Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0.70 | 3.21% | 12,892,300 | -242,600 | -5.1 |
20.90
22.50
22.50
|
2 tháng
(2024-09-16) |
-0.40 | -1.75% | 29,172,000 | -764,200 | -16.8 |
20.90
23.40
22.50
|
3 tháng
(2024-08-15) |
-0.94 | -3.99% | 54,658,800 | -2,194,300 | -50.7 |
20.90
25.55
22.50
|
6 tháng
(2024-05-17) |
1.66 | 7.95% | 144,233,400 | -3,352,400 | -77.5 |
20.65
27.28
22.50
|
12 tháng
(2023-11-20) |
9.53 | 73.52% | 275,223,500 | -180,119 | -22.6 |
12.39
27.28
22.50
|
24 tháng
(2022-11-24) |
15.99 | 245.41% | 387,426,682 | 106,550 | -18.9 |
6.51
27.28
22.50
|
36 tháng
(2021-11-29) |
2.58 | 12.95% | 615,936,344 | 73,256 | -20.0 |
5.05
27.28
22.50
|
60 tháng
(2019-12-10) |
16.97 | 306.96% | 939,149,649 | -5,777,086 | -53.4 |
4.30
27.28
22.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/01/2014 |
13.94
|
36,626 | 13.64 | 13.94 | 13.64 | 0 | 0 | 0 |
17/01/2014 |
13.64
|
69,700 | 13.54 | 13.74 | 13.61 | 0 | 0 | 0 |
16/01/2014 |
13.54
|
43,524 | 13.54 | 13.67 | 13.54 | 0 | 0 | 0 |
15/01/2014 |
13.54
|
54,900 | 13.41 | 13.61 | 13.38 | 0 | 0 | 0 |
14/01/2014 |
13.41
|
19,840 | 13.15 | 13.74 | 13.31 | 0 | 0 | 0 |
13/01/2014 |
13.15
|
53,208 | 13.05 | 13.31 | 13.02 | 0 | 0 | 0 |
10/01/2014 |
13.05
|
31,500 | 13.08 | 13.08 | 12.98 | 0 | 0 | 0 |
09/01/2014 |
13.08
|
52,000 | 13.02 | 13.15 | 12.98 | 500 | 0 | 0.0 |
08/01/2014 |
13.02
|
36,228 | 13.15 | 13.18 | 12.98 | 500 | 6,200 | -0.2 |
07/01/2014 |
13.15
|
72,918 | 12.98 | 13.28 | 13.08 | 0 | 0 | 0 |
06/01/2014 |
12.98
|
112,842 | 12.59 | 13.02 | 12.72 | 0 | 0 | 0 |
03/01/2014 |
12.59
|
110,200 | 12.33 | 12.82 | 12.39 | 0 | 0 | 0 |
02/01/2014 |
12.33
|
18,230 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 |
31/12/2013 |
12.33
|
34,272 | 12.20 | 12.33 | 12.23 | 0 | 0 | 0 |
30/12/2013 |
12.20
|
47,600 | 12.29 | 12.29 | 12.16 | 2,600 | 0 | 0.1 |
27/12/2013 |
12.29
|
61,440 | 12.20 | 12.39 | 12.26 | 0 | 0 | 0 |
26/12/2013 |
12.20
|
49,140 | 12.03 | 12.26 | 12.13 | 0 | 0 | 0 |
25/12/2013 |
12.03
|
65,608 | 12.03 | 12.06 | 12.03 | 0 | 0 | 0 |
24/12/2013 |
12.03
|
82,300 | 12.10 | 12.13 | 12.03 | 0 | 0 | 0 |
23/12/2013 |
12.10
|
32,300 | 12.03 | 12.10 | 12.03 | 1,000 | 0 | 0.0 |
20/12/2013 |
12.03
|
42,672 | 12.10 | 12.13 | 12.03 | 0 | 0 | 0 |
19/12/2013 |
12.10
|
82,600 | 12.16 | 12.16 | 12.06 | 0 | 0 | 0 |
18/12/2013 |
12.16
|
39,350 | 12.13 | 12.16 | 12.13 | 0 | 0 | 0 |
17/12/2013 |
12.13
|
112,800 | 12.20 | 12.26 | 12.00 | 0 | 0 | 0 |
16/12/2013 |
12.20
|
123,380 | 12.03 | 12.33 | 12.03 | 0 | 0 | 0 |
13/12/2013 |
12.03
|
64,700 | 11.97 | 12.06 | 11.97 | 0 | 0 | 0 |
12/12/2013 |
11.97
|
2,904 | 11.93 | 11.97 | 11.90 | 0 | 0 | 0 |
11/12/2013 |
11.93
|
113,788 | 11.93 | 12.16 | 11.90 | 0 | 0 | 0 |
10/12/2013 |
11.93
|
150,530 | 11.70 | 12.03 | 11.67 | 0 | 0 | 0 |
09/12/2013 |
11.70
|
25,400 | 11.70 | 11.70 | 11.67 | 0 | 0 | 0 |
06/12/2013 |
11.70
|
39,800 | 11.74 | 11.74 | 11.64 | 0 | 0 | 0 |
05/12/2013 |
11.74
|
60,232 | 11.74 | 11.74 | 11.60 | 0 | 0 | 0 |
04/12/2013 |
11.74
|
69,828 | 11.64 | 11.77 | 11.64 | 0 | 0 | 0 |
03/12/2013 |
11.64
|
81,040 | 11.67 | 11.70 | 11.64 | 0 | 0 | 0 |
02/12/2013 |
11.67
|
19,600 | 11.64 | 11.70 | 11.64 | 0 | 0 | 0 |
29/11/2013 |
11.64
|
19,100 | 11.67 | 11.67 | 11.60 | 0 | 0 | 0 |
28/11/2013 |
11.67
|
27,548 | 11.64 | 11.70 | 11.64 | 0 | 0 | 0 |
27/11/2013 |
11.64
|
52,900 | 11.57 | 11.67 | 11.57 | 0 | 0 | 0 |
26/11/2013 |
11.57
|
59,640 | 11.64 | 11.64 | 11.51 | 0 | 0 | 0 |
25/11/2013 |
11.64
|
57,200 | 11.64 | 11.80 | 11.57 | 0 | 0 | 0 |
22/11/2013 |
11.64
|
49,532 | 11.67 | 11.67 | 11.57 | 0 | 0 | 0 |
21/11/2013 |
11.67
|
122,400 | 11.64 | 11.83 | 11.60 | 0 | 0 | 0 |
20/11/2013 |
11.64
|
22,800 | 11.64 | 11.64 | 11.57 | 0 | 0 | 0 |
19/11/2013 |
11.64
|
26,520 | 11.64 | 11.64 | 11.60 | 0 | 0 | 0 |
18/11/2013 |
11.64
|
48,300 | 11.64 | 11.67 | 11.54 | 0 | 0 | 0 |
15/11/2013 |
11.64
|
63,420 | 11.44 | 11.67 | 11.41 | 0 | 0 | 0 |
14/11/2013 |
11.44
|
39,600 | 11.47 | 11.47 | 11.44 | 0 | 0 | 0 |
13/11/2013 |
11.47
|
62,300 | 11.47 | 11.51 | 11.44 | 0 | 0 | 0 |
12/11/2013 |
11.47
|
58,120 | 11.57 | 11.57 | 11.47 | 0 | 0 | 0 |
11/11/2013 |
11.57
|
19,500 | 11.54 | 11.60 | 11.54 | 0 | 0 | 0 |
08/11/2013 |
11.54
|
10,720 | 11.57 | 11.57 | 11.54 | 0 | 0 | 0 |
07/11/2013 |
11.57
|
30,300 | 11.60 | 11.64 | 11.57 | 0 | 0 | 0 |
06/11/2013 |
11.60
|
25,000 | 11.67 | 11.67 | 11.60 | 0 | 0 | 0 |
05/11/2013 |
11.67
|
24,056 | 11.64 | 11.70 | 11.64 | 0 | 0 | 0 |
04/11/2013 |
11.64
|
22,100 | 11.64 | 11.67 | 11.57 | 0 | 0 | 0 |
01/11/2013 |
11.64
|
19,500 | 11.57 | 11.64 | 11.57 | 0 | 0 | 0 |
31/10/2013 |
11.57
|
20,700 | 11.54 | 11.57 | 11.54 | 0 | 0 | 0 |
30/10/2013 |
11.54
|
24,552 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 |
29/10/2013 |
11.54
|
41,000 | 11.54 | 11.54 | 11.27 | 0 | 0 | 0 |
28/10/2013 |
11.54
|
24,800 | 11.60 | 11.60 | 11.51 | 0 | 0 | 0 |
25/10/2013 |
11.60
|
58,200 | 11.67 | 11.67 | 11.60 | 0 | 0 | 0 |
24/10/2013 |
11.67
|
81,861 | 11.67 | 11.80 | 11.67 | 0 | 0 | 0 |
23/10/2013 |
11.67
|
77,309 | 11.54 | 11.67 | 11.60 | 0 | 0 | 0 |
22/10/2013 |
11.54
|
53,731 | 11.51 | 11.67 | 11.51 | 0 | 0 | 0 |
21/10/2013 |
11.51
|
56,100 | 11.54 | 11.67 | 11.51 | 0 | 0 | 0 |
18/10/2013 |
11.54
|
15,100 | 11.54 | 11.57 | 11.51 | 0 | 0 | 0 |
17/10/2013 |
11.54
|
24,700 | 11.54 | 11.60 | 11.51 | 0 | 0 | 0 |
16/10/2013 |
11.54
|
36,990 | 11.51 | 11.64 | 11.44 | 0 | 0 | 0 |
15/10/2013 |
11.51
|
39,200 | 11.51 | 11.57 | 11.44 | 0 | 0 | 0 |
14/10/2013 |
11.51
|
9,500 | 11.47 | 11.51 | 11.47 | 0 | 0 | 0 |
11/10/2013 |
11.47
|
18,620 | 11.54 | 11.54 | 11.47 | 0 | 0 | 0 |
10/10/2013 |
11.54
|
27,421 | 11.67 | 11.67 | 11.51 | 100 | 0 | 0.0 |
09/10/2013 |
11.67
|
2,880 | 11.74 | 11.74 | 11.60 | 0 | 0 | 0 |
08/10/2013 |
11.74
|
19,800 | 11.77 | 11.77 | 11.60 | 0 | 0 | 0 |
07/10/2013 |
11.77
|
48,400 | 11.41 | 11.80 | 11.44 | 0 | 0 | 0 |
04/10/2013 |
11.41
|
25,200 | 11.41 | 11.47 | 11.34 | 0 | 0 | 0 |
03/10/2013 |
11.41
|
62,340 | 11.41 | 11.41 | 11.34 | 0 | 0 | 0 |
02/10/2013 |
11.41
|
28,270 | 11.37 | 11.47 | 11.37 | 100 | 0 | 0.0 |
01/10/2013 |
11.37
|
57,100 | 11.37 | 11.51 | 11.37 | 0 | 0 | 0 |
30/09/2013 |
11.37
|
26,900 | 11.27 | 11.44 | 11.31 | 0 | 0 | 0 |
27/09/2013 |
11.27
|
50,700 | 11.27 | 11.27 | 11.24 | 0 | 0 | 0 |
26/09/2013 |
11.27
|
36,910 | 11.27 | 11.34 | 11.24 | 0 | 0 | 0 |
25/09/2013 |
11.27
|
28,550 | 11.27 | 11.31 | 11.14 | 0 | 0 | 0 |
24/09/2013 |
11.27
|
23,060 | 11.21 | 11.31 | 11.21 | 0 | 0 | 0 |
23/09/2013 |
11.21
|
55,507 | 11.18 | 11.21 | 11.11 | 0 | 0 | 0 |
20/09/2013 |
11.18
|
16,800 | 11.14 | 11.21 | 11.14 | 0 | 0 | 0 |
19/09/2013 |
11.14
|
9,500 | 11.11 | 11.21 | 11.14 | 0 | 0 | 0 |
18/09/2013 |
11.11
|
29,400 | 11.24 | 11.24 | 11.08 | 0 | 0 | 0 |
17/09/2013 |
11.24
|
14,000 | 11.24 | 11.27 | 11.14 | 0 | 0 | 0 |
16/09/2013 |
11.24
|
14,510 | 11.31 | 11.31 | 11.14 | 0 | 0 | 0 |
13/09/2013 |
11.31
|
17,900 | 11.31 | 11.31 | 11.21 | 0 | 0 | 0 |
12/09/2013 |
11.31
|
25,800 | 11.24 | 11.31 | 11.18 | 0 | 0 | 0 |
11/09/2013 |
11.24
|
8,700 | 11.18 | 11.31 | 11.18 | 0 | 0 | 0 |
10/09/2013 |
11.18
|
35,420 | 10.95 | 11.21 | 11.08 | 0 | 0 | 0 |
09/09/2013 |
10.95
|
52,250 | 11.27 | 11.27 | 10.91 | 0 | 0 | 0 |
06/09/2013 |
11.27
|
4,000 | 11.27 | 11.47 | 11.18 | 0 | 0 | 0 |
05/09/2013 |
11.27
|
14,520 | 11.18 | 11.34 | 11.11 | 0 | 0 | 0 |
04/09/2013 |
11.18
|
30,100 | 11.11 | 11.18 | 10.95 | 0 | 0 | 0 |
03/09/2013 |
11.11
|
34,300 | 11.11 | 11.18 | 11.01 | 0 | 0 | 0 |
30/08/2013 |
11.11
|
115,712 | 11.18 | 11.24 | 11.01 | 0 | 0 | 0 |