Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-2.35 | -6.82% | 6,695,100 | -210,410 | -6.8 |
32
34.45
32.10
|
2 tháng
(2024-07-22) |
-2.25 | -6.55% | 18,159,700 | -313,506 | -10.2 |
31.85
35
32.10
|
3 tháng
(2024-06-24) |
-2.85 | -8.15% | 55,648,500 | -1,062,158 | -36.2 |
31.85
37.45
32.10
|
6 tháng
(2024-03-25) |
0.84 | 2.67% | 142,904,200 | 62,057 | -4.2 |
28.23
37.45
32.10
|
12 tháng
(2023-09-26) |
9.98 | 45.09% | 233,337,700 | -816,004 | -40.9 |
20.20
37.45
32.10
|
24 tháng
(2022-10-03) |
8.84 | 37.98% | 328,887,100 | 4,314,148 | 75.5 |
15.13
37.45
32.10
|
36 tháng
(2021-10-06) |
3.89 | 13.77% | 601,438,400 | 4,823,172 | 85.5 |
15.13
37.45
32.10
|
60 tháng
(2019-10-17) |
14.19 | 79.25% | 1,190,660,450 | -13,290,703 | -336.2 |
10.87
37.45
32.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2014 |
15.69
|
346,290 | 15.66 | 16.02 | 15.55 | 144,870 | 3,000 | 6.1 |
22/04/2014 |
15.66
|
187,240 | 15.07 | 15.69 | 15.15 | 89,690 | 0 | 3.8 |
21/04/2014 |
15.07
|
129,460 | 14.96 | 15.26 | 14.23 | 12,910 | 2,000 | 0.4 |
18/04/2014 |
14.96
|
665,550 | 15.62 | 15.84 | 14.78 | 219,890 | 7,900 | 8.7 |
17/04/2014 |
15.62
|
291,920 | 15.88 | 16.17 | 15.55 | 30,010 | 0 | 1.3 |
16/04/2014 |
15.88
|
293,640 | 16.02 | 16.17 | 15.33 | 13,000 | 3,950 | 0.4 |
15/04/2014 |
16.02
|
328,280 | 16.42 | 16.46 | 16.02 | 30,240 | 1,900 | 1.3 |
14/04/2014 |
16.42
|
197,290 | 16.86 | 17.01 | 16.42 | 15,000 | 2,000 | 0.6 |
11/04/2014 |
16.86
|
243,560 | 16.94 | 16.94 | 16.61 | 15,510 | 4,000 | 0.5 |
10/04/2014 |
16.94
|
438,620 | 17.01 | 17.15 | 16.94 | 218,480 | 146,300 | 3.4 |
08/04/2014 |
17.01
|
468,530 | 16.97 | 17.19 | 16.94 | 183,140 | 114,970 | 3.2 |
07/04/2014 |
16.97
|
805,750 | 16.57 | 17.08 | 16.61 | 129,280 | 189,380 | -2.8 |
04/04/2014 |
16.57
|
443,290 | 16.46 | 16.61 | 16.42 | 230,740 | 137,020 | 4.2 |
03/04/2014 |
16.46
|
403,650 | 16.24 | 16.50 | 16.24 | 204,020 | 126,400 | 3.5 |
02/04/2014 |
16.24
|
580,200 | 16.31 | 16.35 | 15.95 | 234,600 | 190,400 | 2.0 |
01/04/2014 |
16.31
|
634,840 | 16.50 | 16.53 | 16.24 | 306,000 | 360,400 | -2.5 |
31/03/2014 |
16.50
|
259,370 | 16.50 | 16.61 | 16.42 | 105,380 | 14,560 | 4.1 |
28/03/2014 |
16.50
|
484,390 | 16.42 | 16.64 | 16.42 | 130,060 | 13,000 | 5.3 |
27/03/2014 |
16.42
|
262,500 | 16.35 | 16.42 | 16.06 | 168,070 | 42,080 | 5.6 |
26/03/2014 |
16.35
|
594,940 | 16.53 | 16.53 | 16.02 | 257,100 | 30,320 | 10.2 |
25/03/2014 |
16.53
|
448,320 | 16.57 | 16.64 | 16.35 | 201,610 | 22,140 | 8.1 |
24/03/2014 |
16.57
|
439,630 | 15.99 | 16.75 | 16.10 | 85,830 | 10,890 | 3.3 |
21/03/2014 |
15.99
|
1,665,390 | 15.99 | 16.21 | 15.99 | 561,550 | 1,474,720 | -40.0 |
20/03/2014 |
15.99
|
266,470 | 16.13 | 16.24 | 15.99 | 2,000 | 65,950 | -2.8 |
19/03/2014 |
16.13
|
506,650 | 16.06 | 16.35 | 16.02 | 14,160 | 285,730 | -12.0 |
18/03/2014 |
16.06
|
374,580 | 16.13 | 16.17 | 16.02 | 51,280 | 193,800 | -6.3 |
17/03/2014 |
16.13
|
319,330 | 16.28 | 16.31 | 15.99 | 26,350 | 117,320 | -4.0 |
14/03/2014 |
16.28
|
578,280 | 16.24 | 16.42 | 16.06 | 19,300 | 180,990 | -7.2 |
13/03/2014 |
16.24
|
239,200 | 16.17 | 16.24 | 16.13 | 19,300 | 135,100 | -5.1 |
12/03/2014 |
16.17
|
349,270 | 16.13 | 16.46 | 16.17 | 43,600 | 152,060 | -4.8 |
11/03/2014 |
16.13
|
258,990 | 16.02 | 16.31 | 16.02 | 20,300 | 104,940 | -3.7 |
10/03/2014 |
16.02
|
423,020 | 16.21 | 16.21 | 15.99 | 18,300 | 115,880 | -4.3 |
07/03/2014 |
16.21
|
276,230 | 16.31 | 16.42 | 16.21 | 18,300 | 70,040 | -2.3 |
06/03/2014 |
16.31
|
221,120 | 16.24 | 16.42 | 16.17 | 18,400 | 109,180 | -4.0 |
05/03/2014 |
16.24
|
466,510 | 16.35 | 16.57 | 16.06 | 18,300 | 194,410 | -7.8 |
04/03/2014 |
16.35
|
301,240 | 16.24 | 16.35 | 16.02 | 18,300 | 192,750 | -7.7 |
03/03/2014 |
16.24
|
325,800 | 16.61 | 16.72 | 16.13 | 27,400 | 111,040 | -3.7 |
28/02/2014 |
16.61
|
301,090 | 16.35 | 16.61 | 16.17 | 18,400 | 125,210 | -4.8 |
27/02/2014 |
16.35
|
548,860 | 16.86 | 16.86 | 16.24 | 18,800 | 169,050 | -6.8 |
26/02/2014 |
16.86
|
418,670 | 16.97 | 17.01 | 16.57 | 87,230 | 168,600 | -3.7 |
25/02/2014 |
16.97
|
412,810 | 16.83 | 17.15 | 16.83 | 73,620 | 142,550 | -3.2 |
24/02/2014 |
16.83
|
337,950 | 16.39 | 16.94 | 16.39 | 175,390 | 125,000 | 2.3 |
21/02/2014 |
16.39
|
398,820 | 16.72 | 16.72 | 16.06 | 69,270 | 127,190 | -2.6 |
20/02/2014 |
16.72
|
802,060 | 17.30 | 17.30 | 16.24 | 245,150 | 42,120 | 9.3 |
19/02/2014 |
17.30
|
207,590 | 17.30 | 17.59 | 17.15 | 24,820 | 5,300 | 0.9 |
18/02/2014 |
17.30
|
548,790 | 17.08 | 17.34 | 16.90 | 193,100 | 6,000 | 8.8 |
17/02/2014 |
17.08
|
475,890 | 16.94 | 17.15 | 16.64 | 172,070 | 5,000 | 7.8 |
14/02/2014 |
16.94
|
424,280 | 16.94 | 17.01 | 16.75 | 233,070 | 1,820 | 10.7 |
13/02/2014 |
16.94
|
679,900 | 16.68 | 17.12 | 16.75 | 308,690 | 3,300 | 14.2 |
12/02/2014 |
16.68
|
981,040 | 15.88 | 16.68 | 15.99 | 216,310 | 7,240 | 9.4 |
11/02/2014 |
15.88
|
873,980 | 15.80 | 16.46 | 15.80 | 319,120 | 2,510 | 14.0 |
10/02/2014 |
15.80
|
357,430 | 15.77 | 15.91 | 15.55 | 18,870 | 3,500 | 0.7 |
07/02/2014 |
15.77
|
318,710 | 15.99 | 16.06 | 15.51 | 76,790 | 10,670 | 2.8 |
06/02/2014 |
15.99
|
399,980 | 15.58 | 15.99 | 15.62 | 69,020 | 29,930 | 1.7 |
27/01/2014 |
15.58
|
378,610 | 15.48 | 15.69 | 15.15 | 22,950 | 65,880 | -1.8 |
24/01/2014 |
15.48
|
641,840 | 15.11 | 15.51 | 15.04 | 127,770 | 28,850 | 4.2 |
23/01/2014 |
15.11
|
226,430 | 15.04 | 15.29 | 15.00 | 62,160 | 2,100 | 2.5 |
22/01/2014 |
15.04
|
404,190 | 15.33 | 15.48 | 15.00 | 87,940 | 1,000 | 3.6 |
21/01/2014 |
15.33
|
528,730 | 15.44 | 15.62 | 15.11 | 181,460 | 1,900 | 7.5 |
20/01/2014 |
15.44
|
1,023,760 | 14.78 | 15.55 | 14.78 | 151,450 | 15,100 | 5.6 |
17/01/2014 |
14.78
|
634,410 | 14.78 | 15.04 | 14.67 | 174,340 | 33,600 | 5.7 |
16/01/2014 |
14.78
|
453,060 | 14.49 | 14.89 | 14.49 | 19,070 | 4,550 | 0.6 |
15/01/2014 |
14.49
|
317,480 | 14.64 | 14.78 | 14.49 | 30,650 | 11,450 | 0.8 |
14/01/2014 |
14.64
|
456,000 | 14.45 | 14.75 | 14.45 | 11,160 | 5,200 | 0.2 |
13/01/2014 |
14.45
|
286,850 | 14.42 | 14.49 | 14.42 | 20,000 | 0 | 0.8 |
10/01/2014 |
14.42
|
357,540 | 14.53 | 14.60 | 14.42 | 45,980 | 23,050 | 0.9 |
09/01/2014 |
14.53
|
541,410 | 14.42 | 14.56 | 14.38 | 67,570 | 186,600 | -4.7 |
08/01/2014 |
14.42
|
200,000 | 14.45 | 14.45 | 14.34 | 12,720 | 82,460 | -2.8 |
07/01/2014 |
14.45
|
244,240 | 14.42 | 14.53 | 14.42 | 3,000 | 83,450 | -3.2 |
06/01/2014 |
14.42
|
277,170 | 14.31 | 14.53 | 14.34 | 6,000 | 90,000 | -3.3 |
03/01/2014 |
14.31
|
214,230 | 14.20 | 14.38 | 14.16 | 18,890 | 40,000 | -0.8 |
02/01/2014 |
14.20
|
62,440 | 14.23 | 14.27 | 14.20 | 1,670 | 7,000 | -0.2 |
31/12/2013 |
14.23
|
208,600 | 14.20 | 14.27 | 14.16 | 31,210 | 20,000 | 0.4 |
30/12/2013 |
14.20
|
241,840 | 14.27 | 14.38 | 14.16 | 43,520 | 77,720 | -1.3 |
27/12/2013 |
14.27
|
205,190 | 14.20 | 14.38 | 14.27 | 63,730 | 300 | 2.5 |
26/12/2013 |
14.20
|
103,890 | 14.23 | 14.27 | 14.16 | 30,000 | 270 | 1.2 |
25/12/2013 |
14.23
|
178,190 | 14.16 | 14.27 | 14.16 | 30,000 | 0 | 1.2 |
24/12/2013 |
14.16
|
264,940 | 14.31 | 14.42 | 14.16 | 30,520 | 67,720 | -1.5 |
23/12/2013 |
14.31
|
170,880 | 14.13 | 14.42 | 14.20 | 4,200 | 99,770 | -3.7 |
20/12/2013 |
14.13
|
900,010 | 14.31 | 14.38 | 14.13 | 487,640 | 1,199,070 | -27.6 |
19/12/2013 |
14.31
|
276,760 | 14.23 | 14.31 | 14.20 | 20,000 | 103,150 | -3.2 |
18/12/2013 |
14.23
|
90,960 | 14.27 | 14.34 | 14.23 | 5,730 | 37,180 | -1.2 |
17/12/2013 |
14.27
|
74,540 | 14.27 | 14.38 | 14.23 | 22,900 | 33,180 | -0.4 |
16/12/2013 |
14.27
|
374,200 | 14.53 | 14.53 | 14.05 | 40,000 | 56,450 | -0.6 |
13/12/2013 |
14.53
|
69,980 | 14.56 | 14.56 | 14.45 | 4,000 | 0 | 0.2 |
12/12/2013 |
14.56
|
135,510 | 14.45 | 14.56 | 14.38 | 12,190 | 22,620 | -0.4 |
11/12/2013 |
14.45
|
135,040 | 14.64 | 14.64 | 14.42 | 100 | 30,380 | -1.2 |
10/12/2013 |
14.64
|
204,640 | 14.75 | 14.82 | 14.60 | 8,500 | 116,210 | -4.3 |
09/12/2013 |
14.75
|
473,280 | 14.64 | 15.04 | 14.75 | 24,360 | 157,980 | -5.4 |
06/12/2013 |
14.64
|
333,190 | 14.49 | 14.75 | 14.42 | 0 | 52,000 | -2.1 |
05/12/2013 |
14.49
|
206,300 | 14.45 | 14.53 | 14.34 | 0 | 100,000 | -3.9 |
04/12/2013 |
14.45
|
280,260 | 14.53 | 14.56 | 14.42 | 10,510 | 59,840 | -2.0 |
03/12/2013 |
14.53
|
279,860 | 14.60 | 14.64 | 14.49 | 34,430 | 50,100 | -0.6 |
02/12/2013 |
14.60
|
81,210 | 14.53 | 14.75 | 14.53 | 0 | 0 | 0 |
29/11/2013 |
14.53
|
109,860 | 14.53 | 14.60 | 14.53 | 30,730 | 0 | 1.2 |
28/11/2013 |
14.53
|
105,370 | 14.53 | 14.67 | 14.49 | 3,000 | 10,000 | -0.3 |
27/11/2013 |
14.53
|
259,490 | 14.67 | 14.67 | 14.53 | 15,130 | 3,000 | 0.5 |
26/11/2013 |
14.67
|
150,890 | 14.64 | 14.67 | 14.53 | 0 | 1,200 | -0.0 |
25/11/2013 |
14.64
|
96,140 | 14.71 | 14.78 | 14.60 | 25,170 | 0 | 1.0 |
22/11/2013 |
14.71
|
336,050 | 14.53 | 14.75 | 14.49 | 45,850 | 0 | 1.8 |