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) |
-0.35 | -2.83% | 9,957,000 | -2,767,898 | -33.0 |
11.80
12.40
12
|
2 tháng
(2024-07-22) |
-1.60 | -11.76% | 20,427,600 | -3,765,529 | -44.8 |
11.45
13.60
12
|
3 tháng
(2024-06-24) |
-1 | -7.69% | 33,369,200 | -3,775,737 | -44.9 |
11.45
14.20
12
|
6 tháng
(2024-03-25) |
-1.60 | -11.76% | 55,409,500 | -3,693,853 | -43.2 |
10.95
14.20
12
|
12 tháng
(2023-09-26) |
-1.05 | -8.05% | 95,779,400 | -1,066,968 | -8.9 |
10.73
14.20
12
|
24 tháng
(2022-10-03) |
-0.42 | -3.39% | 336,555,400 | 2,499,288 | 37.2 |
7.22
16.87
12
|
36 tháng
(2021-10-06) |
-10.21 | -45.97% | 815,486,000 | -2,508,126 | -71.1 |
7.22
24.56
12
|
60 tháng
(2019-10-17) |
0.01 | 0.06% | 1,278,891,930 | -13,739,076 | -258.6 |
7.22
24.56
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/11/2015 |
14.00
|
85,160 | 14.05 | 14.05 | 13.57 | 63,800 | 59,220 | 0.1 |
27/11/2015 |
14.05
|
26,160 | 14.65 | 14.65 | 14.05 | 6,510 | 4,000 | 0.1 |
26/11/2015 |
14.65
|
30,510 | 14.92 | 14.92 | 14.59 | 1,570 | 0 | 0.0 |
25/11/2015 |
14.92
|
27,860 | 15.35 | 15.35 | 14.70 | 5,000 | 8,960 | -0.1 |
24/11/2015 |
15.35
|
52,840 | 15.41 | 15.41 | 14.59 | 200,000 | 216,510 | -0.5 |
23/11/2015 |
15.41
|
8,670 | 16.16 | 16.16 | 15.41 | 0 | 0 | 0 |
20/11/2015 |
16.16
|
850 | 16.22 | 16.32 | 15.95 | 10 | 0 | 0.0 |
19/11/2015 |
16.22
|
58,470 | 15.68 | 16.38 | 15.62 | 46,850 | 10,000 | 1.1 |
18/11/2015 |
15.68
|
42,140 | 15.95 | 15.95 | 15.57 | 28,460 | 8,090 | 0.6 |
17/11/2015 |
15.95
|
64,500 | 15.89 | 15.95 | 15.68 | 35,650 | 0 | 1.0 |
16/11/2015 |
15.89
|
58,720 | 15.62 | 15.89 | 15.13 | 139,000 | 117,020 | 0.6 |
13/11/2015 |
15.62
|
138,830 | 14.65 | 15.62 | 14.59 | 101,480 | 26,850 | 2.1 |
12/11/2015 |
14.65
|
89,360 | 14.59 | 14.70 | 14.59 | 87,030 | 16,500 | 1.9 |
11/11/2015 |
14.59
|
50,870 | 14.70 | 14.81 | 14.59 | 129,730 | 92,880 | 1.0 |
10/11/2015 |
14.70
|
79,860 | 14.49 | 14.70 | 14.43 | 70,000 | 350 | 1.9 |
09/11/2015 |
14.49
|
81,410 | 14.49 | 14.65 | 14.49 | 116,210 | 0 | 3.1 |
06/11/2015 |
14.49
|
138,150 | 14.32 | 14.49 | 14.32 | 93,040 | 0 | 2.5 |
05/11/2015 |
14.32
|
242,950 | 13.84 | 14.49 | 13.84 | 114,760 | 22,620 | 2.4 |
04/11/2015 |
13.84
|
19,810 | 13.84 | 13.84 | 13.51 | 3,900 | 0 | 0.1 |
03/11/2015 |
13.84
|
16,530 | 13.78 | 13.84 | 13.51 | 6,300 | 0 | 0.2 |
02/11/2015 |
13.78
|
95,580 | 13.95 | 13.95 | 13.78 | 67,470 | 64,790 | 0.1 |
30/10/2015 |
13.95
|
128,180 | 13.95 | 13.95 | 13.51 | 184,150 | 134,720 | 1.3 |
29/10/2015 |
13.95
|
21,530 | 14.16 | 14.16 | 13.78 | 70,000 | 77,010 | -0.2 |
28/10/2015 |
14.16
|
34,030 | 14.32 | 14.43 | 14.16 | 600,000 | 600,010 | -0.0 |
27/10/2015 |
14.32
|
197,870 | 14.27 | 14.32 | 14.16 | 97,590 | 43,150 | 1.4 |
26/10/2015 |
14.27
|
74,340 | 14.05 | 14.54 | 14.05 | 423,910 | 6,000 | 11.0 |
23/10/2015 |
14.05
|
70,380 | 13.84 | 14.22 | 13.78 | 48,570 | 4,000 | 1.2 |
22/10/2015 |
13.84
|
40,490 | 13.95 | 14.05 | 13.78 | 29,770 | 7,000 | 0.6 |
21/10/2015 |
13.95
|
106,860 | 13.68 | 14.00 | 13.73 | 259,420 | 188,630 | 1.8 |
20/10/2015 |
13.68
|
43,530 | 14.05 | 14.05 | 13.62 | 29,880 | 0 | 0.8 |
19/10/2015 |
14.05
|
48,910 | 13.78 | 14.11 | 13.78 | 33,160 | 0 | 0.9 |
16/10/2015 |
13.78
|
129,900 | 13.30 | 13.78 | 13.41 | 58,840 | 700 | 1.5 |
15/10/2015 |
13.30
|
144,300 | 13.30 | 13.35 | 13.03 | 91,410 | 43,490 | 1.2 |
14/10/2015 |
13.30
|
67,830 | 13.35 | 13.46 | 12.92 | 32,200 | 1,310 | 0.8 |
13/10/2015 |
13.35
|
141,220 | 13.30 | 13.41 | 12.43 | 488,970 | 398,680 | 2.2 |
12/10/2015 |
13.30
|
140,340 | 12.97 | 13.35 | 12.97 | 77,740 | 200 | 1.9 |
09/10/2015 |
12.97
|
246,910 | 12.59 | 13.03 | 12.59 | 152,930 | 0 | 3.7 |
08/10/2015 |
12.59
|
305,060 | 12.00 | 12.59 | 12.00 | 165,260 | 26,170 | 3.2 |
07/10/2015 |
12.00
|
25,670 | 12.05 | 12.11 | 12.00 | 20,000 | 1,000 | 0.4 |
06/10/2015 |
12.05
|
68,230 | 12.11 | 12.11 | 11.95 | 104,520 | 30,590 | 1.7 |
05/10/2015 |
12.11
|
90,440 | 11.89 | 12.11 | 11.89 | 53,050 | 900 | 1.2 |
02/10/2015 |
11.89
|
29,400 | 11.89 | 11.89 | 11.73 | 0 | 11,000 | -0.2 |
01/10/2015 |
11.89
|
10,880 | 11.89 | 11.89 | 11.78 | 0 | 0 | 0 |
30/09/2015 |
11.89
|
8,020 | 12.05 | 12.05 | 11.89 | 1,000 | 0 | 0.0 |
29/09/2015 |
12.05
|
33,590 | 12.05 | 12.05 | 11.84 | 6,750 | 11,650 | -0.1 |
28/09/2015 |
12.05
|
70,190 | 12.00 | 12.05 | 12.00 | 13,900 | 25,000 | -0.2 |
25/09/2015 |
12.00
|
37,300 | 11.95 | 12.11 | 11.84 | 17,500 | 1,000 | 0.4 |
24/09/2015 |
11.95
|
59,490 | 11.78 | 11.95 | 11.73 | 37,260 | 2,000 | 0.8 |
23/09/2015 |
11.78
|
56,720 | 11.95 | 12.05 | 11.78 | 31,350 | 2,000 | 0.6 |
22/09/2015 |
11.95
|
26,160 | 11.78 | 11.95 | 11.78 | 9,810 | 2,000 | 0.2 |
21/09/2015 |
11.78
|
29,740 | 11.95 | 11.95 | 11.73 | 6,000 | 2,000 | 0.1 |
18/09/2015 |
11.95
|
41,190 | 11.89 | 12.05 | 11.73 | 324,450 | 300,500 | 0.5 |
17/09/2015 |
11.89
|
10 | 11.95 | 11.95 | 11.89 | 0 | 0 | 0 |
16/09/2015 |
11.95
|
12,760 | 11.73 | 11.95 | 11.78 | 2,500 | 0 | 0.1 |
15/09/2015 |
11.73
|
18,750 | 12.00 | 12.00 | 11.68 | 4,460 | 5,830 | -0.0 |
14/09/2015 |
12.00
|
1,400 | 12.05 | 12.05 | 11.84 | 230,400 | 230,000 | 0.0 |
11/09/2015 |
12.05
|
21,790 | 12.11 | 12.11 | 11.89 | 12,170 | 5,000 | 0.2 |
10/09/2015 |
12.11
|
31,890 | 11.89 | 12.11 | 11.78 | 30,560 | 3,920 | 0.6 |
09/09/2015 |
11.89
|
7,520 | 12.16 | 12.16 | 11.89 | 6,990 | 0 | 0.2 |
08/09/2015 |
12.16
|
38,060 | 11.89 | 12.16 | 11.78 | 34,570 | 0 | 0.8 |
07/09/2015 |
11.89
|
49,200 | 11.89 | 12.05 | 11.35 | 48,100 | 2,000 | 1.0 |
04/09/2015 |
11.89
|
27,390 | 12.11 | 12.16 | 11.89 | 24,180 | 1,990 | 0.5 |
03/09/2015 |
12.11
|
45,050 | 12.11 | 12.11 | 12.05 | 42,210 | 2,000 | 0.9 |
01/09/2015 |
12.11
|
33,360 | 12.05 | 12.22 | 12.00 | 25,980 | 0 | 0.6 |
31/08/2015 |
12.05
|
139,810 | 11.89 | 12.05 | 11.89 | 120,330 | 25,010 | 2.1 |
28/08/2015 |
11.89
|
39,530 | 12.05 | 12.05 | 11.89 | 16,830 | 5,000 | 0.3 |
27/08/2015 |
12.05
|
70,120 | 12.05 | 12.11 | 11.89 | 56,580 | 2,400 | 1.2 |
26/08/2015 |
12.05
|
13,550 | 11.89 | 12.05 | 11.62 | 60 | 500 | -0.0 |
25/08/2015 |
11.89
|
71,320 | 11.57 | 12.27 | 10.86 | 51,610 | 0 | 1.1 |
24/08/2015 |
11.57
|
150,140 | 12.05 | 12.05 | 11.51 | 87,000 | 0 | 1.9 |
21/08/2015 |
12.05
|
118,180 | 12.38 | 12.38 | 11.73 | 63,070 | 11,370 | 1.2 |
20/08/2015 |
12.38
|
248,590 | 12.27 | 12.38 | 11.78 | 167,600 | 75,210 | 2.1 |
19/08/2015 |
12.27
|
108,520 | 12.22 | 12.38 | 12.00 | 84,920 | 2,000 | 1.9 |
18/08/2015 |
12.22
|
172,630 | 11.84 | 12.22 | 11.84 | 141,890 | 0 | 3.2 |
17/08/2015 |
11.84
|
41,770 | 12.00 | 12.05 | 11.84 | 11,700 | 100 | 0.3 |
14/08/2015 |
12.00
|
228,360 | 11.89 | 12.00 | 11.84 | 188,210 | 99,990 | 1.9 |
13/08/2015 |
11.89
|
179,000 | 12.11 | 12.11 | 11.84 | 232,260 | 234,120 | -0.0 |
12/08/2015 |
12.11
|
264,620 | 12.00 | 12.22 | 12.00 | 294,760 | 212,620 | 1.8 |
11/08/2015 |
12.00
|
148,440 | 12.43 | 12.43 | 12.00 | 169,110 | 246,870 | -1.7 |
10/08/2015 |
12.43
|
120,570 | 12.11 | 12.43 | 12.05 | 69,860 | 0 | 1.6 |
07/08/2015 |
12.11
|
20,460 | 12.27 | 12.32 | 12.00 | 0 | 0 | 0 |
06/08/2015 |
12.27
|
159,390 | 12.59 | 12.59 | 12.27 | 62,330 | 52,110 | 0.2 |
05/08/2015 |
12.59
|
372,380 | 12.05 | 12.59 | 12.05 | 337,600 | 7,000 | 7.6 |
04/08/2015 |
12.05
|
211,880 | 11.95 | 12.16 | 11.95 | 169,350 | 171,340 | -0.0 |
03/08/2015 |
11.95
|
554,230 | 11.84 | 12.00 | 11.73 | 334,640 | 317,630 | 0.3 |
31/07/2015 |
11.84
|
341,090 | 12.32 | 12.32 | 11.84 | 100,380 | 2,000 | 2.2 |
30/07/2015 |
12.32
|
84,170 | 12.65 | 12.65 | 12.32 | 31,770 | 0 | 0.7 |
29/07/2015 |
12.65
|
426,490 | 12.65 | 12.81 | 12.59 | 221,920 | 0 | 5.2 |
28/07/2015 |
12.65
|
234,600 | 12.86 | 12.86 | 12.59 | 136,800 | 20,000 | 2.7 |
27/07/2015 |
12.86
|
529,430 | 12.27 | 12.86 | 12.32 | 316,010 | 36,350 | 6.5 |
24/07/2015 |
12.27
|
377,040 | 11.89 | 12.27 | 11.89 | 197,330 | 0 | 4.4 |
23/07/2015 |
11.89
|
309,310 | 11.89 | 12.16 | 11.89 | 96,000 | 52,400 | 1.0 |
22/07/2015 |
11.89
|
209,140 | 11.46 | 11.95 | 11.46 | 112,550 | 100 | 2.4 |
21/07/2015 |
11.46
|
67,870 | 11.35 | 11.51 | 11.35 | 14,000 | 0 | 0.3 |
20/07/2015 |
11.35
|
72,040 | 11.35 | 11.51 | 11.19 | 58,510 | 25,000 | 0.7 |
17/07/2015 |
11.35
|
159,010 | 11.41 | 11.51 | 11.30 | 101,500 | 116,690 | -0.3 |
16/07/2015 |
11.41
|
233,540 | 11.73 | 11.73 | 11.30 | 101,200 | 175,280 | -1.6 |
15/07/2015 |
11.73
|
340,910 | 11.73 | 11.73 | 11.62 | 312,710 | 204,170 | 2.3 |
14/07/2015 |
11.73
|
245,750 | 11.57 | 11.78 | 11.35 | 197,730 | 4,000 | 4.1 |
13/07/2015 |
11.57
|
359,500 | 11.24 | 11.57 | 11.08 | 202,950 | 180,000 | 0.5 |