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 | -4.09% | 8,300 | -1,000 | -0.0 |
16.40
17.90
16.40
|
2 tháng
(2024-07-22) |
-1.63 | -9.03% | 30,000 | -700 | -0.0 |
16.40
18.52
16.40
|
3 tháng
(2024-06-24) |
-1.78 | -9.77% | 68,600 | -25,676 | -0.5 |
16.40
19.11
16.40
|
6 tháng
(2024-03-25) |
-2.81 | -14.61% | 228,000 | -93,851 | -1.8 |
16.40
21.07
16.40
|
12 tháng
(2023-09-26) |
-1.03 | -5.92% | 411,900 | -155,551 | -3.0 |
16.40
21.42
16.40
|
24 tháng
(2022-10-03) |
-1.03 | -5.92% | 905,200 | -278,289 | -5.9 |
14.96
27.03
16.40
|
36 tháng
(2021-10-06) |
-5.21 | -24.11% | 1,383,600 | -288,810 | -6.0 |
14.96
27.03
16.40
|
60 tháng
(2019-10-17) |
-0.46 | -2.71% | 2,152,310 | -316,580 | -6.5 |
12.55
27.03
16.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/11/2015 |
13.04
|
70 | 13.41 | 14.32 | 12.77 | 0 | 0 | 0 |
18/11/2015 |
13.41
|
3,150 | 12.67 | 13.41 | 13.41 | 0 | 0 | 0 |
17/11/2015 |
12.67
|
90 | 12.88 | 13.73 | 12.67 | 60 | 0 | 0.0 |
16/11/2015 |
12.88
|
15,500 | 13.09 | 13.31 | 12.88 | 0 | 0 | 0 |
13/11/2015 |
13.09
|
190 | 13.15 | 13.31 | 12.56 | 0 | 10 | -0.0 |
12/11/2015 |
13.15
|
1,640 | 13.41 | 13.41 | 12.93 | 0 | 0 | 0 |
11/11/2015 |
13.41
|
300 | 13.41 | 13.41 | 13.41 | 300 | 0 | 0.0 |
10/11/2015 |
13.41
|
70 | 13.47 | 13.47 | 13.41 | 0 | 0 | 0 |
09/11/2015 |
13.47
|
7,710 | 13.47 | 13.47 | 13.04 | 0 | 20 | -0.0 |
06/11/2015 |
13.47
|
10 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 |
05/11/2015 |
13.47
|
380 | 13.47 | 13.47 | 12.93 | 0 | 0 | 0 |
04/11/2015 |
13.47
|
5,030 | 13.31 | 13.47 | 13.31 | 4,700 | 0 | 0.1 |
03/11/2015 |
13.31
|
150 | 13.57 | 13.68 | 13.31 | 140 | 0 | 0.0 |
02/11/2015 |
13.57
|
200 | 13.41 | 13.57 | 13.57 | 0 | 0 | 0 |
30/10/2015 |
13.41
|
5,680 | 13.52 | 14.37 | 13.36 | 0 | 0 | 0 |
29/10/2015 |
13.52
|
9,220 | 13.31 | 13.52 | 13.31 | 9,190 | 3,000 | 0.2 |
28/10/2015 |
13.31
|
2,030 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 |
27/10/2015 |
13.31
|
10 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 |
26/10/2015 |
13.31
|
2,030 | 13.31 | 13.31 | 12.93 | 0 | 0 | 0 |
23/10/2015 |
13.31
|
1,960 | 13.31 | 13.31 | 13.04 | 0 | 0 | 0 |
22/10/2015 |
13.31
|
10 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 |
21/10/2015 |
13.31
|
10 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 |
20/10/2015 |
13.31
|
4,000 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 |
19/10/2015 |
13.31
|
420 | 13.47 | 13.47 | 13.31 | 0 | 0 | 0 |
16/10/2015 |
13.47
|
20 | 13.09 | 13.47 | 13.47 | 0 | 0 | 0 |
15/10/2015 |
13.09
|
16,110 | 13.47 | 13.47 | 13.09 | 100 | 0 | 0.0 |
14/10/2015 |
13.47
|
70 | 13.31 | 13.47 | 12.83 | 0 | 0 | 0 |
13/10/2015 |
13.31
|
1,120 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 |
12/10/2015 |
13.31
|
8,120 | 13.31 | 13.31 | 13.31 | 300 | 790 | -0.0 |
09/10/2015 |
13.31
|
1,020 | 13.09 | 13.36 | 13.31 | 0 | 0 | 0 |
08/10/2015 |
13.09
|
3,030 | 13.73 | 13.73 | 13.09 | 0 | 0 | 0 |
07/10/2015 |
13.73
|
420 | 13.73 | 13.73 | 13.68 | 0 | 300 | -0.0 |
06/10/2015 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 |
05/10/2015 |
13.73
|
580 | 13.73 | 13.73 | 13.31 | 0 | 0 | 0 |
02/10/2015 |
13.73
|
7,170 | 13.73 | 13.73 | 13.31 | 0 | 0 | 0 |
01/10/2015 |
13.73
|
1,010 | 13.78 | 13.78 | 13.31 | 0 | 0 | 0 |
30/09/2015 |
13.78
|
7,110 | 13.78 | 13.78 | 13.31 | 0 | 0 | 0 |
29/09/2015 |
13.78
|
17,630 | 13.78 | 13.78 | 13.31 | 0 | 0 | 0 |
28/09/2015 |
13.78
|
36,460 | 13.78 | 13.78 | 12.88 | 0 | 0 | 0 |
25/09/2015 |
13.78
|
260 | 13.78 | 13.78 | 13.73 | 0 | 0 | 0 |
24/09/2015 |
13.78
|
30 | 13.78 | 13.78 | 13.73 | 0 | 0 | 0 |
23/09/2015 |
13.78
|
10 | 13.84 | 13.84 | 13.78 | 0 | 0 | 0 |
22/09/2015 |
13.84
|
680 | 13.84 | 13.84 | 12.88 | 0 | 0 | 0 |
21/09/2015 |
13.84
|
1,100 | 14.05 | 14.80 | 13.09 | 0 | 0 | 0 |
18/09/2015 |
14.05
|
400 | 14.37 | 14.37 | 14.05 | 0 | 0 | 0 |
17/09/2015 |
14.37
|
10 | 14.90 | 14.90 | 14.37 | 0 | 0 | 0 |
16/09/2015 |
14.90
|
2,510 | 14.32 | 14.90 | 14.05 | 0 | 0 | 0 |
15/09/2015 |
14.32
|
610 | 14.32 | 14.37 | 14.32 | 0 | 0 | 0 |
14/09/2015 |
14.32
|
3,220 | 14.21 | 14.32 | 13.31 | 300 | 20 | 0.0 |
11/09/2015 |
14.21
|
1,040 | 13.31 | 14.21 | 13.25 | 0 | 0 | 0 |
10/09/2015 |
13.31
|
320 | 13.84 | 13.84 | 13.31 | 0 | 0 | 0 |
09/09/2015 |
13.84
|
40 | 13.57 | 14.37 | 13.84 | 0 | 0 | 0 |
08/09/2015 |
13.57
|
4,820 | 13.09 | 13.63 | 13.09 | 0 | 0 | 0 |
07/09/2015 |
13.09
|
2,040 | 13.31 | 13.84 | 13.09 | 0 | 0 | 0 |
04/09/2015 |
13.31
|
2,020 | 13.78 | 14.05 | 13.31 | 0 | 0 | 0 |
03/09/2015 |
13.78
|
3,020 | 13.57 | 14.37 | 13.31 | 0 | 3,000 | -0.1 |
01/09/2015 |
13.57
|
1,010 | 12.77 | 13.57 | 13.09 | 0 | 0 | 0 |
31/08/2015 |
12.77
|
1,950 | 12.61 | 12.77 | 12.77 | 0 | 0 | 0 |
28/08/2015 |
12.61
|
420 | 13.04 | 13.84 | 12.51 | 0 | 0 | 0 |
27/08/2015 |
13.04
|
50 | 13.09 | 13.84 | 13.04 | 0 | 0 | 0 |
26/08/2015 |
13.09
|
2,170 | 13.31 | 13.84 | 13.09 | 0 | 0 | 0 |
25/08/2015 |
13.31
|
9,430 | 13.31 | 13.31 | 12.61 | 0 | 30 | -0.0 |
24/08/2015 |
13.31
|
5,010 | 13.78 | 14.10 | 12.93 | 0 | 0 | 0 |
21/08/2015 |
13.78
|
30 | 13.84 | 14.21 | 13.78 | 0 | 0 | 0 |
20/08/2015 |
13.84
|
35,780 | 13.09 | 13.84 | 13.25 | 0 | 0 | 0 |
19/08/2015 |
13.09
|
25,980 | 12.67 | 13.52 | 12.61 | 0 | 0 | 0 |
18/08/2015 |
12.67
|
280 | 12.99 | 13.89 | 12.67 | 0 | 0 | 0 |
17/08/2015 |
12.99
|
6,700 | 13.84 | 14.64 | 12.99 | 0 | 0 | 0 |
14/08/2015 |
13.84
|
20 | 13.31 | 13.84 | 12.77 | 0 | 0 | 0 |
13/08/2015 |
13.31
|
100 | 14.10 | 14.10 | 13.31 | 0 | 0 | 0 |
12/08/2015 |
14.10
|
10 | 15.12 | 15.12 | 14.10 | 0 | 0 | 0 |
11/08/2015 |
15.12
|
10 | 14.26 | 15.12 | 15.12 | 0 | 0 | 0 |
10/08/2015 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
07/08/2015 |
14.26
|
340 | 13.41 | 14.26 | 13.31 | 0 | 10 | -0.0 |
06/08/2015 |
13.41
|
10 | 14.37 | 14.37 | 13.41 | 0 | 0 | 0 |
05/08/2015 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 |
04/08/2015 |
14.37
|
10 | 13.84 | 14.37 | 14.37 | 0 | 0 | 0 |
03/08/2015 |
13.84
|
2,880 | 13.04 | 13.84 | 12.61 | 0 | 0 | 0 |
31/07/2015 |
13.04
|
4,880 | 13.31 | 13.89 | 12.77 | 0 | 0 | 0 |
30/07/2015 |
13.31
|
20 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 |
29/07/2015 |
13.31
|
840 | 14.00 | 14.05 | 13.31 | 0 | 0 | 0 |
28/07/2015 |
14.00
|
30 | 13.15 | 14.05 | 14.00 | 0 | 0 | 0 |
27/07/2015 |
13.15
|
40 | 13.09 | 14.00 | 13.15 | 0 | 0 | 0 |
24/07/2015 |
13.09
|
2,600 | 13.41 | 14.32 | 13.04 | 0 | 500 | -0.0 |
23/07/2015 |
13.41
|
550 | 14.37 | 14.80 | 13.41 | 0 | 0 | 0 |
22/07/2015 |
14.37
|
4,960 | 13.68 | 14.37 | 12.99 | 0 | 0 | 0 |
21/07/2015 |
13.68
|
130 | 13.31 | 13.68 | 13.15 | 0 | 0 | 0 |
20/07/2015 |
13.31
|
1,100 | 13.31 | 13.78 | 13.31 | 0 | 0 | 0 |
17/07/2015 |
13.31
|
18,230 | 13.31 | 13.57 | 13.31 | 0 | 1,010 | -0.0 |
16/07/2015 |
13.31
|
13,140 | 13.52 | 13.52 | 13.31 | 0 | 2,100 | -0.1 |
15/07/2015 |
13.52
|
22,240 | 12.67 | 13.52 | 13.31 | 0 | 0 | 0 |
14/07/2015 |
12.67
|
25,360 | 12.51 | 13.36 | 12.67 | 0 | 480 | -0.0 |
13/07/2015 |
12.51
|
150,870 | 13.15 | 13.15 | 12.51 | 160 | 0 | 0.0 |
10/07/2015 |
13.15
|
1,620 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 |
09/07/2015 |
13.15
|
10,830 | 13.25 | 13.31 | 13.04 | 4,850 | 1,100 | 0.1 |
08/07/2015 |
13.25
|
8,950 | 13.25 | 13.57 | 13.25 | 6,160 | 0 | 0.2 |
07/07/2015 |
13.25
|
8,420 | 12.99 | 13.57 | 13.25 | 2,570 | 0 | 0.1 |
06/07/2015 |
12.99
|
9,390 | 12.99 | 13.57 | 12.99 | 0 | 0 | 0 |
03/07/2015 |
12.99
|
19,440 | 12.88 | 13.73 | 12.88 | 1,000 | 0 | 0.0 |
02/07/2015 |
12.88
|
20,420 | 13.09 | 13.36 | 12.88 | 5,650 | 0 | 0.1 |