Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.05 | 0.39% | 5,399,300 | -45,000 | -0.6 |
12.40
13.25
12.85
|
2 tháng
(2024-07-22) |
-0.65 | -4.81% | 11,449,000 | -165,959 | -2.1 |
11.40
13.50
12.85
|
3 tháng
(2024-06-21) |
-1.55 | -10.76% | 19,188,600 | -212,488 | -2.8 |
11.40
15.10
12.85
|
6 tháng
(2024-03-25) |
-3.70 | -22.36% | 98,958,700 | -2,140,454 | -33.8 |
11.40
16.90
12.85
|
12 tháng
(2023-09-25) |
-2.34 | -15.42% | 399,953,000 | -3,580,704 | -58.8 |
11.22
16.90
12.85
|
24 tháng
(2022-09-30) |
-0.70 | -5.19% | 1,174,973,000 | -881,402 | -33.9 |
6.18
19.26
12.85
|
36 tháng
(2021-10-05) |
-1.01 | -7.28% | 2,267,402,400 | -2,174,521 | -43.3 |
6.18
35.11
12.85
|
60 tháng
(2019-10-16) |
2.09 | 19.42% | 3,054,930,270 | -29,796,651 | -399.1 |
5.96
35.11
12.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/07/2015 |
12.66
|
435,140 | 12.55 | 12.78 | 12.38 | 0 | 0 | 0 |
08/07/2015 |
12.55
|
416,000 | 12.83 | 12.89 | 12.44 | 34,020 | 0 | 0.8 |
07/07/2015 |
12.83
|
1,051,340 | 12.49 | 13.06 | 12.72 | 71,550 | 22,550 | 1.1 |
06/07/2015 |
12.49
|
411,370 | 12.33 | 12.55 | 12.33 | 42,100 | 9,000 | 0.7 |
03/07/2015 |
12.33
|
222,620 | 12.27 | 12.33 | 12.21 | 0 | 0 | 0 |
02/07/2015 |
12.27
|
402,350 | 12.10 | 12.27 | 12.10 | 23,570 | 34,020 | -0.2 |
01/07/2015 |
12.10
|
304,810 | 12.16 | 12.27 | 12.04 | 90 | 0 | 0.0 |
30/06/2015 |
12.16
|
245,540 | 12.33 | 12.33 | 12.16 | 16,730 | 113,650 | -2.1 |
29/06/2015 |
12.33
|
190,590 | 11.99 | 12.38 | 11.99 | 0 | 0 | 0 |
26/06/2015 |
11.99
|
400,530 | 12.10 | 12.72 | 11.93 | 10 | 5,000 | -0.1 |
25/06/2015 |
12.10
|
245,920 | 12.21 | 12.21 | 12.10 | 0 | 8,500 | -0.2 |
24/06/2015 |
12.21
|
271,970 | 12.38 | 12.44 | 12.21 | 0 | 26,890 | -0.6 |
23/06/2015 |
12.38
|
124,270 | 12.44 | 12.49 | 12.38 | 0 | 0 | 0 |
22/06/2015 |
12.44
|
191,760 | 12.44 | 12.66 | 12.38 | 0 | 0 | 0 |
19/06/2015 |
12.44
|
186,580 | 12.44 | 12.72 | 12.38 | 0 | 0 | 0 |
18/06/2015 |
12.44
|
254,820 | 12.61 | 12.72 | 12.44 | 0 | 0 | 0 |
17/06/2015 |
12.61
|
331,380 | 12.83 | 12.83 | 12.61 | 0 | 0 | 0 |
16/06/2015 |
12.83
|
495,790 | 12.94 | 13.06 | 12.78 | 0 | 0 | 0 |
15/06/2015 |
12.94
|
619,490 | 12.61 | 13.11 | 12.61 | 0 | 0 | 0 |
12/06/2015 |
12.61
|
296,680 | 12.49 | 12.72 | 12.44 | 0 | 0 | 0 |
11/06/2015 |
12.49
|
716,120 | 12.27 | 12.72 | 12.27 | 0 | 0 | 0 |
10/06/2015 |
12.27
|
112,230 | 12.27 | 12.44 | 12.27 | 0 | 0 | 0 |
09/06/2015 |
12.27
|
338,680 | 12.49 | 12.66 | 12.27 | 0 | 0 | 0 |
08/06/2015 |
12.49
|
636,700 | 12.38 | 12.83 | 12.49 | 0 | 0 | 0 |
05/06/2015 |
12.38
|
274,440 | 12.33 | 12.49 | 12.16 | 0 | 0 | 0 |
04/06/2015 |
12.33
|
385,620 | 12.16 | 12.38 | 12.16 | 0 | 0 | 0 |
03/06/2015 |
12.16
|
499,340 | 11.93 | 12.38 | 11.82 | 0 | 0 | 0 |
02/06/2015 |
11.93
|
340,570 | 12.16 | 12.16 | 11.93 | 0 | 0 | 0 |
01/06/2015 |
12.16
|
263,060 | 12.38 | 12.38 | 12.10 | 1,170 | 0 | 0.0 |
29/05/2015 |
12.38
|
532,410 | 12.21 | 12.61 | 12.21 | 0 | 0 | 0 |
28/05/2015 |
12.21
|
267,630 | 12.10 | 12.27 | 12.10 | 0 | 0 | 0 |
27/05/2015 |
12.10
|
290,250 | 12.10 | 12.27 | 12.04 | 0 | 0 | 0 |
26/05/2015 |
12.10
|
289,080 | 12.33 | 12.55 | 12.10 | 0 | 1,170 | -0.0 |
25/05/2015 |
12.33
|
219,880 | 12.21 | 12.89 | 12.04 | 0 | 0 | 0 |
22/05/2015 |
12.21
|
211,930 | 12.21 | 12.27 | 11.99 | 0 | 0 | 0 |
21/05/2015 |
12.21
|
281,680 | 12.04 | 12.21 | 11.87 | 100 | 0 | 0.0 |
20/05/2015 |
12.04
|
306,890 | 11.71 | 12.21 | 11.71 | 1,000 | 0 | 0.0 |
19/05/2015 |
11.71
|
198,600 | 11.37 | 11.82 | 11.37 | 0 | 0 | 0 |
18/05/2015 |
11.37
|
286,310 | 11.59 | 11.59 | 11.37 | 0 | 0 | 0 |
15/05/2015 |
11.59
|
207,060 | 11.76 | 11.76 | 11.59 | 0 | 100 | -0.0 |
14/05/2015 |
11.76
|
73,080 | 11.71 | 11.82 | 11.65 | 0 | 1,000 | -0.0 |
13/05/2015 |
11.71
|
108,770 | 11.65 | 11.82 | 11.54 | 0 | 0 | 0 |
12/05/2015 |
11.65
|
123,930 | 11.87 | 11.87 | 11.65 | 0 | 0 | 0 |
11/05/2015 |
11.87
|
188,090 | 11.93 | 11.93 | 11.65 | 0 | 0 | 0 |
08/05/2015 |
11.93
|
147,000 | 11.65 | 11.93 | 11.76 | 0 | 0 | 0 |
07/05/2015 |
11.65
|
152,820 | 11.59 | 11.87 | 11.59 | 0 | 0 | 0 |
06/05/2015 |
11.59
|
425,380 | 11.82 | 11.93 | 11.54 | 1,000 | 0 | 0.0 |
05/05/2015 |
11.82
|
424,300 | 11.87 | 12.04 | 11.54 | 0 | 0 | 0 |
04/05/2015 |
11.87
|
579,430 | 12.66 | 12.66 | 11.82 | 10,000 | 0 | 0.2 |
27/04/2015 |
12.66
|
286,360 | 12.83 | 12.94 | 12.61 | 0 | 0 | 0 |
24/04/2015 |
12.83
|
504,000 | 13.17 | 13.17 | 12.83 | 0 | 1,000 | -0.0 |
23/04/2015 |
13.17
|
316,370 | 13.23 | 13.28 | 12.94 | 0 | 0 | 0 |
22/04/2015 |
13.23
|
385,310 | 13.17 | 13.34 | 13.17 | 0 | 10,000 | -0.2 |
21/04/2015 |
13.17
|
388,150 | 12.94 | 13.28 | 13.00 | 0 | 0 | 0 |
20/04/2015 |
12.94
|
152,010 | 13.00 | 13.06 | 12.66 | 0 | 0 | 0 |
17/04/2015 |
13.00
|
155,520 | 13.00 | 13.11 | 12.94 | 0 | 0 | 0 |
16/04/2015 |
13.00
|
321,150 | 13.11 | 13.39 | 13.00 | 0 | 0 | 0 |
15/04/2015 |
13.11
|
274,120 | 12.83 | 13.11 | 12.78 | 0 | 0 | 0 |
14/04/2015 |
12.83
|
195,590 | 12.94 | 13.00 | 12.72 | 0 | 0 | 0 |
13/04/2015 |
12.94
|
172,600 | 12.94 | 13.17 | 12.94 | 0 | 0 | 0 |
10/04/2015 |
12.94
|
323,650 | 13.06 | 13.23 | 12.94 | 0 | 0 | 0 |
09/04/2015 |
13.06
|
387,560 | 12.89 | 13.23 | 12.89 | 0 | 0 | 0 |
08/04/2015 |
12.89
|
325,440 | 12.72 | 13.00 | 12.78 | 0 | 0 | 0 |
07/04/2015 |
12.72
|
92,400 | 12.61 | 12.78 | 12.44 | 0 | 0 | 0 |
06/04/2015 |
12.61
|
66,610 | 12.61 | 12.72 | 12.49 | 0 | 0 | 0 |
03/04/2015 |
12.61
|
89,300 | 12.66 | 12.78 | 12.49 | 0 | 0 | 0 |
02/04/2015 |
12.66
|
178,290 | 12.10 | 12.66 | 12.04 | 0 | 0 | 0 |
01/04/2015 |
12.10
|
264,780 | 12.44 | 12.49 | 12.04 | 0 | 0 | 0 |
31/03/2015 |
12.44
|
123,320 | 12.38 | 12.61 | 12.33 | 0 | 0 | 0 |
30/03/2015 |
12.38
|
126,910 | 12.72 | 12.78 | 12.38 | 0 | 0 | 0 |
27/03/2015 |
12.72
|
146,190 | 12.89 | 13.06 | 12.72 | 0 | 0 | 0 |
26/03/2015 |
12.89
|
154,670 | 12.78 | 12.94 | 12.66 | 0 | 0 | 0 |
25/03/2015 |
12.78
|
228,480 | 12.66 | 12.94 | 12.66 | 0 | 0 | 0 |
24/03/2015 |
12.66
|
291,380 | 12.78 | 12.78 | 12.44 | 0 | 0 | 0 |
23/03/2015 |
12.78
|
453,660 | 13.34 | 13.34 | 12.78 | 0 | 0 | 0 |
20/03/2015 |
13.34
|
291,030 | 13.39 | 13.39 | 13.23 | 0 | 0 | 0 |
19/03/2015 |
13.39
|
379,240 | 13.68 | 13.68 | 13.34 | 0 | 0 | 0 |
18/03/2015 |
13.68
|
406,470 | 13.62 | 13.73 | 13.51 | 0 | 0 | 0 |
17/03/2015 |
13.62
|
643,370 | 13.39 | 13.79 | 13.28 | 0 | 0 | 0 |
16/03/2015 |
13.39
|
354,680 | 13.23 | 13.45 | 13.23 | 0 | 0 | 0 |
13/03/2015 |
13.23
|
165,760 | 13.28 | 13.39 | 13.23 | 0 | 0 | 0 |
12/03/2015 |
13.28
|
227,940 | 13.28 | 13.45 | 13.06 | 0 | 0 | 0 |
11/03/2015 |
13.28
|
631,870 | 13.23 | 13.51 | 13.23 | 5,780 | 0 | 0.1 |
10/03/2015 |
13.23
|
195,520 | 13.28 | 13.28 | 13.11 | 0 | 0 | 0 |
09/03/2015 |
13.28
|
567,000 | 13.11 | 13.45 | 13.11 | 0 | 0 | 0 |
06/03/2015 |
13.11
|
400,730 | 13.28 | 13.34 | 13.11 | 16,000 | 0 | 0.4 |
05/03/2015 |
13.28
|
673,240 | 13.39 | 13.56 | 13.17 | 0 | 5,710 | -0.1 |
04/03/2015 |
13.39
|
504,900 | 13.23 | 13.62 | 13.23 | 0 | 70 | -0.0 |
03/03/2015 |
13.23
|
851,830 | 12.38 | 13.23 | 12.38 | 0 | 0 | 0 |
02/03/2015 |
12.38
|
285,210 | 12.16 | 12.55 | 12.10 | 0 | 16,000 | -0.3 |
27/02/2015 |
12.16
|
76,320 | 12.21 | 12.33 | 12.04 | 0 | 0 | 0 |
26/02/2015 |
12.21
|
158,230 | 11.99 | 12.21 | 11.99 | 0 | 0 | 0 |
25/02/2015 |
11.99
|
326,890 | 12.21 | 12.38 | 11.99 | 0 | 0 | 0 |
24/02/2015 |
12.21
|
195,570 | 11.87 | 12.33 | 12.10 | 0 | 0 | 0 |
13/02/2015 |
11.87
|
66,390 | 11.82 | 12.10 | 11.82 | 0 | 0 | 0 |
12/02/2015 |
11.82
|
67,300 | 11.93 | 12.04 | 11.82 | 0 | 0 | 0 |
11/02/2015 |
11.93
|
68,020 | 11.59 | 11.93 | 11.71 | 0 | 0 | 0 |
10/02/2015 |
11.59
|
144,190 | 11.48 | 11.76 | 11.48 | 0 | 0 | 0 |
09/02/2015 |
11.48
|
82,490 | 11.65 | 11.65 | 11.42 | 0 | 0 | 0 |
06/02/2015 |
11.65
|
144,450 | 11.48 | 11.65 | 11.54 | 0 | 0 | 0 |