Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0 | 0% | 0 | 0 | 0 |
0.90
0.90
0.90
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.90
0.90
0.90
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.90
0.90
0.90
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.90
0.90
0.90
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.90
0.90
0.90
|
24 tháng
(2022-09-29) |
-1 | -52.63% | 697,386 | 0 | 0 |
0.90
1.90
0.90
|
36 tháng
(2021-10-04) |
-0.70 | -43.75% | 14,960,039 | 128,400 | 0.3 |
0.90
3.10
0.90
|
60 tháng
(2019-10-15) |
-0.50 | -35.71% | 23,845,599 | 2,700 | 0.3 |
0.30
3.10
0.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/01/2015 |
17
|
691,600 | 17.20 | 17.20 | 16.90 | 0 | 0 | 0 |
14/01/2015 |
17.20
|
576,900 | 16.90 | 17.20 | 16.80 | 0 | 0 | 0 |
13/01/2015 |
16.90
|
163,700 | 17 | 17 | 16.50 | 0 | 0 | 0 |
12/01/2015 |
17
|
166,300 | 17.10 | 17.60 | 16.90 | 0 | 0 | 0 |
09/01/2015 |
17.10
|
138,000 | 16 | 17.10 | 15.80 | 0 | 300 | -0.0 |
08/01/2015 |
16
|
104,300 | 15.60 | 16.30 | 15.60 | 0 | 0 | 0 |
07/01/2015 |
15.60
|
93,000 | 15.10 | 15.60 | 15.10 | 0 | 0 | 0 |
06/01/2015 |
15.10
|
103,900 | 14.70 | 15.60 | 14.50 | 0 | 0 | 0 |
05/01/2015 |
14.70
|
91,800 | 13.80 | 14.90 | 13.80 | 0 | 0 | 0 |
31/12/2014 |
13.80
|
166,000 | 14.40 | 14.40 | 13.70 | 0 | 0 | 0 |
30/12/2014 |
14.40
|
265,200 | 13.10 | 14.40 | 13 | 0 | 0 | 0 |
29/12/2014 |
13.10
|
267,200 | 12.90 | 13.40 | 12.20 | 0 | 0 | 0 |
26/12/2014 |
12.90
|
152,060 | 14.30 | 14.30 | 12.90 | 0 | 0 | 0 |
25/12/2014 |
14.30
|
41,100 | 14.10 | 14.30 | 13.80 | 0 | 0 | 0 |
24/12/2014 |
14.10
|
41,800 | 13.90 | 14.40 | 13.90 | 0 | 0 | 0 |
23/12/2014 |
13.90
|
528,100 | 14 | 14.10 | 13.90 | 0 | 0 | 0 |
22/12/2014 |
14
|
35,300 | 14 | 14.50 | 13.90 | 0 | 0 | 0 |
19/12/2014 |
14
|
352,000 | 13.90 | 14 | 13.80 | 0 | 0 | 0 |
18/12/2014 |
13.90
|
359,600 | 13.80 | 14.10 | 13.70 | 0 | 0 | 0 |
17/12/2014 |
13.80
|
233,700 | 14.60 | 14.60 | 13.20 | 0 | 0 | 0 |
16/12/2014 |
14.60
|
342,200 | 14.80 | 15 | 14.60 | 0 | 0 | 0 |
15/12/2014 |
14.80
|
377,000 | 14.50 | 15.40 | 14.40 | 0 | 0 | 0 |
12/12/2014 |
14.50
|
253,200 | 14.10 | 15.20 | 14 | 0 | 0 | 0 |
11/12/2014 |
14.10
|
228,400 | 14.60 | 16 | 14.10 | 0 | 0 | 0 |
10/12/2014 |
14.60
|
165,000 | 15.80 | 16.20 | 14.30 | 200 | 0 | 0.0 |
09/12/2014 |
15.80
|
190,600 | 17.50 | 17.50 | 15.80 | 0 | 0 | 0 |
08/12/2014 |
17.50
|
163,600 | 17.70 | 18.40 | 16.80 | 100 | 0 | 0.0 |
05/12/2014 |
17.70
|
278,400 | 17.50 | 18.20 | 17 | 100 | 0 | 0.0 |
04/12/2014 |
17.50
|
418,500 | 17.50 | 19.20 | 17 | 100 | 0 | 0.0 |
03/12/2014 |
17.50
|
389,900 | 19 | 19 | 17.30 | 700 | 1,000 | -0.0 |
02/12/2014 |
19
|
394,600 | 20.70 | 20.70 | 18.70 | 0 | 0 | 0 |
01/12/2014 |
20.70
|
392,100 | 20.70 | 22 | 19 | 0 | 100 | -0.0 |
28/11/2014 |
20.70
|
309,800 | 18.90 | 20.70 | 18.90 | 1,000 | 0 | 0.0 |
27/11/2014 |
18.90
|
725,200 | 17.20 | 18.90 | 16.40 | 0 | 0 | 0 |
26/11/2014 |
17.20
|
194,800 | 17.20 | 17.20 | 16.70 | 100 | 0 | 0.0 |
25/11/2014 |
17.20
|
252,200 | 17.70 | 17.80 | 17.20 | 0 | 0 | 0 |
24/11/2014 |
17.70
|
515,000 | 18.30 | 18.30 | 17.30 | 0 | 0 | 0 |
21/11/2014 |
18.30
|
211,300 | 18.30 | 18.50 | 18 | 0 | 0 | 0 |
20/11/2014 |
18.30
|
233,300 | 18.30 | 18.60 | 18 | 100 | 10,000 | -0.2 |
19/11/2014 |
18.30
|
233,600 | 19.90 | 19.90 | 18.30 | 0 | 0 | 0 |
18/11/2014 |
19.90
|
244,200 | 20 | 20.20 | 19.60 | 0 | 0 | 0 |
17/11/2014 |
20
|
219,400 | 20 | 20.30 | 19.60 | 0 | 0 | 0 |
14/11/2014 |
20
|
221,900 | 20 | 20.20 | 19.70 | 0 | 0 | 0 |
13/11/2014 |
20
|
224,600 | 20 | 20.20 | 19.80 | 0 | 0 | 0 |
12/11/2014 |
20
|
264,100 | 20.10 | 20.20 | 19.90 | 0 | 0 | 0 |
11/11/2014 |
20.10
|
258,400 | 20.40 | 20.40 | 19.70 | 0 | 0 | 0 |
10/11/2014 |
20.40
|
245,600 | 20.40 | 20.60 | 20.10 | 0 | 0 | 0 |
07/11/2014 |
20.40
|
283,300 | 20.60 | 21 | 20.10 | 0 | 0 | 0 |
06/11/2014 |
20.60
|
287,800 | 20 | 21 | 20 | 0 | 0 | 0 |
05/11/2014 |
20
|
251,600 | 20.70 | 20.70 | 19.70 | 0 | 0 | 0 |
04/11/2014 |
20.70
|
272,600 | 20.80 | 20.90 | 20.50 | 0 | 0 | 0 |
03/11/2014 |
20.80
|
373,300 | 20 | 21.20 | 20 | 0 | 4,000 | -0.1 |
31/10/2014 |
20
|
355,300 | 20.10 | 20.50 | 20 | 0 | 0 | 0 |
30/10/2014 |
20.10
|
226,700 | 20.40 | 20.70 | 20.10 | 0 | 0 | 0 |
29/10/2014 |
20.40
|
235,600 | 20.40 | 20.70 | 19.30 | 0 | 0 | 0 |
28/10/2014 |
20.40
|
279,300 | 20.40 | 20.70 | 20 | 0 | 0 | 0 |
27/10/2014 |
20.40
|
213,800 | 20.40 | 21.10 | 19.60 | 0 | 0 | 0 |
24/10/2014 |
20.40
|
310,700 | 22.50 | 22.50 | 20.30 | 0 | 0 | 0 |
23/10/2014 |
22.50
|
201,700 | 25 | 25 | 22.50 | 0 | 0 | 0 |
22/10/2014 |
25
|
308,100 | 23.70 | 25.80 | 23.80 | 1,000 | 0 | 0.0 |
21/10/2014 |
23.70
|
288,200 | 21.60 | 23.70 | 21.60 | 0 | 0 | 0 |
20/10/2014 |
21.60
|
700,500 | 23.30 | 23.30 | 21 | 5,000 | 0 | 0.1 |
17/10/2014 |
23.30
|
178,100 | 25.80 | 25.80 | 23.30 | 0 | 0 | 0 |
16/10/2014 |
25.80
|
229,400 | 28.60 | 28.60 | 25.80 | 0 | 0 | 0 |
15/10/2014 |
28.60
|
442,700 | 26 | 28.60 | 24.50 | 0 | 0 | 0 |
14/10/2014 |
26
|
367,200 | 28.20 | 30.60 | 25.40 | 10,000 | 0 | 0.3 |
13/10/2014 |
28.20
|
528,800 | 31.30 | 31.30 | 28.20 | 0 | 0 | 0 |
10/10/2014 |
31.30
|
203,700 | 32.90 | 32.90 | 29.70 | 0 | 0 | 0 |
09/10/2014 |
32.90
|
592,400 | 32.10 | 35.30 | 28.90 | 15,000 | 0 | 0.4 |
08/10/2014 |
32.10
|
63,100 | 35.60 | 35.60 | 32.10 | 0 | 0 | 0 |
07/10/2014 |
35.60
|
424,700 | 35.60 | 36 | 32.80 | 0 | 0 | 0 |
06/10/2014 |
35.60
|
363,700 | 35.70 | 37 | 33.50 | 0 | 0 | 0 |
03/10/2014 |
35.70
|
559,200 | 39.60 | 39.80 | 35.70 | 0 | 0 | 0 |
02/10/2014 |
39.60
|
441,300 | 36 | 39.60 | 36 | 0 | 0 | 0 |
01/10/2014 |
36
|
346,300 | 33.10 | 36 | 32.90 | 0 | 0 | 0 |
30/09/2014 |
33.10
|
815,600 | 32.40 | 35 | 31 | 0 | 0 | 0 |
29/09/2014 |
32.40
|
104,000 | 29.50 | 32.40 | 32.20 | 0 | 0 | 0 |
26/09/2014 |
29.50
|
61,000 | 26.90 | 29.50 | 29.50 | 0 | 4,000 | -0.1 |
25/09/2014 |
26.90
|
58,000 | 24.50 | 26.90 | 26.80 | 0 | 0 | 0 |
24/09/2014 |
24.50
|
425,700 | 22.30 | 24.50 | 21.50 | 0 | 0 | 0 |
23/09/2014 |
22.30
|
337,200 | 22.80 | 23 | 22.30 | 0 | 0 | 0 |
22/09/2014 |
22.80
|
391,900 | 22.50 | 23 | 21.50 | 0 | 0 | 0 |
19/09/2014 |
22.50
|
360,700 | 21.50 | 23.20 | 19.60 | 8,000 | 0 | 0.2 |
18/09/2014 |
21.50
|
409,300 | 23 | 23 | 21.50 | 0 | 0 | 0 |
17/09/2014 |
23
|
267,300 | 22 | 23 | 19.90 | 0 | 0 | 0 |
16/09/2014 |
22
|
385,600 | 20.60 | 22.60 | 22 | 0 | 0 | 0 |
15/09/2014 |
20.60
|
271,800 | 18.80 | 20.60 | 20.60 | 0 | 0 | 0 |
12/09/2014 |
18.80
|
428,700 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |