
|
387,440 | 13.90 | 14.10 | 13.79 | 0 | 0 | 0 |
05/11/2014 |
13.90
|
994,210 | 13.90 | 14.02 | 12.97 | 0 | 0 | 0 |
04/11/2014 |
13.90
|
2,372,730 | 13.40 | 14.06 | 13.36 | 0 | 0 | 0 |
03/11/2014 |
13.40
|
683,710 | 13.28 | 13.48 | 13.28 | 0 | 0 | 0 |
31/10/2014 |
13.28
|
673,020 | 13.01 | 13.32 | 12.89 | 0 | 0 | 0 |
30/10/2014 |
13.01
|
620,040 | 13.13 | 13.28 | 12.89 | 0 | 0 | 0 |
29/10/2014 |
13.13
|
309,270 | 12.97 | 13.20 | 12.97 | 0 | 0 | 0 |
28/10/2014 |
12.97
|
241,780 | 12.82 | 12.97 | 12.70 | 0 | 0 | 0 |
27/10/2014 |
12.82
|
379,780 | 13.13 | 13.13 | 12.82 | 0 | 0 | 0 |
24/10/2014 |
13.13
|
226,170 | 13.05 | 13.17 | 12.89 | 0 | 0 | 0 |
23/10/2014 |
13.05
|
509,400 | 13.36 | 13.40 | 13.05 | 0 | 0 | 0 |
22/10/2014 |
13.36
|
353,880 | 13.20 | 13.44 | 13.20 | 0 | 0 | 0 |
21/10/2014 |
13.20
|
344,520 | 13.17 | 13.20 | 13.09 | 0 | 0 | 0 |
20/10/2014 |
13.17
|
441,740 | 13.17 | 13.32 | 13.13 | 10 | 0 | 0.0 |
17/10/2014 |
13.17
|
334,700 | 12.93 | 13.17 | 12.78 | 0 | 0 | 0 |
16/10/2014 |
12.93
|
935,730 | 13.52 | 13.55 | 12.58 | 0 | 0 | 0 |
15/10/2014 |
13.52
|
556,470 | 13.48 | 13.63 | 13.32 | 0 | 0 | 0 |
14/10/2014 |
13.48
|
471,030 | 13.83 | 13.94 | 13.48 | 0 | 0 | 0 |
13/10/2014 |
13.83
|
305,470 | 13.87 | 13.87 | 13.67 | 0 | 0 | 0 |
10/10/2014 |
13.87
|
384,620 | 14.06 | 14.10 | 13.87 | 0 | 0 | 0 |
09/10/2014 |
14.06
|
506,300 | 14.06 | 14.29 | 14.06 | 0 | 0 | 0 |
08/10/2014 |
14.06
|
528,790 | 14.29 | 14.33 | 14.02 | 0 | 0 | 0 |
07/10/2014 |
14.29
|
837,350 | 13.94 | 14.37 | 13.94 | 0 | 0 | 0 |
06/10/2014 |
13.94
|
725,510 | 13.94 | 14.10 | 13.83 | 0 | 0 | 0 |
03/10/2014 |
13.94
|
683,520 | 13.94 | 14.10 | 13.71 | 0 | 0 | 0 |
02/10/2014 |
13.94
|
678,090 | 13.63 | 14.18 | 13.67 | 0 | 0 | 0 |
01/10/2014 |
13.63
|
477,060 | 13.44 | 13.75 | 13.48 | 0 | 0 | 0 |
30/09/2014 |
13.44
|
558,140 | 13.44 | 13.59 | 13.20 | 860 | 0 | 0.0 |
29/09/2014 |
13.44
|
471,480 | 13.52 | 13.63 | 13.32 | 400 | 0 | 0.0 |
26/09/2014 |
13.52
|
757,390 | 13.75 | 13.98 | 13.52 | 0 | 0 | 0 |
25/09/2014 |
13.75
|
989,460 | 13.01 | 13.75 | 13.01 | 0 | 0 | 0 |
24/09/2014 |
13.01
|
1,148,600 | 12.82 | 13.17 | 12.62 | 10 | 0 | 0.0 |
23/09/2014 |
12.82
|
1,116,950 | 13.24 | 13.32 | 12.82 | 0 | 0 | 0 |
22/09/2014 |
13.24
|
754,770 | 13.32 | 13.71 | 13.24 | 0 | 1,260 | -0.0 |
19/09/2014 |
13.32
|
804,270 | 13.40 | 13.67 | 13.13 | 0 | 0 | 0 |
18/09/2014 |
13.40
|
1,490,950 | 14.29 | 14.37 | 13.40 | 0 | 10 | -0.0 |
17/09/2014 |
14.29
|
1,210,170 | 14.37 | 14.84 | 14.25 | 0 | 0 | 0 |
16/09/2014 |
14.37
|
1,155,140 | 14.37 | 14.37 | 13.83 | 27,000 | 27,000 | 0 |
15/09/2014 |
14.37
|
1,757,230 | 14.45 | 14.68 | 14.29 | 0 | 0 | 0 |
12/09/2014 |
14.45
|
929,330 | 14.41 | 14.84 | 14.41 | 0 | 0 | 0 |
11/09/2014 |
14.41
|
1,296,480 | 13.83 | 14.76 | 13.94 | 0 | 0 | 0 |
10/09/2014 |
13.83
|
1,565,550 | 13.94 | 13.98 | 13.01 | 0 | 0 | 0 |
09/09/2014 |
13.94
|
2,432,320 | 14.95 | 14.99 | 13.94 | 0 | 0 | 0 |
08/09/2014 |
14.95
|
1,242,350 | 14.60 | 15.34 | 14.56 | 0 | 0 | 0 |
05/09/2014 |
14.60
|
881,290 | 13.67 | 14.60 | 13.67 | 0 | 0 | 0 |
04/09/2014 |
13.67
|
1,219,450 | 13.28 | 13.79 | 13.17 | 0 | 0 | 0 |
03/09/2014 |
13.28
|
1,085,670 | 13.24 | 13.59 | 13.05 | 0 | 0 | 0 |
29/08/2014 |
13.24
|
1,108,390 | 13.40 | 13.48 | 13.01 | 0 | 0 | 0 |
28/08/2014 |
13.40
|
646,400 | 13.05 | 13.44 | 13.05 | 0 | 0 | 0 |
27/08/2014 |
13.05
|
1,056,680 | 12.82 | 13.20 | 12.70 | 0 | 0 | 0 |
26/08/2014 |
12.82
|
1,803,090 | 12.54 | 13.09 | 12.39 | 0 | 0 | 0 |
25/08/2014 |
12.54
|
602,610 | 12.35 | 12.66 | 12.35 | 0 | 0 | 0 |
22/08/2014 |
12.35
|
1,133,830 | 12.04 | 12.58 | 12.31 | 0 | 0 | 0 |
21/08/2014 |
12.04
|
4,554,830 | 11.26 | 12.04 | 11.22 | 0 | 0 | 0 |
20/08/2014 |
11.26
|
722,740 | 11.19 | 11.26 | 11.07 | 0 | 0 | 0 |
19/08/2014 |
11.19
|
996,800 | 11.26 | 11.34 | 11.15 | 0 | 0 | 0 |
18/08/2014 |
11.26
|
1,963,410 | 10.95 | 11.34 | 11.07 | 0 | 0 | 0 |
15/08/2014 |
10.95
|
839,340 | 10.76 | 10.95 | 10.72 | 0 | 0 | 0 |
14/08/2014 |
10.76
|
1,007,530 | 10.64 | 10.87 | 10.72 | 0 | 0 | 0 |
13/08/2014 |
10.64
|
461,150 | 10.56 | 10.68 | 10.53 | 0 | 0 | 0 |
12/08/2014 |
10.56
|
249,540 | 10.64 | 10.64 | 10.56 | 0 | 0 | 0 |
11/08/2014 |
10.64
|
299,720 | 10.49 | 10.64 | 10.45 | 0 | 0 | 0 |
08/08/2014 |
10.49
|
631,130 | 10.64 | 10.64 | 10.49 | 0 | 0 | 0 |
07/08/2014 |
10.64
|
219,070 | 10.49 | 10.64 | 10.45 | 0 | 0 | 0 |
06/08/2014 |
10.49
|
407,880 | 10.64 | 10.72 | 10.49 | 0 | 0 | 0 |
05/08/2014 |
10.64
|
751,230 | 10.37 | 10.68 | 10.45 | 0 | 0 | 0 |
04/08/2014 |
10.37
|
189,420 | 10.29 | 10.37 | 10.21 | 0 | 0 | 0 |
01/08/2014 |
10.29
|
680,170 | 10.45 | 10.45 | 10.18 | 0 | 0 | 0 |
31/07/2014 |
10.45
|
566,910 | 10.21 | 10.49 | 10.21 | 0 | 0 | 0 |
30/07/2014 |
10.21
|
397,790 | 10.29 | 10.37 | 10.18 | 0 | 0 | 0 |
29/07/2014 |
10.29
|
319,270 | 10.25 | 10.29 | 10.14 | 0 | 0 | 0 |
28/07/2014 |
10.25
|
900,940 | 10.64 | 10.64 | 10.25 | 0 | 0 | 0 |
25/07/2014 |
10.64
|
710,060 | 10.76 | 10.91 | 10.64 | 30 | 0 | 0.0 |
24/07/2014 |
10.76
|
349,880 | 10.68 | 10.84 | 10.64 | 0 | 0 | 0 |
23/07/2014 |
10.68
|
382,310 | 10.80 | 10.84 | 10.68 | 800 | 0 | 0.0 |
22/07/2014 |
10.80
|
227,240 | 10.87 | 10.87 | 10.76 | 0 | 0 | 0 |
21/07/2014 |
10.87
|
551,620 | 10.84 | 10.99 | 10.80 | 0 | 30 | -0.0 |
18/07/2014 |
10.84
|
552,330 | 10.76 | 10.87 | 10.72 | 0 | 0 | 0 |
17/07/2014 |
10.76
|
426,640 | 10.87 | 10.87 | 10.72 | 0 | 0 | 0 |
16/07/2014 |
10.87
|
1,036,580 | 10.91 | 11.07 | 10.84 | 0 | 800 | -0.0 |
15/07/2014 |
10.91
|
622,160 | 10.95 | 11.07 | 10.87 | 0 | 0 | 0 |
14/07/2014 |
10.95
|
632,900 | 10.68 | 10.95 | 10.60 | 0 | 0 | 0 |
11/07/2014 |
10.68
|
405,740 | 10.68 | 10.72 | 10.53 | 2,070 | 0 | 0.1 |
10/07/2014 |
10.68
|
1,357,960 | 10.91 | 10.91 | 10.60 | 0 | 0 | 0 |
09/07/2014 |
10.91
|
342,230 | 10.95 | 11.03 | 10.91 | 0 | 0 | 0 |
08/07/2014 |
10.95
|
799,860 | 11.03 | 11.11 | 10.84 | 0 | 0 | 0 |
07/07/2014 |
11.03
|
635,350 | 11.07 | 11.22 | 11.03 | 0 | 2,070 | -0.1 |
04/07/2014 |
11.07
|
886,050 | 11.15 | 11.19 | 11.07 | 0 | 0 | 0 |
03/07/2014 |
11.15
|
837,840 | 10.91 | 11.22 | 10.91 | 0 | 0 | 0 |
02/07/2014 |
10.91
|
359,930 | 10.84 | 11.03 | 10.84 | 70 | 0 | 0.0 |
01/07/2014 |
10.84
|
1,166,620 | 10.68 | 10.99 | 10.72 | 0 | 0 | 0 |
30/06/2014 |
10.68
|
417,550 | 10.64 | 10.76 | 10.64 | 0 | 0 | 0 |
27/06/2014 |
10.64
|
380,300 | 10.72 | 10.72 | 10.60 | 0 | 0 | 0 |
26/06/2014 |
10.72
|
634,790 | 10.72 | 10.84 | 10.60 | 0 | 70 | -0.0 |
25/06/2014 |
10.72
|
1,042,460 | 10.56 | 10.84 | 10.64 | 0 | 0 | 0 |
24/06/2014 |
10.56
|
591,890 | 10.60 | 10.60 | 10.45 | 0 | 0 | 0 |
23/06/2014 |
10.60
|
587,660 | 10.49 | 10.68 | 10.41 | 0 | 0 | 0 |
20/06/2014 |
10.49
|
691,320 | 10.49 | 10.76 | 10.49 | 0 | 0 | 0 |