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) |
21/11/2013 |
14.53
|
489,890 | 14.93 | 14.96 | 14.53 | 52,160 | 71,340 | -0.8 |
20/11/2013 |
14.93
|
358,390 | 14.75 | 14.96 | 14.71 | 80,170 | 16,780 | 2.6 |
19/11/2013 |
14.75
|
182,550 | 14.85 | 14.89 | 14.71 | 12,630 | 300 | 0.5 |
18/11/2013 |
14.85
|
714,710 | 14.45 | 14.85 | 14.42 | 112,510 | 39,546 | 3.1 |
15/11/2013 |
14.45
|
80,430 | 14.38 | 14.53 | 14.34 | 7,000 | 0 | 0.3 |
14/11/2013 |
14.38
|
75,520 | 14.34 | 14.38 | 14.34 | 14,630 | 0 | 0.6 |
13/11/2013 |
14.34
|
103,000 | 14.42 | 14.42 | 14.34 | 50,260 | 43,300 | 0.3 |
12/11/2013 |
14.42
|
207,450 | 14.38 | 14.49 | 14.34 | 45,170 | 17,460 | 1.1 |
11/11/2013 |
14.38
|
119,710 | 14.38 | 14.49 | 14.34 | 800 | 0 | 0.0 |
08/11/2013 |
14.38
|
112,960 | 14.42 | 14.49 | 14.34 | 62,100 | 0 | 2.4 |
07/11/2013 |
14.42
|
159,180 | 14.53 | 14.60 | 14.42 | 50,910 | 0 | 2.0 |
06/11/2013 |
14.53
|
135,900 | 14.42 | 14.60 | 14.38 | 12,130 | 0 | 0.5 |
05/11/2013 |
14.42
|
165,770 | 14.34 | 14.42 | 14.27 | 50,620 | 0 | 2.0 |
04/11/2013 |
14.34
|
171,890 | 14.38 | 14.38 | 14.31 | 100,000 | 5,280 | 3.7 |
01/11/2013 |
14.38
|
45,010 | 14.38 | 14.38 | 14.31 | 240 | 2,650 | -0.1 |
31/10/2013 |
14.38
|
112,680 | 14.42 | 14.45 | 14.31 | 25,000 | 47,560 | -0.9 |
30/10/2013 |
14.42
|
114,470 | 14.31 | 14.45 | 14.31 | 62,350 | 0 | 2.5 |
29/10/2013 |
14.31
|
217,790 | 14.20 | 14.42 | 14.13 | 66,510 | 110,000 | -1.7 |
28/10/2013 |
14.20
|
548,030 | 14.49 | 14.49 | 14.20 | 50,000 | 260,000 | -8.2 |
25/10/2013 |
14.49
|
372,540 | 14.71 | 14.71 | 14.45 | 12,730 | 70,500 | -2.3 |
24/10/2013 |
14.71
|
237,690 | 14.82 | 14.89 | 14.71 | 24,260 | 34,950 | -0.4 |
23/10/2013 |
14.82
|
371,290 | 14.82 | 14.93 | 14.78 | 48,680 | 197,380 | -6.0 |
22/10/2013 |
14.82
|
180,880 | 14.89 | 14.93 | 14.78 | 27,790 | 18,700 | 0.4 |
21/10/2013 |
14.89
|
313,960 | 14.93 | 14.96 | 14.89 | 24,780 | 32,000 | -0.3 |
18/10/2013 |
14.93
|
170,770 | 14.93 | 15.00 | 14.89 | 31,280 | 24,670 | 0.3 |
17/10/2013 |
14.93
|
137,390 | 14.93 | 15.04 | 14.89 | 6,450 | 5,540 | 0.0 |
16/10/2013 |
14.93
|
224,520 | 14.93 | 15.04 | 14.89 | 12,920 | 9,920 | 0.1 |
15/10/2013 |
14.93
|
160,410 | 14.85 | 14.96 | 14.85 | 110,000 | 1,080 | 4.5 |
14/10/2013 |
14.85
|
144,840 | 14.96 | 14.96 | 14.82 | 111,800 | 13,510 | 4.0 |
11/10/2013 |
14.96
|
266,640 | 14.96 | 15.04 | 14.89 | 124,280 | 35,000 | 3.7 |
10/10/2013 |
14.96
|
371,270 | 15.04 | 15.11 | 14.82 | 201,000 | 26,000 | 7.2 |
09/10/2013 |
15.04
|
305,940 | 15.18 | 15.18 | 15.00 | 203,580 | 5,000 | 8.2 |
08/10/2013 |
15.18
|
543,370 | 15.07 | 15.26 | 14.96 | 292,460 | 34,460 | 10.7 |
07/10/2013 |
15.07
|
533,700 | 14.75 | 15.07 | 14.75 | 214,670 | 12,040 | 8.3 |
04/10/2013 |
14.75
|
297,400 | 14.75 | 14.85 | 14.71 | 2,300 | 2,460 | -0.0 |
03/10/2013 |
14.75
|
288,820 | 14.93 | 14.96 | 14.75 | 3,250 | 33,190 | -1.2 |
02/10/2013 |
14.93
|
290,940 | 14.93 | 15.04 | 14.93 | 59,100 | 15,000 | 1.8 |
01/10/2013 |
14.93
|
685,770 | 14.93 | 15.11 | 14.89 | 0 | 37,710 | -1.5 |
30/09/2013 |
14.93
|
447,100 | 14.85 | 15.04 | 14.89 | 82,390 | 40,580 | 1.7 |
27/09/2013 |
14.85
|
208,890 | 14.85 | 14.93 | 14.82 | 28,060 | 500 | 1.1 |
26/09/2013 |
14.85
|
243,000 | 14.82 | 14.96 | 14.78 | 88,590 | 10 | 3.6 |
25/09/2013 |
14.82
|
317,330 | 14.82 | 14.93 | 14.75 | 88,030 | 0 | 3.6 |
24/09/2013 |
14.82
|
361,460 | 14.78 | 14.93 | 14.67 | 14,010 | 35,670 | -0.9 |
23/09/2013 |
14.78
|
381,450 | 14.78 | 14.78 | 14.53 | 9,910 | 55,750 | -1.8 |
20/09/2013 |
14.78
|
3,524,570 | 14.75 | 14.89 | 14.71 | 3,264,980 | 165,540 | 125.7 |
19/09/2013 |
14.75
|
486,280 | 14.64 | 15.11 | 14.75 | 361,800 | 28,800 | 13.6 |
18/09/2013 |
14.64
|
596,980 | 15.26 | 15.33 | 14.64 | 135,660 | 52,400 | 3.4 |
17/09/2013 |
15.26
|
1,651,270 | 14.93 | 15.48 | 14.96 | 679,040 | 38,000 | 26.8 |
16/09/2013 |
14.93
|
880,650 | 13.98 | 14.93 | 14.89 | 415,310 | 112,830 | 12.4 |
13/09/2013 |
13.98
|
152,530 | 13.91 | 14.05 | 13.94 | 30,000 | 0 | 1.1 |
12/09/2013 |
13.91
|
113,560 | 13.98 | 14.02 | 13.91 | 3,230 | 10 | 0.1 |
11/09/2013 |
13.98
|
276,880 | 13.98 | 14.09 | 13.94 | 144,320 | 0 | 5.5 |
10/09/2013 |
13.98
|
154,820 | 13.80 | 13.98 | 13.83 | 142,390 | 98,700 | 1.7 |
09/09/2013 |
13.80
|
225,180 | 14.05 | 14.05 | 13.69 | 1,500 | 0 | 0.1 |
06/09/2013 |
14.05
|
407,130 | 13.98 | 14.23 | 13.83 | 122,460 | 2,500 | 4.6 |
05/09/2013 |
13.98
|
406,530 | 13.58 | 13.98 | 13.61 | 126,350 | 2,500 | 4.7 |
04/09/2013 |
13.58
|
326,360 | 13.69 | 13.80 | 13.50 | 115,790 | 95,000 | 0.8 |
03/09/2013 |
13.69
|
264,490 | 13.83 | 13.94 | 13.69 | 85,730 | 2,820 | 3.1 |
30/08/2013 |
13.83
|
293,040 | 13.54 | 13.83 | 13.47 | 7,690 | 0 | 0.3 |
29/08/2013 |
13.54
|
355,710 | 13.83 | 14.02 | 13.54 | 3,930 | 44,960 | -1.5 |
28/08/2013 |
13.83
|
1,133,480 | 14.23 | 14.23 | 13.76 | 140,000 | 56,030 | 3.2 |
27/08/2013 |
14.23
|
223,620 | 14.38 | 14.38 | 14.23 | 22,000 | 5,280 | 0.7 |
26/08/2013 |
14.38
|
666,900 | 14.42 | 14.45 | 14.23 | 77,760 | 54,410 | 0.9 |
23/08/2013 |
14.42
|
708,480 | 14.53 | 14.67 | 14.23 | 94,000 | 96,000 | -0.1 |
22/08/2013 |
14.53
|
456,720 | 14.78 | 14.82 | 14.45 | 50,680 | 21,210 | 1.2 |
21/08/2013 |
14.78
|
873,030 | 14.64 | 14.78 | 14.53 | 10,200 | 37,000 | -1.1 |
20/08/2013 |
14.64
|
950,730 | 14.60 | 14.82 | 14.42 | 70,010 | 178,320 | -4.3 |
19/08/2013 |
14.60
|
705,470 | 14.45 | 14.71 | 14.42 | 76,530 | 64,130 | 0.5 |
16/08/2013 |
14.45
|
580,730 | 14.45 | 14.53 | 14.38 | 90,000 | 25,450 | 2.6 |
15/08/2013 |
14.45
|
379,230 | 14.34 | 14.53 | 14.34 | 800 | 2,180 | -0.1 |
14/08/2013 |
14.34
|
210,240 | 14.13 | 14.34 | 14.13 | 15,090 | 0 | 0.6 |
13/08/2013 |
14.13
|
416,070 | 14.27 | 14.38 | 14.13 | 153,000 | 10,000 | 5.6 |
12/08/2013 |
14.27
|
257,720 | 14.31 | 14.42 | 14.23 | 3,970 | 0 | 0.2 |
09/08/2013 |
14.31
|
269,350 | 14.34 | 14.53 | 14.27 | 940 | 19,410 | -0.7 |
08/08/2013 |
14.34
|
372,280 | 14.60 | 14.71 | 14.34 | 0 | 0 | 0 |
07/08/2013 |
14.60
|
828,340 | 14.45 | 14.71 | 14.45 | 0 | 18,000 | -0.7 |
06/08/2013 |
14.45
|
515,420 | 14.13 | 14.53 | 14.05 | 78,350 | 18,380 | 2.3 |
05/08/2013 |
14.13
|
318,760 | 14.20 | 14.34 | 14.13 | 46,440 | 0 | 1.8 |
02/08/2013 |
14.20
|
321,130 | 14.20 | 14.27 | 14.09 | 60,330 | 0 | 2.3 |
01/08/2013 |
14.20
|
203,970 | 14.13 | 14.31 | 14.05 | 0 | 16,570 | -0.6 |
31/07/2013 |
14.13
|
213,610 | 14.23 | 14.31 | 14.09 | 14,100 | 0 | 0.5 |
30/07/2013 |
14.23
|
468,600 | 14.02 | 14.23 | 13.98 | 30,850 | 5,600 | 1.0 |
29/07/2013 |
14.02
|
344,230 | 14.23 | 14.31 | 13.98 | 50,000 | 32,550 | 0.7 |
26/07/2013 |
14.23
|
651,920 | 14.05 | 14.23 | 13.94 | 30,000 | 35,000 | -0.2 |
25/07/2013 |
14.05
|
1,010,990 | 14.31 | 14.42 | 14.05 | 1,200 | 280,000 | -10.9 |
24/07/2013 |
14.31
|
1,430,680 | 14.71 | 14.75 | 14.27 | 50,000 | 346,370 | -11.7 |
23/07/2013 |
14.71
|
1,421,720 | 14.96 | 15.07 | 14.71 | 117,700 | 367,020 | -10.1 |
22/07/2013 |
14.96
|
1,246,190 | 15.33 | 15.33 | 14.93 | 168,960 | 5,150 | 6.8 |
19/07/2013 |
15.33
|
773,790 | 15.29 | 15.44 | 15.18 | 117,180 | 21,400 | 4.0 |
18/07/2013 |
15.29
|
1,717,880 | 14.89 | 15.51 | 14.85 | 349,320 | 69,690 | 11.7 |
17/07/2013 |
14.89
|
642,540 | 14.85 | 14.96 | 14.71 | 26,380 | 39,050 | -0.5 |
16/07/2013 |
14.85
|
640,930 | 14.93 | 14.96 | 14.82 | 10,060 | 94,710 | -3.5 |
15/07/2013 |
14.93
|
1,004,580 | 14.96 | 15.15 | 14.82 | 0 | 1,220 | -0.1 |
12/07/2013 |
14.96
|
1,606,000 | 14.20 | 14.96 | 14.34 | 288,080 | 41,000 | 9.9 |
11/07/2013 |
14.20
|
357,460 | 14.05 | 14.23 | 14.02 | 139,130 | 4,790 | 5.2 |
10/07/2013 |
14.05
|
274,940 | 14.02 | 14.16 | 14.02 | 102,000 | 8,720 | 3.6 |
09/07/2013 |
14.02
|
341,990 | 14.02 | 14.13 | 13.91 | 38,800 | 29,970 | 0.3 |
08/07/2013 |
14.02
|
254,340 | 14.13 | 14.16 | 13.94 | 54,400 | 0 | 2.1 |
05/07/2013 |
14.13
|
484,740 | 14.20 | 14.31 | 14.13 | 55,000 | 9,960 | 1.8 |
04/07/2013 |
14.20
|
942,060 | 13.94 | 14.34 | 13.94 | 53,320 | 70,690 | -0.7 |