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) |
-0.70 | -4.39% | 51,514,000 | -481,354 | -7.6 |
14.85
15.95
15.20
|
2 tháng
(2024-07-22) |
-0.35 | -2.24% | 125,149,900 | 4,657 | -0.2 |
13.60
15.95
15.20
|
3 tháng
(2024-06-24) |
-0.95 | -5.86% | 194,183,800 | -8,033 | -0.6 |
13.60
16.60
15.20
|
6 tháng
(2024-03-25) |
-3.50 | -18.68% | 559,402,000 | -927,043 | -19.7 |
13.60
19.05
15.20
|
12 tháng
(2023-09-26) |
-2.15 | -12.35% | 1,802,798,300 | -4,764,034 | -88.0 |
13.29
19.05
15.20
|
24 tháng
(2022-10-03) |
-1.59 | -9.43% | 3,551,102,900 | -1,350,381 | -79.3 |
10.06
22.45
15.20
|
36 tháng
(2021-10-06) |
-2.52 | -14.20% | 5,414,446,900 | -44,465,523 | -1,581.3 |
10.06
54.16
15.20
|
60 tháng
(2019-10-17) |
-6.16 | -28.79% | 6,294,898,480 | -130,901,693 | -3,229.3 |
10.06
54.16
15.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2013 |
11.92
|
112,080 | 12.05 | 12.05 | 11.92 | 18,100 | 0 | 0.3 |
02/07/2013 |
12.05
|
170,500 | 11.85 | 12.11 | 11.92 | 10,150 | 44,140 | -0.6 |
01/07/2013 |
11.85
|
229,280 | 12.11 | 12.11 | 11.85 | 10 | 0 | 0.0 |
28/06/2013 |
12.11
|
164,110 | 12.31 | 12.38 | 12.11 | 42,490 | 720 | 0.8 |
27/06/2013 |
12.31
|
367,330 | 12.38 | 12.44 | 11.98 | 0 | 0 | 0 |
26/06/2013 |
12.38
|
374,750 | 12.18 | 12.51 | 12.05 | 17,440 | 50,000 | -0.6 |
25/06/2013 |
12.18
|
619,660 | 12.64 | 12.77 | 11.79 | 220,175 | 196,545 | 0.5 |
24/06/2013 |
12.64
|
434,790 | 12.84 | 12.97 | 12.58 | 3,220 | 42,490 | -0.8 |
21/06/2013 |
12.84
|
140,000 | 12.90 | 12.90 | 12.77 | 10 | 0 | 0.0 |
20/06/2013 |
12.90
|
234,400 | 12.97 | 13.04 | 12.84 | 5,350 | 17,440 | -0.2 |
19/06/2013 |
12.97
|
174,230 | 12.97 | 13.10 | 12.97 | 5,250 | 23,630 | -0.4 |
18/06/2013 |
12.97
|
305,620 | 13.04 | 13.17 | 12.90 | 0 | 3,220 | -0.1 |
17/06/2013 |
13.04
|
296,370 | 13.37 | 13.37 | 12.97 | 1,570 | 10 | 0.0 |
14/06/2013 |
13.37
|
214,120 | 13.50 | 13.56 | 13.30 | 12,310 | 5,350 | 0.1 |
13/06/2013 |
13.50
|
322,870 | 13.50 | 13.50 | 13.30 | 30,990 | 5,250 | 0.5 |
12/06/2013 |
13.50
|
437,010 | 13.43 | 13.63 | 13.43 | 7,190 | 0 | 0.1 |
11/06/2013 |
13.43
|
271,890 | 13.50 | 13.56 | 13.37 | 0 | 1,570 | -0.0 |
10/06/2013 |
13.50
|
709,650 | 13.37 | 13.76 | 13.50 | 680 | 12,000 | -0.2 |
07/06/2013 |
13.37
|
605,220 | 13.43 | 13.50 | 13.37 | 0 | 0 | 0 |
06/06/2013 |
13.43
|
633,660 | 13.30 | 13.50 | 13.30 | 1,000 | 38,490 | -0.8 |
05/06/2013 |
13.30
|
374,920 | 13.23 | 13.43 | 13.23 | 0 | 0 | 0 |
04/06/2013 |
13.23
|
1,595,860 | 13.63 | 13.63 | 13.23 | 1,500 | 670 | 0.0 |
03/06/2013 |
13.63
|
329,760 | 13.69 | 13.83 | 13.63 | 0 | 0 | 0 |
31/05/2013 |
13.69
|
2,510,130 | 13.37 | 14.09 | 13.37 | 0 | 1,000 | -0.0 |
30/05/2013 |
13.37
|
1,892,560 | 13.43 | 13.43 | 13.17 | 100,000 | 100,000 | 0 |
29/05/2013 |
13.43
|
607,880 | 13.50 | 13.63 | 13.30 | 0 | 1,500 | -0.0 |
28/05/2013 |
13.50
|
394,390 | 13.56 | 13.56 | 13.37 | 100,000 | 100,000 | 0 |
27/05/2013 |
13.56
|
681,670 | 13.30 | 13.69 | 13.37 | 1,500 | 0 | 0.0 |
24/05/2013 |
13.30
|
562,090 | 12.97 | 13.30 | 12.97 | 270 | 0 | 0.0 |
23/05/2013 |
12.97
|
713,700 | 13.43 | 13.43 | 12.97 | 0 | 0 | 0 |
22/05/2013 |
13.43
|
646,930 | 13.56 | 13.63 | 13.30 | 101,750 | 101,000 | 0.0 |
21/05/2013 |
13.56
|
748,210 | 13.43 | 13.83 | 13.43 | 0 | 1,500 | -0.0 |
20/05/2013 |
13.43
|
584,510 | 13.63 | 13.69 | 13.23 | 450 | 270 | 0.0 |
17/05/2013 |
13.63
|
245,700 | 13.83 | 13.89 | 13.63 | 0 | 0 | 0 |
16/05/2013 |
13.83
|
554,340 | 13.63 | 13.83 | 13.56 | 1,040 | 750 | 0.0 |
15/05/2013 |
13.63
|
694,310 | 13.56 | 13.89 | 13.50 | 150 | 0 | 0.0 |
14/05/2013 |
13.56
|
854,790 | 14.22 | 14.22 | 13.43 | 207,120 | 450 | 4.3 |
13/05/2013 |
14.22
|
857,640 | 13.96 | 14.29 | 13.89 | 969,720 | 0 | 21.0 |
10/05/2013 |
13.96
|
1,122,230 | 14.09 | 14.75 | 13.83 | 0 | 280 | -0.0 |
09/05/2013 |
14.09
|
1,312,920 | 13.17 | 14.09 | 13.10 | 0 | 370 | -0.0 |
08/05/2013 |
13.17
|
692,300 | 12.58 | 13.23 | 12.84 | 0 | 3,730 | -0.1 |
07/05/2013 |
12.58
|
677,050 | 13.30 | 13.30 | 12.58 | 0 | 0 | 0 |
06/05/2013 |
13.30
|
515,790 | 13.04 | 13.30 | 12.97 | 0 | 120 | -0.0 |
03/05/2013 |
13.04
|
454,250 | 12.84 | 13.10 | 12.84 | 0 | 0 | 0 |
02/05/2013 |
12.84
|
165,850 | 12.97 | 13.10 | 12.84 | 32,000 | 45,660 | -0.3 |
26/04/2013 |
12.97
|
448,130 | 13.23 | 13.43 | 12.90 | 0 | 0 | 0 |
25/04/2013 |
13.23
|
434,430 | 13.30 | 13.56 | 13.23 | 0 | 1,010 | -0.0 |
24/04/2013 |
13.30
|
200,450 | 13.17 | 13.63 | 13.17 | 32,000 | 40,000 | -0.2 |
23/04/2013 |
13.17
|
388,680 | 13.50 | 13.56 | 13.17 | 0 | 10,000 | -0.2 |
22/04/2013 |
13.50
|
2,099,500 | 14.48 | 14.48 | 13.50 | 0 | 0 | 0 |
18/04/2013 |
14.48
|
112,150 | 15.14 | 15.14 | 14.48 | 0 | 3,640 | -0.1 |
17/04/2013 |
15.14
|
312,160 | 14.81 | 15.14 | 14.42 | 0 | 0 | 0 |
16/04/2013 |
14.81
|
563,470 | 13.96 | 14.88 | 13.83 | 0 | 400 | -0.0 |
15/04/2013 |
13.96
|
335,900 | 14.88 | 14.88 | 13.96 | 0 | 0 | 0 |
12/04/2013 |
14.88
|
584,870 | 15.21 | 15.27 | 14.81 | 0 | 0 | 0 |
11/04/2013 |
15.21
|
1,188,550 | 15.54 | 15.60 | 15.14 | 247,650 | 252,940 | -0.1 |
10/04/2013 |
15.54
|
511,700 | 15.60 | 15.60 | 15.34 | 100,000 | 100,000 | 0 |
09/04/2013 |
15.60
|
398,720 | 15.60 | 15.74 | 15.41 | 300,000 | 302,400 | -0.1 |
08/04/2013 |
15.60
|
205,040 | 15.74 | 15.93 | 15.54 | 200,000 | 201,500 | -0.0 |
05/04/2013 |
15.74
|
72,240 | 15.67 | 15.80 | 15.60 | 0 | 0 | 0 |
04/04/2013 |
15.67
|
508,840 | 15.93 | 15.93 | 15.67 | 0 | 0 | 0 |
03/04/2013 |
15.93
|
496,850 | 15.93 | 15.93 | 15.67 | 0 | 0 | 0 |
02/04/2013 |
15.93
|
135,560 | 15.87 | 16.20 | 15.87 | 0 | 14,640 | -0.4 |
01/04/2013 |
15.87
|
180,030 | 15.74 | 16.13 | 15.80 | 0 | 0 | 0 |
29/03/2013 |
15.74
|
73,770 | 15.80 | 15.87 | 15.67 | 0 | 19,200 | -0.5 |
28/03/2013 |
15.80
|
121,950 | 16.00 | 16.06 | 15.80 | 100,000 | 104,030 | -0.1 |
27/03/2013 |
16.00
|
72,640 | 16.06 | 16.33 | 15.93 | 0 | 11,480 | -0.3 |
26/03/2013 |
16.06
|
98,170 | 16.06 | 16.39 | 16.00 | 100,000 | 100,000 | 0 |
25/03/2013 |
16.06
|
75,430 | 16.39 | 16.46 | 15.87 | 0 | 220 | -0.0 |
22/03/2013 |
16.39
|
189,310 | 16.53 | 16.59 | 15.80 | 0 | 0 | 0 |
21/03/2013 |
16.53
|
229,870 | 16.46 | 16.66 | 16.33 | 0 | 900 | -0.0 |
20/03/2013 |
16.46
|
201,680 | 16.46 | 16.66 | 16.26 | 0 | 0 | 0 |
19/03/2013 |
16.46
|
148,370 | 16.53 | 16.53 | 16.33 | 0 | 4,150 | -0.1 |
18/03/2013 |
16.53
|
858,980 | 16.00 | 16.66 | 15.87 | 0 | 0 | 0 |
15/03/2013 |
16.00
|
387,090 | 15.87 | 16.13 | 15.80 | 0 | 270 | -0.0 |
14/03/2013 |
15.87
|
141,430 | 16.00 | 16.06 | 15.80 | 0 | 2,620 | -0.1 |
13/03/2013 |
16.00
|
123,960 | 16.46 | 16.46 | 16.00 | 0 | 11,920 | -0.3 |
12/03/2013 |
16.46
|
640,450 | 15.60 | 16.46 | 15.54 | 0 | 27,000 | -0.6 |
11/03/2013 |
15.60
|
111,300 | 15.34 | 15.67 | 15.34 | 0 | 0 | 0 |
08/03/2013 |
15.34
|
109,630 | 15.21 | 15.47 | 15.34 | 0 | 0 | 0 |
07/03/2013 |
15.21
|
130,700 | 15.21 | 15.41 | 15.08 | 0 | 7,240 | -0.2 |
06/03/2013 |
15.21
|
85,860 | 15.14 | 15.47 | 15.14 | 0 | 0 | 0 |
05/03/2013 |
15.14
|
276,560 | 15.54 | 15.54 | 15.14 | 0 | 60,900 | -1.4 |
04/03/2013 |
15.54
|
137,940 | 16.00 | 16.00 | 15.41 | 0 | 6,880 | -0.2 |
01/03/2013 |
16.00
|
292,360 | 16.06 | 16.20 | 15.87 | 0 | 0 | 0 |
28/02/2013 |
16.06
|
541,120 | 15.54 | 16.20 | 15.54 | 0 | 7,800 | -0.2 |
27/02/2013 |
15.54
|
264,780 | 15.60 | 15.60 | 15.21 | 0 | 0 | 0 |
26/02/2013 |
15.60
|
499,420 | 15.80 | 15.80 | 15.34 | 0 | 0 | 0 |
25/02/2013 |
15.80
|
1,414,450 | 15.34 | 16.00 | 15.14 | 0 | 0 | 0 |
22/02/2013 |
15.34
|
575,190 | 15.47 | 15.93 | 15.14 | 0 | 3,000 | -0.1 |
21/02/2013 |
15.47
|
989,720 | 16.13 | 16.20 | 15.47 | 0 | 3,000 | -0.1 |
20/02/2013 |
16.13
|
315,720 | 16.20 | 16.26 | 16.00 | 0 | 0 | 0 |
19/02/2013 |
16.20
|
496,570 | 16.39 | 16.46 | 16.20 | 0 | 7,270 | -0.2 |
18/02/2013 |
16.39
|
771,050 | 15.87 | 16.72 | 16.20 | 0 | 0 | 0 |
08/02/2013 |
15.87
|
433,860 | 15.80 | 16.13 | 15.41 | 0 | 0 | 0 |
07/02/2013 |
15.80
|
358,740 | 15.93 | 16.06 | 15.74 | 0 | 0 | 0 |
06/02/2013 |
15.93
|
369,260 | 15.87 | 16.06 | 15.80 | 0 | 250 | -0.0 |
05/02/2013 |
15.87
|
2,522,670 | 15.67 | 16.06 | 15.47 | 0 | 0 | 0 |
04/02/2013 |
15.67
|
370,490 | 15.93 | 16.06 | 15.67 | 0 | 670 | -0.0 |
01/02/2013 |
15.93
|
238,780 | 16.26 | 16.26 | 15.93 | 0 | 0 | 0 |