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) |
-1.80 | -11.39% | 65,500 | 0 | 0 |
14
17.60
16
|
2 tháng
(2024-07-22) |
-4.50 | -24.32% | 287,100 | 17,000 | 0.4 |
14
22
16
|
3 tháng
(2024-06-24) |
1.50 | 12% | 397,800 | 15,500 | 0.3 |
12.50
24.40
16
|
6 tháng
(2024-03-25) |
-3.50 | -20% | 460,900 | 15,000 | 0.3 |
12
24.40
16
|
12 tháng
(2023-09-26) |
-1.90 | -11.95% | 644,500 | 17,500 | 0.4 |
12
24.40
16
|
24 tháng
(2022-10-03) |
4 | 40% | 944,634 | 12,370 | 0.3 |
8.50
24.40
16
|
36 tháng
(2021-10-06) |
2.10 | 17.65% | 2,345,297 | 5,740 | 0.3 |
8.50
24.40
16
|
60 tháng
(2019-10-17) |
8 | 133.33% | 3,123,910 | -559,578 | -3.6 |
4.40
24.40
16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/08/2013 |
15.50
|
300 | 14.40 | 15.50 | 13 | 0 | 0 | 0 |
31/07/2013 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
30/07/2013 |
14.40
|
200 | 13.20 | 14.40 | 12 | 0 | 0 | 0 |
29/07/2013 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
26/07/2013 |
13.20
|
300 | 12.50 | 13.20 | 12 | 0 | 0 | 0 |
25/07/2013 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
24/07/2013 |
12.50
|
2,000 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
23/07/2013 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
22/07/2013 |
12.50
|
100 | 12 | 12.50 | 12.50 | 0 | 0 | 0 |
19/07/2013 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
18/07/2013 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
17/07/2013 |
12
|
100 | 12.50 | 12.50 | 12 | 0 | 0 | 0 |
16/07/2013 |
12.50
|
100 | 12.80 | 12.80 | 12.50 | 0 | 0 | 0 |
15/07/2013 |
12.80
|
100 | 14.20 | 14.20 | 12.80 | 0 | 0 | 0 |
12/07/2013 |
14.20
|
300 | 14.20 | 14.20 | 12.50 | 0 | 0 | 0 |
11/07/2013 |
14.20
|
300 | 14.10 | 14.20 | 12.80 | 0 | 0 | 0 |
10/07/2013 |
14.10
|
400 | 14.50 | 14.50 | 14 | 0 | 0 | 0 |
09/07/2013 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
08/07/2013 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
05/07/2013 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
04/07/2013 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
03/07/2013 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
02/07/2013 |
14.50
|
0 | 14.70 | 14.50 | 14.50 | 0 | 0 | 0 |
01/07/2013 |
14.70
|
2,300 | 14.10 | 14.70 | 13 | 0 | 0 | 0 |
28/06/2013 |
14.10
|
0 | 15 | 14.10 | 14.10 | 0 | 0 | 0 |
27/06/2013 |
15
|
700 | 13.80 | 15 | 14 | 0 | 0 | 0 |
26/06/2013 |
13.80
|
1,000 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
25/06/2013 |
13.80
|
2,700 | 13.80 | 13.80 | 12.80 | 0 | 0 | 0 |
24/06/2013 |
13.80
|
800 | 13.80 | 13.80 | 12.80 | 0 | 0 | 0 |
21/06/2013 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
20/06/2013 |
13.80
|
600 | 13.80 | 13.80 | 13.50 | 0 | 0 | 0 |
19/06/2013 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
18/06/2013 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
17/06/2013 |
13.80
|
100 | 13.90 | 13.90 | 13.80 | 0 | 0 | 0 |
14/06/2013 |
13.90
|
200 | 13.20 | 13.90 | 13.20 | 0 | 0 | 0 |
13/06/2013 |
13.20
|
1,100 | 13.20 | 13.20 | 13.20 | 0 | 100 | -0.0 |
12/06/2013 |
13.20
|
100 | 13.60 | 13.60 | 13.20 | 0 | 0 | 0 |
11/06/2013 |
13.60
|
300 | 14 | 14 | 13.60 | 0 | 0 | 0 |
10/06/2013 |
14
|
300 | 14.10 | 14.10 | 13 | 0 | 0 | 0 |
07/06/2013 |
14.10
|
1,800 | 14.20 | 14.20 | 13.30 | 0 | 0 | 0 |
06/06/2013 |
14.20
|
100 | 13.70 | 14.20 | 14.20 | 0 | 0 | 0 |
05/06/2013 |
13.70
|
100 | 13.80 | 13.80 | 13.70 | 0 | 0 | 0 |
04/06/2013 |
13.80
|
3,500 | 14.40 | 14.40 | 13.80 | 0 | 0 | 0 |
03/06/2013 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
31/05/2013 |
14.40
|
200 | 14 | 14.40 | 14 | 0 | 100 | -0.0 |
30/05/2013 |
14
|
3,200 | 14 | 14 | 13.80 | 0 | 100 | -0.0 |
29/05/2013 |
14
|
600 | 14.50 | 14.50 | 14 | 0 | 0 | 0 |
28/05/2013 |
14.50
|
1,100 | 14 | 14.50 | 14 | 0 | 0 | 0 |
27/05/2013 |
14
|
1,100 | 14.50 | 14.50 | 13.50 | 0 | 0 | 0 |
24/05/2013 |
14.50
|
600 | 15 | 15 | 14.50 | 0 | 0 | 0 |
23/05/2013 |
15
|
200 | 15 | 15 | 13.90 | 0 | 0 | 0 |
22/05/2013 |
15
|
300 | 15 | 15 | 15 | 0 | 0 | 0 |
21/05/2013 |
15
|
1,000 | 14.70 | 15 | 14.80 | 0 | 0 | 0 |
20/05/2013 |
14.70
|
1,200 | 14.80 | 14.80 | 13.70 | 0 | 0 | 0 |
17/05/2013 |
14.80
|
700 | 15 | 15 | 14.80 | 0 | 0 | 0 |
16/05/2013 |
15
|
1,300 | 14.50 | 15 | 14 | 0 | 0 | 0 |
15/05/2013 |
14.50
|
1,100 | 14 | 14.50 | 14.10 | 0 | 0 | 0 |
14/05/2013 |
14
|
2,300 | 15 | 15 | 14 | 0 | 0 | 0 |
13/05/2013 |
15
|
1,100 | 15.30 | 15.30 | 14.80 | 0 | 0 | 0 |
10/05/2013 |
15.30
|
2,200 | 15.40 | 15.40 | 13.90 | 0 | 0 | 0 |
09/05/2013 |
15.40
|
0 | 15.50 | 15.40 | 15.40 | 0 | 0 | 0 |
08/05/2013 |
15.50
|
6,400 | 16 | 16 | 13.80 | 0 | 0 | 0 |
07/05/2013 |
16
|
5,300 | 15.30 | 16 | 14.40 | 0 | 0 | 0 |
06/05/2013 |
15.30
|
3,100 | 15.70 | 16.20 | 14.50 | 0 | 0 | 0 |
03/05/2013 |
15.70
|
100 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
02/05/2013 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
26/04/2013 |
15.70
|
1,000 | 15.90 | 15.90 | 15.70 | 0 | 0 | 0 |
25/04/2013 |
15.90
|
1,700 | 16 | 16 | 15.70 | 0 | 0 | 0 |
24/04/2013 |
16
|
15,400 | 14.70 | 16.10 | 14.70 | 0 | 100 | -0.0 |
23/04/2013 |
14.70
|
400 | 14.50 | 14.70 | 14.70 | 0 | 0 | 0 |
22/04/2013 |
14.50
|
300 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
18/04/2013 |
14.50
|
500 | 14.70 | 14.70 | 13.70 | 0 | 0 | 0 |
17/04/2013 |
14.70
|
1,100 | 14.20 | 14.70 | 14 | 0 | 0 | 0 |
16/04/2013 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
15/04/2013 |
14.20
|
4,400 | 14 | 14.50 | 13.50 | 0 | 0 | 0 |
12/04/2013 |
14
|
1,000 | 15 | 15 | 14 | 0 | 0 | 0 |
11/04/2013 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
10/04/2013 |
15
|
100 | 15.90 | 15.90 | 15 | 0 | 0 | 0 |
09/04/2013 |
15.90
|
7,500 | 15.10 | 15.90 | 14 | 0 | 100 | -0.0 |
08/04/2013 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
05/04/2013 |
15.10
|
1,100 | 14.10 | 15.10 | 14.10 | 0 | 100 | -0.0 |
04/04/2013 |
14.10
|
700 | 15 | 15 | 14 | 0 | 0 | 0 |
03/04/2013 |
15
|
1,500 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |
02/04/2013 |
15.10
|
3,600 | 14.20 | 15.10 | 14.80 | 0 | 0 | 0 |
01/04/2013 |
14.20
|
1,200 | 13 | 14.20 | 14.20 | 0 | 0 | 0 |
29/03/2013 |
13
|
1,100 | 14.30 | 14.30 | 13 | 0 | 0 | 0 |
28/03/2013 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
27/03/2013 |
14.30
|
1,500 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
26/03/2013 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
25/03/2013 |
14.30
|
800 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
22/03/2013 |
14.30
|
16,000 | 15.10 | 15.10 | 14.10 | 1,300 | 0 | 0.0 |
21/03/2013 |
15.10
|
20,300 | 16.50 | 17.50 | 15.10 | 0 | 0 | 0 |
20/03/2013 |
16.50
|
2,000 | 18.80 | 18.80 | 16.50 | 0 | 0 | 0 |
19/03/2013 |
18.80
|
15,500 | 17.80 | 18.80 | 16.50 | 0 | 0 | 0 |
18/03/2013 |
17.80
|
27,400 | 18.40 | 18.40 | 17.80 | 21,000 | 0 | 0.4 |
15/03/2013 |
18.40
|
3,000 | 18.40 | 18.50 | 17.10 | 0 | 0 | 0 |
14/03/2013 |
18.40
|
34,800 | 16.80 | 18.40 | 17.50 | 0 | 0 | 0 |
13/03/2013 |
16.80
|
10,200 | 17.40 | 17.80 | 16.80 | 0 | 0 | 0 |
12/03/2013 |
17.40
|
28,600 | 17 | 17.40 | 16 | 0 | 0 | 0 |
11/03/2013 |
17
|
7,000 | 16.90 | 17 | 15.30 | 0 | 500 | -0.0 |