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) |
-0.70 | -4.09% | 8,300 | -1,000 | -0.0 |
16.40
17.90
16.40
|
2 tháng
(2024-07-22) |
-1.63 | -9.03% | 30,000 | -700 | -0.0 |
16.40
18.52
16.40
|
3 tháng
(2024-06-24) |
-1.78 | -9.77% | 68,600 | -25,676 | -0.5 |
16.40
19.11
16.40
|
6 tháng
(2024-03-25) |
-2.81 | -14.61% | 228,000 | -93,851 | -1.8 |
16.40
21.07
16.40
|
12 tháng
(2023-09-26) |
-1.03 | -5.92% | 411,900 | -155,551 | -3.0 |
16.40
21.42
16.40
|
24 tháng
(2022-10-03) |
-1.03 | -5.92% | 905,200 | -278,289 | -5.9 |
14.96
27.03
16.40
|
36 tháng
(2021-10-06) |
-5.21 | -24.11% | 1,383,600 | -288,810 | -6.0 |
14.96
27.03
16.40
|
60 tháng
(2019-10-17) |
-0.46 | -2.71% | 2,152,310 | -316,580 | -6.5 |
12.55
27.03
16.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/04/2014 |
11.70
|
110 | 11.48 | 11.70 | 11.70 | 0 | 0 | 0 |
11/04/2014 |
11.48
|
5,570 | 11.52 | 11.93 | 10.85 | 0 | 0 | 0 |
10/04/2014 |
11.52
|
150 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 |
08/04/2014 |
11.52
|
10 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 |
07/04/2014 |
11.52
|
260 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 |
04/04/2014 |
11.52
|
4,800 | 11.61 | 11.61 | 10.85 | 500 | 0 | 0.0 |
03/04/2014 |
11.61
|
200 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |
02/04/2014 |
11.61
|
1,880 | 11.70 | 11.70 | 11.30 | 0 | 0 | 0 |
01/04/2014 |
11.70
|
2,560 | 11.75 | 11.75 | 10.98 | 500 | 1,000 | -0.0 |
31/03/2014 |
11.75
|
570 | 11.75 | 11.75 | 11.30 | 0 | 500 | -0.0 |
28/03/2014 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 |
27/03/2014 |
11.75
|
17,870 | 11.80 | 11.80 | 11.75 | 0 | 500 | -0.0 |
26/03/2014 |
11.80
|
35,060 | 11.80 | 11.84 | 11.16 | 1,620 | 2,310 | -0.0 |
25/03/2014 |
11.80
|
1,040 | 11.84 | 11.84 | 11.52 | 0 | 590 | -0.0 |
24/03/2014 |
11.84
|
4,230 | 11.84 | 11.89 | 11.84 | 0 | 600 | -0.0 |
21/03/2014 |
11.84
|
12,550 | 11.84 | 11.93 | 11.52 | 0 | 2,000 | -0.1 |
20/03/2014 |
11.84
|
11,210 | 11.75 | 11.98 | 11.75 | 0 | 0 | 0 |
19/03/2014 |
11.75
|
27,370 | 11.48 | 11.84 | 11.48 | 2,000 | 1,090 | 0.0 |
18/03/2014 |
11.48
|
35,760 | 11.30 | 11.48 | 10.62 | 150 | 670 | -0.0 |
17/03/2014 |
11.30
|
12,030 | 11.21 | 11.30 | 10.85 | 0 | 200 | -0.0 |
14/03/2014 |
11.21
|
2,930 | 11.30 | 11.30 | 10.85 | 240 | 0 | 0.0 |
13/03/2014 |
11.30
|
25,850 | 11.16 | 11.30 | 10.48 | 0 | 1,490 | -0.0 |
12/03/2014 |
11.16
|
110 | 10.80 | 11.16 | 11.16 | 0 | 0 | 0 |
11/03/2014 |
10.80
|
80 | 10.94 | 10.94 | 10.48 | 0 | 0 | 0 |
10/03/2014 |
10.94
|
8,830 | 11.03 | 11.03 | 10.26 | 0 | 0 | 0 |
07/03/2014 |
11.03
|
5,240 | 11.03 | 11.03 | 10.62 | 0 | 0 | 0 |
06/03/2014 |
11.03
|
3,010 | 11.03 | 11.03 | 10.85 | 0 | 0 | 0 |
05/03/2014 |
11.03
|
4,000 | 11.03 | 11.03 | 10.62 | 0 | 0 | 0 |
04/03/2014 |
11.03
|
2,280 | 11.03 | 11.25 | 10.80 | 0 | 0 | 0 |
03/03/2014 |
11.03
|
30,260 | 10.85 | 11.07 | 10.39 | 0 | 0 | 0 |
28/02/2014 |
10.85
|
3,740 | 10.80 | 11.03 | 10.48 | 0 | 500 | -0.0 |
27/02/2014 |
10.80
|
10,110 | 10.98 | 10.98 | 10.39 | 0 | 0 | 0 |
26/02/2014 |
10.98
|
5,740 | 10.98 | 11.30 | 10.26 | 1,000 | 0 | 0.0 |
25/02/2014 |
10.98
|
1,460 | 11.03 | 11.30 | 10.39 | 0 | 10 | -0.0 |
24/02/2014 |
11.03
|
6,450 | 11.03 | 11.21 | 10.62 | 460 | 0 | 0.0 |
21/02/2014 |
11.03
|
15,920 | 10.98 | 11.21 | 10.26 | 0 | 50 | -0.0 |
20/02/2014 |
10.98
|
12,120 | 10.62 | 11.07 | 10.48 | 1,000 | 0 | 0.0 |
19/02/2014 |
10.62
|
27,350 | 10.39 | 10.62 | 10.35 | 5,000 | 0 | 0.1 |
18/02/2014 |
10.39
|
12,190 | 10.30 | 10.80 | 9.63 | 250 | 0 | 0.0 |
17/02/2014 |
10.30
|
9,380 | 11.07 | 11.07 | 10.30 | 100 | 0 | 0.0 |
14/02/2014 |
11.07
|
30 | 10.76 | 11.48 | 11.07 | 0 | 0 | 0 |
13/02/2014 |
10.76
|
27,300 | 10.62 | 10.85 | 9.90 | 200 | 1,740 | -0.0 |
12/02/2014 |
10.62
|
6,670 | 10.62 | 11.30 | 10.30 | 0 | 40 | -0.0 |
11/02/2014 |
10.62
|
120 | 10.17 | 10.62 | 10.62 | 0 | 0 | 0 |
10/02/2014 |
10.17
|
1,840 | 10.08 | 10.17 | 10.17 | 0 | 60 | -0.0 |
07/02/2014 |
10.08
|
1,460 | 10.17 | 10.17 | 10.08 | 150 | 0 | 0.0 |
06/02/2014 |
10.17
|
1,080 | 9.99 | 10.30 | 9.99 | 0 | 0 | 0 |
27/01/2014 |
9.99
|
170 | 9.63 | 9.99 | 9.99 | 0 | 0 | 0 |
24/01/2014 |
9.63
|
3,470 | 9.04 | 9.63 | 9.58 | 0 | 0 | 0 |
23/01/2014 |
9.04
|
45,950 | 9.67 | 10.30 | 9.04 | 3,000 | 22,000 | -0.4 |
22/01/2014 |
9.67
|
5,220 | 9.67 | 9.72 | 9.08 | 0 | 0 | 0 |
21/01/2014 |
9.67
|
56,030 | 9.67 | 9.72 | 9.04 | 0 | 70 | -0.0 |
20/01/2014 |
9.67
|
2,420 | 9.67 | 9.72 | 9.17 | 0 | 0 | 0 |
17/01/2014 |
9.67
|
7,060 | 9.72 | 9.85 | 9.04 | 0 | 0 | 0 |
16/01/2014 |
9.72
|
66,490 | 9.72 | 9.85 | 9.26 | 0 | 0 | 0 |
15/01/2014 |
9.72
|
41,490 | 9.67 | 9.85 | 9.67 | 0 | 0 | 0 |
14/01/2014 |
9.67
|
900 | 9.94 | 9.94 | 9.67 | 0 | 0 | 0 |
13/01/2014 |
9.94
|
220 | 9.94 | 9.94 | 9.90 | 0 | 0 | 0 |
10/01/2014 |
9.94
|
2,070 | 9.94 | 9.94 | 9.49 | 0 | 0 | 0 |
09/01/2014 |
9.94
|
64,500 | 9.94 | 9.94 | 9.26 | 100 | 170 | -0.0 |
08/01/2014 |
9.94
|
22,700 | 9.58 | 10.21 | 9.94 | 0 | 0 | 0 |
07/01/2014 |
9.58
|
3,280 | 10.26 | 10.35 | 9.58 | 0 | 0 | 0 |
06/01/2014 |
10.26
|
5,740 | 10.26 | 10.62 | 9.58 | 1,950 | 0 | 0.0 |
03/01/2014 |
10.26
|
120 | 10.39 | 10.39 | 9.94 | 0 | 0 | 0 |
02/01/2014 |
10.39
|
1,850 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
31/12/2013 |
10.39
|
1,760 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
30/12/2013 |
10.39
|
23,820 | 9.94 | 10.39 | 9.26 | 0 | 0 | 0 |
27/12/2013 |
9.94
|
10,000 | 9.54 | 10.17 | 9.26 | 0 | 0 | 0 |
26/12/2013 |
9.54
|
620 | 10.17 | 10.17 | 9.54 | 50 | 0 | 0.0 |
25/12/2013 |
10.17
|
430 | 10.26 | 10.94 | 9.94 | 50 | 0 | 0.0 |
24/12/2013 |
10.26
|
6,250 | 10.58 | 10.58 | 10.17 | 0 | 10 | -0.0 |
23/12/2013 |
10.58
|
3,200 | 10.62 | 10.62 | 9.99 | 0 | 0 | 0 |
20/12/2013 |
10.62
|
21,680 | 10.76 | 10.76 | 10.03 | 0 | 0 | 0 |
19/12/2013 |
10.76
|
5,290 | 10.12 | 10.76 | 9.45 | 0 | 0 | 0 |
18/12/2013 |
10.12
|
7,270 | 10.85 | 10.98 | 10.12 | 0 | 0 | 0 |
17/12/2013 |
10.85
|
320 | 10.39 | 11.07 | 10.85 | 0 | 0 | 0 |
16/12/2013 |
10.39
|
19,930 | 10.85 | 11.07 | 10.39 | 0 | 0 | 0 |
13/12/2013 |
10.85
|
3,980 | 10.85 | 11.30 | 10.80 | 0 | 0 | 0 |
12/12/2013 |
10.85
|
210 | 10.53 | 11.21 | 10.85 | 0 | 0 | 0 |
11/12/2013 |
10.53
|
26,020 | 9.90 | 10.58 | 10.39 | 0 | 0 | 0 |
10/12/2013 |
9.90
|
28,830 | 9.26 | 9.90 | 9.40 | 0 | 0 | 0 |
09/12/2013 |
9.26
|
17,220 | 9.17 | 9.49 | 9.17 | 0 | 0 | 0 |
06/12/2013 |
9.17
|
13,230 | 8.99 | 9.17 | 9.04 | 0 | 0 | 0 |
05/12/2013 |
8.99
|
7,150 | 8.99 | 8.99 | 8.77 | 0 | 0 | 0 |
04/12/2013 |
8.99
|
3,660 | 8.99 | 9.08 | 8.77 | 0 | 0 | 0 |
03/12/2013 |
8.99
|
6,200 | 8.99 | 9.04 | 8.81 | 10 | 0 | 0.0 |
02/12/2013 |
8.99
|
3,640 | 8.99 | 9.13 | 8.95 | 0 | 0 | 0 |
29/11/2013 |
8.99
|
2,210 | 9.17 | 9.17 | 8.99 | 0 | 0 | 0 |
28/11/2013 |
9.17
|
3,040 | 9.22 | 9.22 | 8.95 | 0 | 0 | 0 |
27/11/2013 |
9.22
|
10,020 | 9.22 | 9.22 | 9.04 | 0 | 0 | 0 |
26/11/2013 |
9.22
|
1,360 | 9.17 | 9.22 | 9.04 | 0 | 0 | 0 |
25/11/2013 |
9.17
|
6,210 | 9.22 | 9.22 | 9.17 | 600 | 0 | 0.0 |
22/11/2013 |
9.22
|
7,510 | 9.26 | 9.31 | 9.22 | 0 | 0 | 0 |
21/11/2013 |
9.26
|
17,440 | 9.31 | 9.35 | 9.04 | 0 | 0 | 0 |
20/11/2013 |
9.31
|
30 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
19/11/2013 |
9.31
|
2,540 | 9.17 | 9.31 | 9.26 | 0 | 0 | 0 |
18/11/2013 |
9.17
|
4,970 | 9.13 | 9.26 | 9.13 | 0 | 0 | 0 |
15/11/2013 |
9.13
|
60 | 9.22 | 9.22 | 9.13 | 0 | 0 | 0 |
14/11/2013 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
13/11/2013 |
9.22
|
70 | 9.13 | 9.22 | 9.22 | 0 | 0 | 0 |