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) |
0.25 | 2.23% | 30,300 | 500 | 0.0 |
10.70
12.10
11.45
|
2 tháng
(2024-07-22) |
0.25 | 2.23% | 117,500 | 500 | 0.0 |
10.70
12.10
11.45
|
3 tháng
(2024-06-21) |
0.55 | 5.05% | 137,000 | 500 | 0.0 |
10.70
12.10
11.45
|
6 tháng
(2024-03-25) |
0.25 | 2.23% | 242,200 | 1,100 | 0.0 |
10.70
12.35
11.45
|
12 tháng
(2023-09-25) |
-1.25 | -9.84% | 411,800 | 20,300 | 0.2 |
10.70
13.80
11.45
|
24 tháng
(2022-09-30) |
-4.15 | -26.61% | 753,800 | 31,110 | 1.9 |
10.70
16.42
11.45
|
36 tháng
(2021-10-05) |
-6.40 | -35.87% | 3,580,600 | 32,640 | 1.2 |
10.70
22.93
11.45
|
60 tháng
(2019-10-16) |
0.41 | 3.70% | 5,986,550 | -123,880 | -2.9 |
9.21
30.31
11.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2014 |
14.42
|
4,930 | 14.85 | 14.92 | 13.84 | 0 | 0 | 0 |
17/04/2014 |
14.85
|
1,060 | 14.92 | 15.07 | 14.20 | 0 | 0 | 0 |
16/04/2014 |
14.92
|
650 | 14.63 | 14.92 | 14.63 | 0 | 0 | 0 |
15/04/2014 |
14.63
|
20,060 | 14.63 | 14.99 | 13.62 | 0 | 0 | 0 |
14/04/2014 |
14.63
|
2,050 | 14.78 | 14.78 | 14.35 | 0 | 0 | 0 |
11/04/2014 |
14.78
|
3,220 | 14.92 | 14.92 | 14.42 | 0 | 0 | 0 |
10/04/2014 |
14.92
|
29,220 | 15.35 | 15.35 | 14.42 | 0 | 0 | 0 |
08/04/2014 |
15.35
|
12,700 | 15.07 | 15.57 | 14.42 | 0 | 0 | 0 |
07/04/2014 |
15.07
|
3,370 | 15.72 | 15.72 | 14.63 | 0 | 0 | 0 |
04/04/2014 |
15.72
|
0 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 |
03/04/2014 |
15.72
|
33,220 | 15.72 | 15.72 | 14.63 | 0 | 0 | 0 |
02/04/2014 |
15.72
|
230 | 14.92 | 15.86 | 14.92 | 0 | 0 | 0 |
01/04/2014 |
14.92
|
35,140 | 15.93 | 15.93 | 14.85 | 0 | 0 | 0 |
31/03/2014 |
15.93
|
630 | 16.65 | 16.65 | 15.93 | 0 | 0 | 0 |
28/03/2014 |
16.65
|
41,510 | 16.80 | 16.80 | 15.64 | 0 | 0 | 0 |
27/03/2014 |
16.80
|
77,850 | 16.94 | 16.94 | 15.79 | 0 | 0 | 0 |
26/03/2014 |
16.94
|
19,260 | 16.94 | 16.94 | 15.86 | 0 | 0 | 0 |
25/03/2014 |
16.94
|
14,670 | 16.94 | 16.94 | 16.58 | 0 | 0 | 0 |
24/03/2014 |
16.94
|
16,590 | 16.94 | 16.94 | 16.58 | 0 | 0 | 0 |
21/03/2014 |
16.94
|
12,720 | 16.72 | 16.94 | 16.58 | 0 | 0 | 0 |
20/03/2014 |
16.72
|
34,000 | 16.72 | 16.72 | 16.51 | 0 | 0 | 0 |
19/03/2014 |
16.72
|
13,330 | 17.73 | 17.73 | 16.72 | 0 | 0 | 0 |
18/03/2014 |
17.73
|
870 | 16.65 | 17.73 | 16.65 | 0 | 0 | 0 |
17/03/2014 |
16.65
|
2,720 | 16.87 | 16.87 | 16.58 | 0 | 0 | 0 |
14/03/2014 |
16.87
|
7,400 | 17.59 | 17.59 | 16.87 | 110 | 0 | 0.0 |
13/03/2014 |
17.59
|
7,090 | 17.95 | 17.95 | 16.94 | 0 | 0 | 0 |
12/03/2014 |
17.95
|
25,010 | 17.95 | 17.95 | 16.87 | 0 | 0 | 0 |
11/03/2014 |
17.95
|
38,970 | 17.30 | 17.95 | 16.58 | 0 | 0 | 0 |
10/03/2014 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
07/03/2014 |
17.30
|
3,960 | 17.73 | 18.02 | 17.30 | 0 | 0 | 0 |
06/03/2014 |
17.73
|
1,100 | 16.58 | 17.73 | 17.73 | 0 | 0 | 0 |
05/03/2014 |
16.58
|
240 | 17.30 | 17.30 | 16.58 | 0 | 0 | 0 |
04/03/2014 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
03/03/2014 |
17.30
|
40 | 16.58 | 17.30 | 17.30 | 0 | 0 | 0 |
28/02/2014 |
16.58
|
70 | 16.65 | 16.65 | 16.22 | 0 | 0 | 0 |
27/02/2014 |
16.65
|
10 | 17.08 | 17.08 | 16.65 | 10 | 0 | 0.0 |
26/02/2014 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 |
25/02/2014 |
17.08
|
50 | 17.01 | 17.08 | 17.08 | 0 | 0 | 0 |
24/02/2014 |
17.01
|
10 | 17.37 | 17.37 | 17.01 | 0 | 0 | 0 |
21/02/2014 |
17.37
|
120 | 17.30 | 18.38 | 16.65 | 0 | 0 | 0 |
20/02/2014 |
17.30
|
630 | 17.45 | 17.45 | 17.30 | 0 | 0 | 0 |
19/02/2014 |
17.45
|
1,120 | 17.30 | 17.45 | 16.58 | 0 | 500 | -0.0 |
18/02/2014 |
17.30
|
14,570 | 18.60 | 18.60 | 17.30 | 300 | 14,500 | -0.3 |
17/02/2014 |
18.60
|
250 | 19.82 | 19.82 | 18.45 | 0 | 0 | 0 |
14/02/2014 |
19.82
|
60 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 |
13/02/2014 |
19.82
|
0 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 |
12/02/2014 |
19.82
|
80 | 19.18 | 19.82 | 19.18 | 0 | 0 | 0 |
11/02/2014 |
19.18
|
40 | 19.18 | 19.18 | 18.81 | 0 | 0 | 0 |
10/02/2014 |
19.18
|
120 | 20.54 | 20.54 | 19.18 | 0 | 0 | 0 |
07/02/2014 |
20.54
|
0 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 |
06/02/2014 |
20.54
|
0 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 |
27/01/2014 |
20.54
|
1,840 | 19.82 | 20.54 | 18.45 | 0 | 0 | 0 |
24/01/2014 |
19.82
|
2,270 | 20.54 | 20.54 | 19.18 | 0 | 0 | 0 |
23/01/2014 |
20.54
|
0 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 |
22/01/2014 |
20.54
|
0 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 |
21/01/2014 |
20.54
|
10 | 20.04 | 20.54 | 20.54 | 0 | 0 | 0 |
20/01/2014 |
20.04
|
0 | 20.04 | 20.04 | 20.04 | 0 | 0 | 0 |
17/01/2014 |
20.04
|
0 | 20.04 | 20.04 | 20.04 | 0 | 0 | 0 |
16/01/2014 |
20.04
|
580 | 20.54 | 20.54 | 19.32 | 300 | 0 | 0.0 |
15/01/2014 |
20.54
|
0 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 |
14/01/2014 |
20.54
|
500 | 20.54 | 20.54 | 19.46 | 0 | 0 | 0 |
13/01/2014 |
20.54
|
0 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 |
10/01/2014 |
20.54
|
0 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 |
09/01/2014 |
20.54
|
0 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 |
08/01/2014 |
20.54
|
1,800 | 19.61 | 20.54 | 20.54 | 1,800 | 0 | 0.1 |
07/01/2014 |
19.61
|
290 | 20.04 | 20.04 | 19.61 | 0 | 0 | 0 |
06/01/2014 |
20.04
|
0 | 20.04 | 20.04 | 20.04 | 0 | 0 | 0 |
03/01/2014 |
20.04
|
0 | 20.04 | 20.04 | 20.04 | 0 | 0 | 0 |
02/01/2014 |
20.04
|
110 | 19.32 | 20.04 | 19.46 | 0 | 0 | 0 |
31/12/2013 |
19.32
|
2,500 | 18.81 | 19.46 | 18.89 | 0 | 0 | 0 |
30/12/2013 |
18.81
|
570 | 19.46 | 19.46 | 18.38 | 0 | 0 | 0 |
27/12/2013 |
19.46
|
20 | 18.89 | 19.46 | 19.10 | 0 | 0 | 0 |
26/12/2013 |
18.89
|
370 | 17.66 | 18.89 | 18.74 | 0 | 0 | 0 |
25/12/2013 |
17.66
|
40 | 18.24 | 18.24 | 17.66 | 0 | 0 | 0 |
24/12/2013 |
18.24
|
1,280 | 19.46 | 19.46 | 18.24 | 0 | 0 | 0 |
23/12/2013 |
19.46
|
1,850 | 18.24 | 19.46 | 17.30 | 0 | 0 | 0 |
20/12/2013 |
18.24
|
2,060 | 19.46 | 20.47 | 18.24 | 0 | 0 | 0 |
19/12/2013 |
19.46
|
7,240 | 20.91 | 20.91 | 19.46 | 0 | 0 | 0 |
18/12/2013 |
20.91
|
590 | 20.18 | 20.91 | 19.10 | 0 | 0 | 0 |
17/12/2013 |
20.18
|
3,140 | 21.63 | 21.63 | 20.11 | 0 | 0 | 0 |
16/12/2013 |
21.63
|
2,340 | 23.07 | 23.21 | 21.63 | 0 | 0 | 0 |
13/12/2013 |
23.07
|
4,740 | 21.63 | 23.07 | 20.11 | 0 | 0 | 0 |
12/12/2013 |
21.63
|
5,440 | 21.63 | 21.63 | 20.11 | 0 | 0 | 0 |
11/12/2013 |
21.63
|
1,000 | 20.33 | 21.63 | 20.76 | 0 | 0 | 0 |
10/12/2013 |
20.33
|
580 | 20.18 | 21.19 | 19.46 | 0 | 0 | 0 |
09/12/2013 |
20.18
|
2,210 | 20.91 | 20.91 | 19.82 | 0 | 0 | 0 |
06/12/2013 |
20.91
|
900 | 21.41 | 22.28 | 19.97 | 0 | 0 | 0 |
05/12/2013 |
21.41
|
12,050 | 20.83 | 21.41 | 19.39 | 0 | 0 | 0 |
04/12/2013 |
20.83
|
4,890 | 20.91 | 20.91 | 19.46 | 0 | 0 | 0 |
03/12/2013 |
20.91
|
10 | 22.35 | 22.35 | 20.91 | 0 | 0 | 0 |
02/12/2013 |
22.35
|
10 | 21.84 | 22.35 | 22.35 | 0 | 0 | 0 |
29/11/2013 |
21.84
|
2,000 | 23.43 | 23.43 | 21.84 | 0 | 0 | 0 |
28/11/2013 |
23.43
|
0 | 23.43 | 23.43 | 23.43 | 0 | 0 | 0 |
27/11/2013 |
23.43
|
10 | 23.07 | 23.43 | 23.43 | 0 | 0 | 0 |
26/11/2013 |
23.07
|
0 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 |
25/11/2013 |
23.07
|
10 | 22.92 | 23.07 | 23.07 | 0 | 0 | 0 |
22/11/2013 |
22.92
|
10 | 21.91 | 22.92 | 22.92 | 0 | 0 | 0 |
21/11/2013 |
21.91
|
0 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 |
20/11/2013 |
21.91
|
50 | 21.63 | 21.91 | 21.91 | 0 | 0 | 0 |
19/11/2013 |
21.63
|
500 | 21.63 | 21.63 | 20.54 | 0 | 0 | 0 |