Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-09) |
0.45 | 3.24% | 24,555,900 | 314,200 | 4.5 |
13.45
14.40
14.40
|
2 tháng
(2025-05-12) |
0.15 | 1.06% | 57,062,900 | 383,700 | 6.5 |
13.45
14.75
14.40
|
3 tháng
(2025-04-10) |
2.45 | 20.59% | 79,996,600 | 430,544 | 1.8 |
11.90
14.75
14.40
|
6 tháng
(2025-01-10) |
0.10 | 0.70% | 171,637,900 | 892,844 | 7.6 |
11.15
16.20
14.40
|
12 tháng
(2024-07-15) |
0.35 | 2.50% | 209,853,400 | 249,026 | -0.7 |
11.15
16.20
14.40
|
24 tháng
(2023-07-20) |
-2.38 | -14.23% | 795,226,400 | -3,853,724 | -70.4 |
11.15
19.26
14.40
|
36 tháng
(2022-07-25) |
-0.43 | -2.88% | 1,519,443,600 | -601,141 | -35.3 |
6.18
19.26
14.40
|
60 tháng
(2020-08-04) |
6.14 | 74.73% | 3,126,181,080 | -30,193,041 | -403.3 |
6.18
35.11
14.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2015 |
11.48
|
140,900 | 11.37 | 11.59 | 11.37 | 0 | 0 | 0 |
03/02/2015 |
11.37
|
225,080 | 11.65 | 11.82 | 11.37 | 20 | 0 | 0.0 |
02/02/2015 |
11.65
|
193,570 | 11.99 | 12.10 | 11.65 | 80 | 0 | 0.0 |
30/01/2015 |
11.99
|
233,570 | 12.33 | 12.44 | 11.99 | 0 | 0 | 0 |
29/01/2015 |
12.33
|
160,330 | 12.38 | 12.49 | 12.21 | 0 | 0 | 0 |
28/01/2015 |
12.38
|
185,860 | 12.55 | 12.66 | 12.38 | 0 | 0 | 0 |
27/01/2015 |
12.55
|
607,240 | 12.33 | 12.89 | 12.33 | 0 | 100 | -0.0 |
26/01/2015 |
12.33
|
531,280 | 11.82 | 12.38 | 11.93 | 0 | 0 | 0 |
23/01/2015 |
11.82
|
213,000 | 11.71 | 11.99 | 11.76 | 0 | 0 | 0 |
22/01/2015 |
11.71
|
82,500 | 11.71 | 11.87 | 11.65 | 0 | 0 | 0 |
21/01/2015 |
11.71
|
142,170 | 11.93 | 11.93 | 11.71 | 0 | 0 | 0 |
20/01/2015 |
11.93
|
137,980 | 11.87 | 11.93 | 11.71 | 10,890 | 0 | 0.2 |
19/01/2015 |
11.87
|
109,630 | 12.04 | 12.16 | 11.82 | 0 | 0 | 0 |
16/01/2015 |
12.04
|
245,010 | 11.87 | 12.21 | 11.93 | 0 | 0 | 0 |
15/01/2015 |
11.87
|
388,900 | 11.54 | 12.16 | 11.65 | 0 | 0 | 0 |
14/01/2015 |
11.54
|
180,220 | 11.59 | 11.71 | 11.42 | 0 | 10,890 | -0.2 |
13/01/2015 |
11.59
|
100,890 | 11.59 | 11.71 | 11.54 | 0 | 0 | 0 |
12/01/2015 |
11.59
|
169,800 | 11.76 | 11.82 | 11.59 | 0 | 0 | 0 |
09/01/2015 |
11.76
|
240,600 | 11.37 | 11.93 | 11.42 | 0 | 0 | 0 |
08/01/2015 |
11.37
|
70,100 | 11.65 | 11.71 | 11.37 | 0 | 0 | 0 |
07/01/2015 |
11.65
|
307,680 | 11.54 | 12.10 | 11.54 | 0 | 0 | 0 |
06/01/2015 |
11.54
|
205,680 | 11.48 | 11.54 | 11.09 | 0 | 0 | 0 |
05/01/2015 |
11.48
|
80,710 | 11.65 | 11.71 | 11.48 | 0 | 0 | 0 |
31/12/2014 |
11.65
|
261,980 | 11.31 | 11.82 | 11.26 | 0 | 0 | 0 |
30/12/2014 |
11.31
|
404,240 | 10.69 | 11.31 | 10.07 | 0 | 0 | 0 |
29/12/2014 |
10.69
|
346,890 | 11.20 | 11.20 | 10.47 | 0 | 0 | 0 |
26/12/2014 |
11.20
|
156,790 | 11.42 | 11.42 | 11.09 | 14,740 | 0 | 0.3 |
25/12/2014 |
11.42
|
86,070 | 11.48 | 11.48 | 11.26 | 260 | 0 | 0.0 |
24/12/2014 |
11.48
|
209,790 | 11.48 | 11.71 | 11.48 | 40,000 | 0 | 0.8 |
23/12/2014 |
11.48
|
93,560 | 11.37 | 11.65 | 11.26 | 0 | 0 | 0 |
22/12/2014 |
11.37
|
154,990 | 11.26 | 11.42 | 11.14 | 0 | 11,980 | -0.2 |
19/12/2014 |
11.26
|
128,610 | 11.48 | 11.76 | 11.03 | 0 | 3,020 | -0.1 |
18/12/2014 |
11.48
|
118,700 | 11.37 | 11.82 | 11.37 | 0 | 40,000 | -0.8 |
17/12/2014 |
11.37
|
380,150 | 12.10 | 12.21 | 11.26 | 0 | 0 | 0 |
16/12/2014 |
12.10
|
119,010 | 12.49 | 12.49 | 12.04 | 0 | 0 | 0 |
15/12/2014 |
12.49
|
57,820 | 12.55 | 12.72 | 12.49 | 0 | 0 | 0 |
12/12/2014 |
12.55
|
46,640 | 12.38 | 12.61 | 12.49 | 0 | 0 | 0 |
11/12/2014 |
12.38
|
108,890 | 12.44 | 12.55 | 12.33 | 15,000 | 0 | 0.3 |
10/12/2014 |
12.44
|
162,020 | 12.21 | 12.55 | 12.21 | 0 | 0 | 0 |
09/12/2014 |
12.21
|
277,250 | 12.89 | 12.89 | 12.21 | 0 | 0 | 0 |
08/12/2014 |
12.89
|
86,420 | 13.00 | 13.00 | 12.89 | 240 | 0 | 0.0 |
05/12/2014 |
13.00
|
154,480 | 13.00 | 13.00 | 12.83 | 150 | 15,000 | -0.3 |
04/12/2014 |
13.00
|
81,330 | 13.00 | 13.11 | 12.94 | 700 | 0 | 0.0 |
03/12/2014 |
13.00
|
190,120 | 13.00 | 13.17 | 13.00 | 0 | 0 | 0 |
02/12/2014 |
13.00
|
90,210 | 12.78 | 13.00 | 12.78 | 0 | 0 | 0 |
01/12/2014 |
12.78
|
96,620 | 12.83 | 13.00 | 12.78 | 1,100 | 0 | 0.0 |
28/11/2014 |
12.83
|
201,530 | 13.00 | 13.06 | 12.78 | 0 | 1,090 | -0.0 |
27/11/2014 |
13.00
|
108,740 | 12.94 | 13.06 | 12.83 | 0 | 0 | 0 |
26/11/2014 |
12.94
|
236,850 | 13.17 | 13.17 | 12.89 | 0 | 0 | 0 |
25/11/2014 |
13.17
|
180,400 | 13.06 | 13.17 | 13.00 | 0 | 1,100 | -0.0 |
24/11/2014 |
13.06
|
229,170 | 13.17 | 13.17 | 12.94 | 0 | 0 | 0 |
21/11/2014 |
13.17
|
471,600 | 13.45 | 13.51 | 13.17 | 0 | 0 | 0 |
20/11/2014 |
13.45
|
217,550 | 13.39 | 13.51 | 13.28 | 0 | 0 | 0 |
19/11/2014 |
13.39
|
191,990 | 13.39 | 13.45 | 13.23 | 4,000 | 0 | 0.1 |
18/11/2014 |
13.39
|
1,011,350 | 13.11 | 13.68 | 13.06 | 0 | 0 | 0 |
17/11/2014 |
13.11
|
146,750 | 13.17 | 13.17 | 13.06 | 0 | 0 | 0 |
14/11/2014 |
13.17
|
228,170 | 13.23 | 13.28 | 13.06 | 100 | 0 | 0.0 |
13/11/2014 |
13.23
|
209,290 | 13.23 | 13.34 | 13.11 | 0 | 4,000 | -0.1 |
12/11/2014 |
13.23
|
148,900 | 13.34 | 13.34 | 13.17 | 0 | 0 | 0 |
11/11/2014 |
13.34
|
238,340 | 13.28 | 13.39 | 13.23 | 0 | 0 | 0 |
10/11/2014 |
13.28
|
410,540 | 13.28 | 13.45 | 13.17 | 0 | 100 | -0.0 |
07/11/2014 |
13.28
|
150,080 | 13.17 | 13.28 | 13.11 | 0 | 0 | 0 |
06/11/2014 |
13.17
|
417,110 | 13.06 | 13.51 | 13.00 | 0 | 0 | 0 |
05/11/2014 |
13.06
|
380,430 | 13.11 | 13.17 | 12.89 | 0 | 0 | 0 |
04/11/2014 |
13.11
|
207,990 | 13.28 | 13.28 | 13.11 | 50 | 0 | 0.0 |
03/11/2014 |
13.28
|
361,810 | 13.28 | 13.39 | 13.28 | 9,300 | 0 | 0.2 |
31/10/2014 |
13.28
|
379,410 | 13.11 | 13.56 | 13.11 | 0 | 0 | 0 |
30/10/2014 |
13.11
|
160,930 | 13.17 | 13.23 | 13.06 | 0 | 0 | 0 |
29/10/2014 |
13.17
|
172,380 | 12.89 | 13.17 | 13.00 | 0 | 0 | 0 |
28/10/2014 |
12.89
|
134,880 | 12.72 | 12.94 | 12.49 | 0 | 9,350 | -0.0 |
27/10/2014 |
12.72
|
352,590 | 13.17 | 13.17 | 12.72 | 0 | 0 | 0 |
24/10/2014 |
13.17
|
204,470 | 13.39 | 13.45 | 13.11 | 0 | 0 | 0 |
23/10/2014 |
13.39
|
161,760 | 13.45 | 13.51 | 13.23 | 900 | 0 | 0.0 |
22/10/2014 |
13.45
|
135,520 | 13.28 | 13.51 | 13.34 | 2,550 | 0 | 0.1 |
21/10/2014 |
13.28
|
203,910 | 13.39 | 13.45 | 13.17 | 50 | 0 | 0.0 |
20/10/2014 |
13.39
|
247,790 | 13.23 | 13.62 | 13.34 | 94,270 | 0 | 2.3 |
17/10/2014 |
13.23
|
357,990 | 13.11 | 13.34 | 13.00 | 2,000 | 900 | 0.0 |
16/10/2014 |
13.11
|
681,660 | 13.62 | 13.62 | 13.11 | 59,750 | 2,550 | 1.4 |
15/10/2014 |
13.62
|
350,400 | 13.62 | 13.79 | 13.51 | 25,700 | 50 | 0.6 |
14/10/2014 |
13.62
|
591,480 | 14.07 | 14.07 | 13.62 | 23,870 | 94,270 | -1.7 |
13/10/2014 |
14.07
|
493,300 | 14.01 | 14.07 | 13.90 | 124,580 | 2,000 | 3.1 |
10/10/2014 |
14.01
|
578,840 | 14.18 | 14.18 | 13.73 | 1,500 | 90 | 0.0 |
09/10/2014 |
14.18
|
508,200 | 14.29 | 14.58 | 14.13 | 500 | 85,360 | -2.2 |
08/10/2014 |
14.29
|
685,740 | 14.46 | 14.58 | 14.24 | 0 | 1,000 | -0.0 |
07/10/2014 |
14.46
|
931,990 | 14.58 | 14.63 | 14.29 | 200,000 | 347,450 | -3.8 |
06/10/2014 |
14.58
|
516,840 | 14.41 | 14.69 | 14.41 | 0 | 0 | 0 |
03/10/2014 |
14.41
|
892,180 | 14.18 | 14.58 | 14.13 | 0 | 2,000 | -0.1 |
02/10/2014 |
14.18
|
1,119,610 | 13.90 | 14.41 | 13.96 | 90 | 0 | 0.0 |
01/10/2014 |
13.90
|
574,700 | 13.73 | 14.13 | 13.73 | 0 | 0 | 0 |
30/09/2014 |
13.73
|
241,310 | 13.68 | 13.84 | 13.62 | 500 | 0 | 0.0 |
29/09/2014 |
13.68
|
248,510 | 13.68 | 13.84 | 13.62 | 0 | 0 | 0 |
26/09/2014 |
13.68
|
378,620 | 13.90 | 14.07 | 13.62 | 0 | 0 | 0 |
25/09/2014 |
13.90
|
232,790 | 13.79 | 14.07 | 13.62 | 25,630 | 25,630 | 0 |
24/09/2014 |
13.79
|
224,040 | 13.84 | 13.84 | 13.73 | 3,000 | 0 | 0.1 |
23/09/2014 |
13.84
|
351,830 | 14.01 | 14.13 | 13.79 | 0 | 590 | -0.0 |
22/09/2014 |
14.01
|
322,870 | 14.18 | 14.41 | 14.01 | 3,000 | 0 | 0.1 |
19/09/2014 |
14.18
|
324,560 | 13.96 | 14.29 | 13.84 | 0 | 0 | 0 |
18/09/2014 |
13.96
|
644,750 | 14.63 | 14.69 | 13.73 | 0 | 3,000 | -0.1 |
17/09/2014 |
14.63
|
604,320 | 14.75 | 15.08 | 14.63 | 243,010 | 240,000 | 0.1 |
16/09/2014 |
14.75
|
646,170 | 14.63 | 14.80 | 14.46 | 210,770 | 3,000 | 5.4 |