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) |
18/11/2013 |
21.63
|
2,520 | 20.33 | 21.63 | 21.63 | 0 | 0 | 0 |
15/11/2013 |
20.33
|
3,830 | 19.03 | 20.33 | 18.74 | 0 | 0 | 0 |
14/11/2013 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 |
13/11/2013 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 |
12/11/2013 |
19.03
|
200 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 |
11/11/2013 |
19.03
|
500 | 19.03 | 19.03 | 18.45 | 0 | 0 | 0 |
08/11/2013 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 |
07/11/2013 |
19.03
|
470 | 19.03 | 19.03 | 18.74 | 0 | 0 | 0 |
06/11/2013 |
19.03
|
480 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 |
05/11/2013 |
19.03
|
1,920 | 19.10 | 19.10 | 18.60 | 0 | 0 | 0 |
04/11/2013 |
19.10
|
10 | 18.89 | 19.10 | 19.10 | 0 | 0 | 0 |
01/11/2013 |
18.89
|
510 | 18.24 | 18.89 | 18.02 | 0 | 0 | 0 |
31/10/2013 |
18.24
|
30 | 18.09 | 18.24 | 18.24 | 0 | 0 | 0 |
30/10/2013 |
18.09
|
0 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 |
29/10/2013 |
18.09
|
870 | 18.31 | 18.74 | 18.09 | 0 | 0 | 0 |
28/10/2013 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 |
25/10/2013 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 |
24/10/2013 |
18.31
|
60 | 18.02 | 18.31 | 17.30 | 0 | 0 | 0 |
23/10/2013 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 |
22/10/2013 |
18.02
|
6,900 | 18.45 | 18.45 | 17.66 | 0 | 5,920 | -0.1 |
21/10/2013 |
18.45
|
30 | 19.18 | 19.18 | 18.45 | 0 | 0 | 0 |
18/10/2013 |
19.18
|
3,750 | 18.81 | 19.32 | 19.03 | 0 | 0 | 0 |
17/10/2013 |
18.81
|
350 | 19.32 | 19.32 | 18.81 | 0 | 0 | 0 |
16/10/2013 |
19.32
|
220 | 18.38 | 19.32 | 18.38 | 0 | 0 | 0 |
15/10/2013 |
18.38
|
10 | 17.30 | 18.38 | 18.38 | 0 | 0 | 0 |
14/10/2013 |
17.30
|
1,940 | 16.22 | 17.30 | 16.94 | 0 | 0 | 0 |
11/10/2013 |
16.22
|
620 | 16.58 | 16.58 | 16.22 | 0 | 0 | 0 |
10/10/2013 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 |
09/10/2013 |
16.58
|
320 | 16.58 | 17.23 | 16.58 | 0 | 0 | 0 |
08/10/2013 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 |
07/10/2013 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 |
04/10/2013 |
16.58
|
3,490 | 15.86 | 16.58 | 16.58 | 0 | 0 | 0 |
03/10/2013 |
15.86
|
400 | 16.15 | 16.15 | 15.86 | 0 | 0 | 0 |
02/10/2013 |
16.15
|
100 | 16.15 | 16.15 | 16.15 | 100 | 0 | 0.0 |
01/10/2013 |
16.15
|
1,420 | 15.14 | 16.15 | 14.27 | 0 | 0 | 0 |
30/09/2013 |
15.14
|
1,000 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 |
27/09/2013 |
15.14
|
220 | 14.35 | 15.14 | 13.70 | 0 | 0 | 0 |
26/09/2013 |
14.35
|
170 | 14.35 | 15.28 | 14.35 | 0 | 0 | 0 |
25/09/2013 |
14.35
|
1,020 | 14.56 | 14.56 | 13.84 | 0 | 0 | 0 |
24/09/2013 |
14.56
|
10 | 15.57 | 15.57 | 14.56 | 0 | 0 | 0 |
23/09/2013 |
15.57
|
20 | 14.56 | 15.57 | 13.91 | 0 | 0 | 0 |
20/09/2013 |
14.56
|
50 | 15.21 | 15.21 | 14.42 | 0 | 0 | 0 |
19/09/2013 |
15.21
|
890 | 15.28 | 15.28 | 15.21 | 0 | 880 | -0.0 |
18/09/2013 |
15.28
|
20 | 15.79 | 15.79 | 15.28 | 0 | 0 | 0 |
17/09/2013 |
15.79
|
420 | 16.51 | 16.51 | 15.79 | 0 | 0 | 0 |
16/09/2013 |
16.51
|
10 | 17.73 | 17.73 | 16.51 | 0 | 0 | 0 |
13/09/2013 |
17.73
|
10 | 19.03 | 19.03 | 17.73 | 0 | 0 | 0 |
12/09/2013 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 |
11/09/2013 |
19.03
|
10 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 |
10/09/2013 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 |
09/09/2013 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 |
06/09/2013 |
19.03
|
10 | 18.24 | 19.03 | 19.03 | 0 | 0 | 0 |
05/09/2013 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 |
04/09/2013 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 |
03/09/2013 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 |
30/08/2013 |
18.24
|
10 | 17.95 | 18.24 | 18.24 | 0 | 0 | 0 |
29/08/2013 |
17.95
|
1,090 | 18.38 | 18.38 | 17.16 | 0 | 0 | 0 |
28/08/2013 |
18.38
|
10 | 17.30 | 18.38 | 18.38 | 0 | 0 | 0 |
27/08/2013 |
17.30
|
10,000 | 17.66 | 17.66 | 17.30 | 0 | 0 | 0 |
26/08/2013 |
17.66
|
3,090 | 16.65 | 17.66 | 15.64 | 0 | 0 | 0 |
23/08/2013 |
16.65
|
470 | 17.88 | 18.67 | 16.65 | 0 | 0 | 0 |
22/08/2013 |
17.88
|
0 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 |
21/08/2013 |
17.88
|
0 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 |
20/08/2013 |
17.88
|
10 | 16.87 | 17.88 | 17.88 | 0 | 0 | 0 |
19/08/2013 |
16.87
|
2,640 | 17.73 | 17.73 | 16.87 | 0 | 0 | 0 |
16/08/2013 |
17.73
|
840 | 17.95 | 18.67 | 16.72 | 0 | 0 | 0 |
15/08/2013 |
17.95
|
10 | 17.66 | 17.95 | 17.95 | 0 | 0 | 0 |
14/08/2013 |
17.66
|
340 | 17.66 | 18.74 | 17.66 | 0 | 0 | 0 |
13/08/2013 |
17.66
|
3,720 | 18.60 | 19.90 | 17.30 | 0 | 0 | 0 |
12/08/2013 |
18.60
|
5,280 | 18.53 | 19.46 | 17.30 | 0 | 0 | 0 |
09/08/2013 |
18.53
|
610 | 18.53 | 18.53 | 17.45 | 0 | 0 | 0 |
08/08/2013 |
18.53
|
1,040 | 18.38 | 19.54 | 17.37 | 0 | 0 | 0 |
07/08/2013 |
18.38
|
90 | 17.23 | 18.38 | 18.02 | 0 | 0 | 0 |
06/08/2013 |
17.23
|
1,200 | 17.23 | 17.59 | 17.23 | 0 | 0 | 0 |
05/08/2013 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
02/08/2013 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
01/08/2013 |
17.23
|
40 | 17.01 | 17.23 | 17.23 | 0 | 0 | 0 |
31/07/2013 |
17.01
|
10 | 15.93 | 17.01 | 17.01 | 0 | 0 | 0 |
30/07/2013 |
15.93
|
0 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 |
29/07/2013 |
15.93
|
3,160 | 17.08 | 17.95 | 15.93 | 0 | 0 | 0 |
26/07/2013 |
17.08
|
1,130 | 18.31 | 18.31 | 17.08 | 0 | 0 | 0 |
25/07/2013 |
18.31
|
60 | 19.68 | 19.68 | 18.31 | 0 | 0 | 0 |
24/07/2013 |
19.68
|
2,030 | 19.39 | 20.04 | 18.38 | 0 | 0 | 0 |
23/07/2013 |
19.39
|
110 | 18.17 | 19.39 | 18.17 | 0 | 0 | 0 |
22/07/2013 |
18.17
|
730 | 19.39 | 19.46 | 18.09 | 0 | 200 | -0.0 |
19/07/2013 |
19.39
|
110 | 19.82 | 19.90 | 18.45 | 0 | 0 | 0 |
18/07/2013 |
19.82
|
1,250 | 19.90 | 19.90 | 18.53 | 0 | 0 | 0 |
17/07/2013 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
16/07/2013 |
19.90
|
30 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
15/07/2013 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
12/07/2013 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
11/07/2013 |
19.90
|
100 | 18.60 | 19.90 | 19.90 | 100 | 0 | 0.0 |
10/07/2013 |
18.60
|
10 | 19.97 | 19.97 | 18.60 | 0 | 0 | 0 |
09/07/2013 |
19.97
|
0 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 |
08/07/2013 |
19.97
|
0 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 |
05/07/2013 |
19.97
|
20 | 20.33 | 20.33 | 19.97 | 0 | 0 | 0 |
04/07/2013 |
20.33
|
0 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 |
03/07/2013 |
20.33
|
0 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 |
02/07/2013 |
20.33
|
0 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 |
01/07/2013 |
20.33
|
0 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 |