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) |
-1.36 | -4.46% | 11,300 | 0 | 0 |
28.25
30.36
29
|
2 tháng
(2024-07-22) |
-8.90 | -23.47% | 111,700 | 0 | 0 |
28.25
40.10
29
|
3 tháng
(2024-06-24) |
-3.12 | -9.71% | 160,300 | 0 | 0 |
28.25
40.10
29
|
6 tháng
(2024-03-25) |
-2.73 | -8.59% | 277,900 | -800 | -0.0 |
26.49
40.10
29
|
12 tháng
(2023-09-26) |
11.37 | 64.53% | 1,499,400 | -5,700 | -0.1 |
17.63
40.10
29
|
24 tháng
(2022-10-03) |
14.30 | 97.31% | 3,443,600 | -1,502 | 0.0 |
14.51
40.10
29
|
36 tháng
(2021-10-06) |
9.96 | 52.30% | 7,148,200 | -3,723 | 0.0 |
14.39
40.10
29
|
60 tháng
(2019-10-17) |
13.18 | 83.31% | 18,504,350 | -5,903 | -0.0 |
12.06
40.10
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2015 |
14.23
|
161,090 | 13.49 | 14.32 | 13.72 | 0 | 0 | 0 |
19/11/2015 |
13.49
|
17,930 | 13.58 | 13.77 | 13.31 | 0 | 0 | 0 |
18/11/2015 |
13.58
|
144,490 | 12.90 | 13.58 | 12.99 | 9,820 | 0 | 0.3 |
17/11/2015 |
12.90
|
30,510 | 13.03 | 13.08 | 12.90 | 0 | 0 | 0 |
16/11/2015 |
13.03
|
23,300 | 13.03 | 13.17 | 12.80 | 0 | 0 | 0 |
13/11/2015 |
13.03
|
12,610 | 13.08 | 13.40 | 12.99 | 0 | 0 | 0 |
12/11/2015 |
13.08
|
13,850 | 12.85 | 13.08 | 12.85 | 0 | 0 | 0 |
11/11/2015 |
12.85
|
30,470 | 13.08 | 13.12 | 12.85 | 1,300 | 0 | 0.0 |
10/11/2015 |
13.08
|
18,790 | 12.99 | 13.26 | 12.90 | 0 | 0 | 0 |
09/11/2015 |
12.99
|
42,620 | 13.26 | 13.31 | 12.80 | 3,000 | 0 | 0.1 |
06/11/2015 |
13.26
|
7,640 | 13.35 | 13.35 | 13.08 | 0 | 0 | 0 |
05/11/2015 |
13.35
|
41,550 | 13.35 | 13.35 | 13.08 | 3,500 | 0 | 0.1 |
04/11/2015 |
13.35
|
40,500 | 13.90 | 13.90 | 13.26 | 0 | 0 | 0 |
03/11/2015 |
13.90
|
25,050 | 13.45 | 13.90 | 13.22 | 0 | 200 | -0.0 |
02/11/2015 |
13.45
|
130,170 | 14.46 | 14.68 | 13.45 | 0 | 1,000 | -0.0 |
30/10/2015 |
14.46
|
42,620 | 14.91 | 14.91 | 14.32 | 0 | 0 | 0 |
29/10/2015 |
14.91
|
51,520 | 14.73 | 15.10 | 14.55 | 0 | 1,200 | -0.0 |
28/10/2015 |
14.73
|
137,640 | 13.86 | 14.82 | 13.86 | 0 | 300 | -0.0 |
27/10/2015 |
13.86
|
87,930 | 14.13 | 14.13 | 13.86 | 0 | 0 | 0 |
26/10/2015 |
14.13
|
38,410 | 14.64 | 14.64 | 14.13 | 0 | 0 | 0 |
23/10/2015 |
14.64
|
79,530 | 14.23 | 14.91 | 14.32 | 0 | 0 | 0 |
22/10/2015 |
14.23
|
376,310 | 13.31 | 14.23 | 13.08 | 2,000 | 0 | 0.1 |
21/10/2015 |
13.31
|
82,850 | 12.94 | 13.45 | 12.85 | 0 | 0 | 0 |
20/10/2015 |
12.94
|
40,880 | 12.99 | 12.99 | 12.62 | 0 | 0 | 0 |
19/10/2015 |
12.99
|
11,070 | 12.99 | 13.08 | 12.62 | 0 | 0 | 0 |
16/10/2015 |
12.99
|
47,790 | 13.22 | 13.49 | 12.99 | 0 | 0 | 0 |
15/10/2015 |
13.22
|
62,130 | 13.08 | 13.31 | 12.85 | 0 | 0 | 0 |
14/10/2015 |
13.08
|
38,150 | 13.31 | 13.31 | 12.99 | 0 | 0 | 0 |
13/10/2015 |
13.31
|
102,270 | 13.17 | 13.45 | 13.22 | 0 | 0 | 0 |
12/10/2015 |
13.17
|
151,350 | 12.34 | 13.17 | 12.62 | 0 | 0 | 0 |
09/10/2015 |
12.34
|
362,510 | 11.84 | 12.44 | 11.01 | 0 | 0 | 0 |
08/10/2015 |
11.84
|
29,700 | 11.79 | 11.84 | 11.47 | 600 | 0 | 0.0 |
07/10/2015 |
11.79
|
1,000 | 11.84 | 11.84 | 11.79 | 0 | 0 | 0 |
06/10/2015 |
11.84
|
11,700 | 11.79 | 12.02 | 11.47 | 0 | 1,100 | -0.0 |
05/10/2015 |
11.79
|
10 | 11.61 | 11.79 | 11.79 | 0 | 0 | 0 |
02/10/2015 |
11.61
|
22,100 | 11.70 | 11.70 | 11.61 | 0 | 0 | 0 |
01/10/2015 |
11.70
|
810 | 11.84 | 11.84 | 11.70 | 0 | 0 | 0 |
30/09/2015 |
11.84
|
5,630 | 11.56 | 11.93 | 11.56 | 0 | 0 | 0 |
29/09/2015 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
28/09/2015 |
11.56
|
210 | 11.61 | 11.61 | 11.38 | 0 | 0 | 0 |
25/09/2015 |
11.61
|
31,860 | 11.56 | 11.84 | 11.56 | 0 | 0 | 0 |
24/09/2015 |
11.56
|
12,870 | 11.79 | 11.79 | 11.47 | 0 | 0 | 0 |
23/09/2015 |
11.79
|
10 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 |
22/09/2015 |
11.79
|
5,670 | 11.79 | 11.79 | 11.70 | 0 | 0 | 0 |
21/09/2015 |
11.79
|
7,300 | 11.70 | 11.79 | 11.47 | 0 | 0 | 0 |
18/09/2015 |
11.70
|
2,600 | 11.47 | 11.70 | 11.43 | 0 | 0 | 0 |
17/09/2015 |
11.47
|
6,820 | 11.56 | 11.70 | 11.47 | 0 | 0 | 0 |
16/09/2015 |
11.56
|
3,350 | 11.84 | 11.84 | 11.52 | 0 | 0 | 0 |
15/09/2015 |
11.84
|
110 | 11.84 | 11.84 | 11.52 | 0 | 0 | 0 |
14/09/2015 |
11.84
|
16,040 | 11.89 | 11.89 | 11.84 | 0 | 0 | 0 |
11/09/2015 |
11.89
|
7,100 | 11.93 | 11.93 | 11.89 | 0 | 0 | 0 |
10/09/2015 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 |
09/09/2015 |
11.93
|
8,040 | 11.98 | 11.98 | 11.79 | 0 | 0 | 0 |
08/09/2015 |
11.98
|
910 | 12.02 | 12.07 | 11.93 | 0 | 0 | 0 |
07/09/2015 |
12.02
|
1,030 | 11.93 | 12.25 | 11.93 | 0 | 0 | 0 |
04/09/2015 |
11.93
|
42,330 | 11.75 | 11.98 | 11.75 | 0 | 0 | 0 |
03/09/2015 |
11.75
|
32,040 | 11.75 | 11.79 | 11.70 | 0 | 0 | 0 |
01/09/2015 |
11.75
|
19,720 | 11.75 | 11.75 | 11.47 | 0 | 0 | 0 |
31/08/2015 |
11.75
|
49,760 | 11.52 | 11.75 | 11.47 | 0 | 0 | 0 |
28/08/2015 |
11.52
|
17,320 | 11.52 | 11.70 | 11.52 | 0 | 0 | 0 |
27/08/2015 |
11.52
|
1,750 | 11.47 | 11.52 | 11.47 | 0 | 0 | 0 |
26/08/2015 |
11.47
|
31,400 | 11.06 | 11.47 | 11.24 | 0 | 0 | 0 |
25/08/2015 |
11.06
|
17,580 | 11.06 | 11.24 | 10.46 | 0 | 0 | 0 |
24/08/2015 |
11.06
|
109,440 | 11.89 | 11.89 | 11.06 | 0 | 0 | 0 |
21/08/2015 |
11.89
|
30,470 | 11.93 | 12.39 | 11.70 | 0 | 0 | 0 |
20/08/2015 |
11.93
|
26,610 | 12.02 | 12.02 | 11.75 | 0 | 0 | 0 |
19/08/2015 |
12.02
|
9,980 | 12.07 | 12.07 | 11.93 | 0 | 0 | 0 |
18/08/2015 |
12.07
|
28,810 | 12.02 | 12.12 | 12.02 | 0 | 0 | 0 |
17/08/2015 |
12.02
|
58,660 | 11.79 | 12.02 | 11.70 | 0 | 0 | 0 |
14/08/2015 |
11.79
|
50,350 | 11.75 | 11.84 | 11.75 | 0 | 0 | 0 |
13/08/2015 |
11.75
|
19,930 | 11.93 | 11.93 | 11.56 | 0 | 0 | 0 |
12/08/2015 |
11.93
|
14,910 | 12.12 | 12.12 | 11.89 | 0 | 0 | 0 |
11/08/2015 |
12.12
|
56,930 | 11.79 | 12.21 | 11.70 | 0 | 0 | 0 |
10/08/2015 |
11.79
|
29,990 | 11.75 | 11.89 | 11.56 | 0 | 500 | -0.0 |
07/08/2015 |
11.75
|
18,080 | 11.70 | 11.79 | 11.61 | 0 | 0 | 0 |
06/08/2015 |
11.70
|
45,090 | 11.70 | 11.84 | 11.70 | 0 | 0 | 0 |
05/08/2015 |
11.70
|
19,760 | 11.43 | 11.84 | 11.38 | 0 | 0 | 0 |
04/08/2015 |
11.43
|
15,910 | 11.52 | 11.84 | 11.33 | 0 | 0 | 0 |
03/08/2015 |
11.52
|
28,660 | 11.66 | 11.66 | 11.33 | 0 | 0 | 0 |
31/07/2015 |
11.66
|
58,420 | 11.70 | 11.89 | 11.52 | 0 | 290 | -0.0 |
30/07/2015 |
11.70
|
17,670 | 12.25 | 12.25 | 11.70 | 0 | 0 | 0 |
29/07/2015 |
12.25
|
16,250 | 12.34 | 12.57 | 11.93 | 0 | 0 | 0 |
28/07/2015 |
12.34
|
178,400 | 11.56 | 12.34 | 11.61 | 0 | 0 | 0 |
27/07/2015 |
11.56
|
61,890 | 11.24 | 11.61 | 11.24 | 0 | 0 | 0 |
24/07/2015 |
11.24
|
26,890 | 11.20 | 11.33 | 11.20 | 0 | 0 | 0 |
23/07/2015 |
11.20
|
3,720 | 11.29 | 11.38 | 11.20 | 0 | 0 | 0 |
22/07/2015 |
11.29
|
18,960 | 11.24 | 11.29 | 11.01 | 0 | 0 | 0 |
21/07/2015 |
11.24
|
5,330 | 11.20 | 11.24 | 10.92 | 0 | 0 | 0 |
20/07/2015 |
11.20
|
12,030 | 11.33 | 11.33 | 11.01 | 0 | 0 | 0 |
17/07/2015 |
11.33
|
11,920 | 11.33 | 11.38 | 11.15 | 0 | 0 | 0 |
16/07/2015 |
11.33
|
230 | 11.20 | 11.33 | 11.01 | 0 | 0 | 0 |
15/07/2015 |
11.20
|
10,680 | 11.24 | 11.29 | 11.20 | 0 | 0 | 0 |
14/07/2015 |
11.24
|
17,270 | 11.24 | 11.38 | 11.15 | 0 | 0 | 0 |
13/07/2015 |
11.24
|
25,770 | 11.24 | 11.38 | 11.24 | 0 | 0 | 0 |
10/07/2015 |
11.24
|
40,970 | 11.24 | 11.29 | 11.15 | 0 | 0 | 0 |
09/07/2015 |
11.24
|
12,550 | 11.24 | 11.33 | 11.15 | 0 | 0 | 0 |
08/07/2015 |
11.24
|
30,580 | 11.29 | 11.38 | 11.20 | 0 | 0 | 0 |
07/07/2015 |
11.29
|
18,250 | 11.38 | 11.43 | 11.15 | 0 | 0 | 0 |
06/07/2015 |
11.38
|
16,190 | 11.24 | 11.43 | 11.24 | 0 | 0 | 0 |
03/07/2015 |
11.24
|
4,460 | 11.38 | 11.38 | 11.24 | 0 | 0 | 0 |