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) |
0.10 | 0.58% | 710,200 | -200 | -0.0 |
17.20
17.50
17.50
|
2 tháng
(2024-07-22) |
0.05 | 0.29% | 997,800 | -7,300 | -0.1 |
17
17.50
17.50
|
3 tháng
(2024-06-21) |
0.15 | 0.87% | 1,211,900 | -7,500 | -0.1 |
17
17.60
17.50
|
6 tháng
(2024-03-25) |
-0.65 | -3.59% | 2,679,400 | 4,722 | 0.1 |
17
18.15
17.50
|
12 tháng
(2023-09-25) |
0.25 | 1.45% | 5,871,800 | -305,378 | -5.1 |
16.60
18.95
17.50
|
24 tháng
(2022-09-30) |
-4.71 | -21.27% | 14,756,300 | -500,636 | -7.5 |
16.23
22.16
17.50
|
36 tháng
(2021-10-05) |
-10.51 | -37.60% | 73,431,500 | -1,481,461 | -43.2 |
16.23
33.89
17.50
|
60 tháng
(2019-10-16) |
1.59 | 10.02% | 138,692,230 | -4,296,661 | -108.6 |
14.35
33.89
17.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2014 |
12.05
|
23,090 | 12.42 | 12.42 | 11.86 | 400 | 0 | 0.0 |
22/04/2014 |
12.42
|
60,880 | 11.75 | 12.42 | 11.75 | 10,600 | 0 | 0.3 |
21/04/2014 |
11.75
|
125,920 | 11.23 | 12.01 | 11.49 | 1,500 | 0 | 0.0 |
18/04/2014 |
11.23
|
67,120 | 11.56 | 11.56 | 11.23 | 0 | 0 | 0 |
17/04/2014 |
11.56
|
44,120 | 11.45 | 11.71 | 11.38 | 12,500 | 0 | 0.4 |
16/04/2014 |
11.45
|
78,200 | 11.23 | 11.45 | 11.08 | 18,500 | 0 | 0.6 |
15/04/2014 |
11.23
|
44,730 | 11.41 | 11.41 | 11.19 | 0 | 0 | 0 |
14/04/2014 |
11.41
|
71,440 | 11.45 | 11.56 | 11.19 | 20,500 | 0 | 0.6 |
11/04/2014 |
11.45
|
19,570 | 11.71 | 11.71 | 11.19 | 6,090 | 0 | 0.2 |
10/04/2014 |
11.71
|
54,440 | 11.45 | 11.79 | 11.53 | 16,330 | 0 | 0.5 |
08/04/2014 |
11.45
|
41,180 | 11.56 | 11.56 | 11.41 | 13,000 | 0 | 0.4 |
07/04/2014 |
11.56
|
40,790 | 11.27 | 11.56 | 11.34 | 14,490 | 0 | 0.4 |
04/04/2014 |
11.27
|
38,310 | 11.38 | 11.38 | 11.19 | 12,000 | 0 | 0.4 |
03/04/2014 |
11.38
|
12,590 | 11.19 | 11.49 | 11.19 | 3,630 | 1,590 | 0.1 |
02/04/2014 |
11.19
|
28,200 | 11.34 | 11.34 | 10.93 | 0 | 0 | 0 |
01/04/2014 |
11.34
|
28,180 | 11.34 | 11.34 | 11.04 | 0 | 0 | 0 |
31/03/2014 |
11.34
|
51,840 | 11.45 | 11.53 | 11.34 | 0 | 210 | -0.0 |
28/03/2014 |
11.45
|
26,920 | 11.75 | 11.75 | 11.45 | 0 | 0 | 0 |
27/03/2014 |
11.75
|
34,210 | 11.30 | 11.75 | 11.30 | 0 | 0 | 0 |
26/03/2014 |
11.30
|
70,350 | 11.75 | 11.82 | 11.30 | 0 | 0 | 0 |
25/03/2014 |
11.75
|
59,190 | 11.79 | 11.97 | 11.68 | 0 | 4,000 | -0.1 |
24/03/2014 |
11.79
|
97,320 | 11.94 | 12.01 | 11.68 | 0 | 0 | 0 |
21/03/2014 |
11.94
|
69,530 | 11.82 | 11.94 | 11.56 | 0 | 0 | 0 |
20/03/2014 |
11.82
|
52,150 | 12.01 | 12.27 | 11.79 | 0 | 0 | 0 |
19/03/2014 |
12.01
|
50,150 | 11.94 | 12.01 | 11.79 | 0 | 0 | 0 |
18/03/2014 |
11.94
|
32,050 | 12.01 | 12.01 | 11.86 | 0 | 0 | 0 |
17/03/2014 |
12.01
|
40,330 | 12.12 | 12.27 | 11.94 | 0 | 0 | 0 |
14/03/2014 |
12.12
|
193,310 | 11.53 | 12.31 | 11.53 | 7,120 | 0 | 0.2 |
13/03/2014 |
11.53
|
34,610 | 11.53 | 11.68 | 11.38 | 0 | 0 | 0 |
12/03/2014 |
11.53
|
44,070 | 11.64 | 11.75 | 11.49 | 4,880 | 0 | 0.2 |
11/03/2014 |
11.64
|
98,650 | 11.45 | 11.75 | 11.30 | 15,400 | 0 | 0.5 |
10/03/2014 |
11.45
|
23,960 | 11.34 | 11.45 | 11.34 | 0 | 0 | 0 |
07/03/2014 |
11.34
|
66,910 | 11.23 | 11.64 | 11.23 | 350 | 0 | 0.0 |
06/03/2014 |
11.23
|
47,070 | 11.38 | 11.38 | 11.12 | 0 | 0 | 0 |
05/03/2014 |
11.38
|
53,810 | 11.30 | 11.45 | 11.23 | 0 | 0 | 0 |
04/03/2014 |
11.30
|
81,440 | 11.04 | 11.30 | 10.89 | 0 | 0 | 0 |
03/03/2014 |
11.04
|
61,010 | 11.23 | 11.30 | 10.93 | 0 | 0 | 0 |
28/02/2014 |
11.23
|
90,090 | 11.27 | 11.49 | 11.19 | 0 | 0 | 0 |
27/02/2014 |
11.27
|
72,080 | 11.82 | 11.90 | 11.27 | 530 | 0 | 0.0 |
26/02/2014 |
11.82
|
105,540 | 11.68 | 11.94 | 11.56 | 0 | 0 | 0 |
25/02/2014 |
11.68
|
49,400 | 11.45 | 11.68 | 11.38 | 0 | 0 | 0 |
24/02/2014 |
11.45
|
86,160 | 11.23 | 11.64 | 11.00 | 0 | 0 | 0 |
21/02/2014 |
11.23
|
192,040 | 11.45 | 11.45 | 11.19 | 0 | 0 | 0 |
20/02/2014 |
11.45
|
483,030 | 12.31 | 12.31 | 11.45 | 300 | 700 | -0.0 |
19/02/2014 |
12.31
|
68,650 | 12.42 | 12.68 | 12.31 | 0 | 0 | 0 |
18/02/2014 |
12.42
|
63,600 | 11.97 | 12.61 | 12.31 | 0 | 1,000 | -0.0 |
17/02/2014 |
11.97
|
106,720 | 11.75 | 12.09 | 11.75 | 700 | 0 | 0.0 |
14/02/2014 |
11.75
|
222,700 | 11.53 | 11.75 | 11.30 | 0 | 0 | 0 |
13/02/2014 |
11.53
|
69,400 | 11.53 | 11.53 | 11.27 | 0 | 50 | -0.0 |
12/02/2014 |
11.53
|
121,130 | 11.38 | 11.53 | 11.19 | 40,000 | 0 | 1.2 |
11/02/2014 |
11.38
|
105,550 | 11.56 | 12.05 | 11.38 | 0 | 0 | 0 |
10/02/2014 |
11.56
|
107,210 | 11.34 | 11.71 | 11.19 | 0 | 0 | 0 |
07/02/2014 |
11.34
|
165,260 | 11.34 | 11.86 | 11.34 | 40,000 | 0 | 1.2 |
06/02/2014 |
11.34
|
113,920 | 10.63 | 11.34 | 10.56 | 200 | 0 | 0.0 |
27/01/2014 |
10.63
|
77,830 | 10.63 | 10.63 | 10.44 | 0 | 0 | 0 |
24/01/2014 |
10.63
|
77,550 | 10.63 | 10.71 | 10.33 | 24,650 | 0 | 0.7 |
23/01/2014 |
10.63
|
70,680 | 10.56 | 10.82 | 10.52 | 300 | 0 | 0.0 |
22/01/2014 |
10.56
|
462,580 | 9.92 | 10.59 | 10.18 | 101,910 | 0 | 2.8 |
21/01/2014 |
9.92
|
318,850 | 9.33 | 9.92 | 9.29 | 35,650 | 0 | 0.9 |
20/01/2014 |
9.33
|
138,080 | 9.44 | 9.47 | 9.33 | 48,580 | 0 | 1.2 |
17/01/2014 |
9.44
|
167,050 | 9.06 | 9.51 | 9.06 | 10,580 | 0 | 0.3 |
16/01/2014 |
9.06
|
1,008,560 | 9.10 | 9.10 | 8.80 | 55,500 | 0 | 1.3 |
15/01/2014 |
9.10
|
232,490 | 9.21 | 9.36 | 9.10 | 0 | 0 | 0 |
14/01/2014 |
9.21
|
186,940 | 9.25 | 9.33 | 9.10 | 1,030 | 0 | 0.0 |
13/01/2014 |
9.25
|
162,090 | 8.99 | 9.25 | 8.88 | 0 | 0 | 0 |
10/01/2014 |
8.99
|
40,290 | 8.84 | 9.03 | 8.80 | 0 | 0 | 0 |
09/01/2014 |
8.84
|
52,040 | 8.95 | 8.99 | 8.80 | 0 | 0 | 0 |
08/01/2014 |
8.95
|
42,740 | 9.03 | 9.06 | 8.95 | 0 | 0 | 0 |
07/01/2014 |
9.03
|
65,390 | 9.14 | 9.18 | 8.99 | 0 | 0 | 0 |
06/01/2014 |
9.14
|
57,020 | 8.99 | 9.21 | 8.99 | 0 | 0 | 0 |
03/01/2014 |
8.99
|
128,030 | 8.77 | 9.21 | 8.73 | 0 | 0 | 0 |
02/01/2014 |
8.77
|
84,670 | 8.69 | 8.77 | 8.54 | 0 | 0 | 0 |
31/12/2013 |
8.69
|
17,530 | 8.65 | 8.69 | 8.50 | 0 | 0 | 0 |
30/12/2013 |
8.65
|
15,840 | 8.69 | 8.69 | 8.50 | 0 | 0 | 0 |
27/12/2013 |
8.69
|
25,610 | 8.73 | 8.80 | 8.62 | 350 | 0 | 0.0 |
26/12/2013 |
8.73
|
35,800 | 8.47 | 8.77 | 8.47 | 0 | 350 | -0.0 |
25/12/2013 |
8.47
|
85,140 | 8.58 | 8.69 | 8.21 | 0 | 0 | 0 |
24/12/2013 |
8.58
|
57,440 | 8.73 | 8.73 | 8.50 | 0 | 0 | 0 |
23/12/2013 |
8.73
|
94,110 | 8.88 | 8.88 | 8.58 | 0 | 0 | 0 |
20/12/2013 |
8.88
|
61,930 | 8.58 | 8.88 | 8.58 | 0 | 0 | 0 |
19/12/2013 |
8.58
|
36,760 | 8.58 | 8.65 | 8.50 | 0 | 0 | 0 |
18/12/2013 |
8.58
|
16,260 | 8.58 | 8.69 | 8.43 | 0 | 0 | 0 |
17/12/2013 |
8.58
|
28,820 | 8.69 | 8.69 | 8.50 | 0 | 0 | 0 |
16/12/2013 |
8.69
|
33,060 | 8.73 | 8.73 | 8.50 | 0 | 0 | 0 |
13/12/2013 |
8.73
|
26,520 | 8.73 | 8.88 | 8.58 | 0 | 0 | 0 |
12/12/2013 |
8.73
|
25,510 | 8.50 | 8.73 | 8.47 | 0 | 0 | 0 |
11/12/2013 |
8.50
|
184,990 | 8.95 | 8.95 | 8.36 | 3,370 | 0 | 0.1 |
10/12/2013 |
8.95
|
17,260 | 8.99 | 8.99 | 8.80 | 100 | 0 | 0.0 |
09/12/2013 |
8.99
|
30,840 | 9.03 | 9.14 | 8.84 | 100 | 0 | 0.0 |
06/12/2013 |
9.03
|
69,790 | 8.84 | 9.10 | 8.80 | 500 | 0 | 0.0 |
05/12/2013 |
8.84
|
65,120 | 8.99 | 9.25 | 8.77 | 200 | 0 | 0.0 |
04/12/2013 |
8.99
|
66,040 | 9.21 | 9.29 | 8.95 | 0 | 0 | 0 |
03/12/2013 |
9.21
|
91,750 | 9.33 | 9.33 | 9.06 | 500 | 0 | 0.0 |
02/12/2013 |
9.33
|
40,430 | 9.36 | 9.47 | 9.14 | 700 | 0 | 0.0 |
29/11/2013 |
9.36
|
309,630 | 9.25 | 9.40 | 8.95 | 300 | 0 | 0.0 |
28/11/2013 |
9.25
|
22,760 | 9.33 | 9.33 | 9.03 | 500 | 0 | 0.0 |
27/11/2013 |
9.33
|
51,140 | 9.33 | 9.51 | 8.95 | 0 | 0 | 0 |
26/11/2013 |
9.33
|
110,560 | 8.80 | 9.40 | 8.77 | 0 | 0 | 0 |
25/11/2013 |
8.80
|
60,640 | 8.54 | 8.99 | 8.58 | 0 | 0 | 0 |
22/11/2013 |
8.54
|
35,720 | 8.21 | 8.69 | 8.17 | 0 | 0 | 0 |