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) |
0.20 | 2% | 7,447,300 | 260,900 | 2.6 |
10
10.30
10.20
|
2 tháng
(2024-07-22) |
-1.20 | -10.53% | 22,736,900 | 475,400 | 4.9 |
9.40
11.40
10.20
|
3 tháng
(2024-06-20) |
0.10 | 0.99% | 44,909,200 | 538,600 | 5.5 |
9.40
11.80
10.20
|
6 tháng
(2024-03-22) |
1.20 | 13.33% | 98,723,600 | 895,900 | 8.7 |
8.10
11.80
10.20
|
12 tháng
(2023-09-29) |
4.20 | 70% | 138,364,200 | 969,800 | 9.6 |
5.10
11.80
10.20
|
24 tháng
(2022-09-29) |
3 | 41.67% | 286,603,795 | 899,172 | 9.4 |
3.60
11.80
10.20
|
36 tháng
(2021-10-04) |
-6 | -37.04% | 861,486,839 | 1,110,838 | 11.4 |
3.60
28.10
10.20
|
60 tháng
(2019-10-15) |
-3.10 | -23.31% | 1,347,567,831 | 1,156,618 | 11.9 |
3.60
28.10
10.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/02/2015 |
11.52
|
124,200 | 11.52 | 11.61 | 11.52 | 0 | 0 | 0 |
11/02/2015 |
11.52
|
106,800 | 11.52 | 11.70 | 11.48 | 0 | 0 | 0 |
10/02/2015 |
11.52
|
99,200 | 11.61 | 11.70 | 11.52 | 0 | 0 | 0 |
09/02/2015 |
11.61
|
124,000 | 11.61 | 11.87 | 10.46 | 0 | 0 | 0 |
06/02/2015 |
11.61
|
143,100 | 11.56 | 11.96 | 11.61 | 0 | 0 | 0 |
05/02/2015 |
11.56
|
55,600 | 11.52 | 11.61 | 11.52 | 0 | 0 | 0 |
04/02/2015 |
11.52
|
39,700 | 11.56 | 11.61 | 11.52 | 0 | 0 | 0 |
03/02/2015 |
11.56
|
43,400 | 11.56 | 11.65 | 11.56 | 0 | 0 | 0 |
02/02/2015 |
11.56
|
40,700 | 11.52 | 11.70 | 11.52 | 0 | 0 | 0 |
30/01/2015 |
11.52
|
107,100 | 11.61 | 11.78 | 11.52 | 0 | 0 | 0 |
29/01/2015 |
11.61
|
105,200 | 11.74 | 11.74 | 11.52 | 0 | 0 | 0 |
28/01/2015 |
11.74
|
95,100 | 11.65 | 11.87 | 11.61 | 0 | 0 | 0 |
27/01/2015 |
11.65
|
106,000 | 12.13 | 12.13 | 11.56 | 0 | 0 | 0 |
26/01/2015 |
12.13
|
126,700 | 12.00 | 12.31 | 11.21 | 0 | 0 | 0 |
23/01/2015 |
12.00
|
114,400 | 12.00 | 12.05 | 10.82 | 0 | 0 | 0 |
22/01/2015 |
12.00
|
41,600 | 12.00 | 12.09 | 10.82 | 0 | 0 | 0 |
21/01/2015 |
12.00
|
46,000 | 12.09 | 12.22 | 11.43 | 0 | 0 | 0 |
20/01/2015 |
12.09
|
86,200 | 12.09 | 12.31 | 10.99 | 0 | 0 | 0 |
19/01/2015 |
12.09
|
108,900 | 12.05 | 12.75 | 10.86 | 0 | 0 | 0 |
16/01/2015 |
12.05
|
224,400 | 11.78 | 12.71 | 10.64 | 0 | 0 | 0 |
15/01/2015 |
11.78
|
80,400 | 11.34 | 11.78 | 11.39 | 0 | 0 | 0 |
14/01/2015 |
11.34
|
87,800 | 11.39 | 11.74 | 10.95 | 0 | 0 | 0 |
13/01/2015 |
11.39
|
170,000 | 11.52 | 11.65 | 10.38 | 0 | 0 | 0 |
12/01/2015 |
11.52
|
132,000 | 11.70 | 12.31 | 11.21 | 0 | 0 | 0 |
09/01/2015 |
11.70
|
311,000 | 11.56 | 12.09 | 11.08 | 0 | 0 | 0 |
08/01/2015 |
11.56
|
148,000 | 11.52 | 11.87 | 11.43 | 0 | 0 | 0 |
07/01/2015 |
11.52
|
315,000 | 11.43 | 12.31 | 11.34 | 0 | 0 | 0 |
06/01/2015 |
11.43
|
328,600 | 11.65 | 11.65 | 10.99 | 0 | 0 | 0 |
05/01/2015 |
11.65
|
172,500 | 11.70 | 11.96 | 11.30 | 0 | 0 | 0 |
31/12/2014 |
11.70
|
375,700 | 10.90 | 11.96 | 10.90 | 0 | 0 | 0 |
30/12/2014 |
10.90
|
102,700 | 10.64 | 11.21 | 10.16 | 0 | 0 | 0 |
29/12/2014 |
10.64
|
175,200 | 11.30 | 11.39 | 10.42 | 0 | 0 | 0 |
26/12/2014 |
11.30
|
133,700 | 12.44 | 12.44 | 11.21 | 0 | 0 | 0 |
25/12/2014 |
12.44
|
86,200 | 12.35 | 12.75 | 12.09 | 0 | 0 | 0 |
24/12/2014 |
12.35
|
339,800 | 13.28 | 13.28 | 12.00 | 0 | 0 | 0 |
23/12/2014 |
13.28
|
107,300 | 13.37 | 13.37 | 12.75 | 0 | 0 | 0 |
22/12/2014 |
13.37
|
83,900 | 13.41 | 13.50 | 12.88 | 0 | 0 | 0 |
19/12/2014 |
13.41
|
64,800 | 13.45 | 13.85 | 12.75 | 0 | 0 | 0 |
18/12/2014 |
13.45
|
67,700 | 13.41 | 13.54 | 13.10 | 0 | 0 | 0 |
17/12/2014 |
13.41
|
120,100 | 13.67 | 13.76 | 12.75 | 0 | 0 | 0 |
16/12/2014 |
13.67
|
41,100 | 13.63 | 13.98 | 13.59 | 0 | 0 | 0 |
15/12/2014 |
13.63
|
87,800 | 13.54 | 13.85 | 13.54 | 0 | 0 | 0 |
12/12/2014 |
13.54
|
119,200 | 13.41 | 13.59 | 12.75 | 0 | 0 | 0 |
11/12/2014 |
13.41
|
185,600 | 13.50 | 13.76 | 13.23 | 0 | 0 | 0 |
10/12/2014 |
13.50
|
182,000 | 13.50 | 13.63 | 13.23 | 0 | 0 | 0 |
09/12/2014 |
13.50
|
204,300 | 14.73 | 14.73 | 13.28 | 0 | 0 | 0 |
08/12/2014 |
14.73
|
84,400 | 15.12 | 15.39 | 14.73 | 0 | 0 | 0 |
05/12/2014 |
15.12
|
134,200 | 15.21 | 15.43 | 15.08 | 0 | 0 | 0 |
04/12/2014 |
15.21
|
147,700 | 15.12 | 15.39 | 14.99 | 0 | 0 | 0 |
03/12/2014 |
15.12
|
71,600 | 15.21 | 15.34 | 14.99 | 0 | 0 | 0 |
02/12/2014 |
15.21
|
276,400 | 15.87 | 15.87 | 15.17 | 0 | 0 | 0 |
01/12/2014 |
15.87
|
326,700 | 16.05 | 16.71 | 15.61 | 0 | 0 | 0 |
28/11/2014 |
16.05
|
448,300 | 15.83 | 16.58 | 15.65 | 0 | 0 | 0 |
27/11/2014 |
15.83
|
545,800 | 15.56 | 16.27 | 15.39 | 0 | 0 | 0 |
26/11/2014 |
15.56
|
490,500 | 15.39 | 15.56 | 15.30 | 0 | 0 | 0 |
25/11/2014 |
15.39
|
101,100 | 15.39 | 15.56 | 15.34 | 0 | 0 | 0 |
24/11/2014 |
15.39
|
100,400 | 15.21 | 15.39 | 15.21 | 0 | 0 | 0 |
21/11/2014 |
15.21
|
115,100 | 15.21 | 15.39 | 15.17 | 0 | 0 | 0 |
20/11/2014 |
15.21
|
204,500 | 15.08 | 15.39 | 15.08 | 0 | 0 | 0 |
19/11/2014 |
15.08
|
195,800 | 14.95 | 15.17 | 14.95 | 0 | 0 | 0 |
18/11/2014 |
14.95
|
237,600 | 14.86 | 15.17 | 14.86 | 0 | 0 | 0 |
17/11/2014 |
14.86
|
84,500 | 14.77 | 14.95 | 14.82 | 0 | 0 | 0 |
14/11/2014 |
14.77
|
67,500 | 14.77 | 14.82 | 14.73 | 0 | 0 | 0 |
13/11/2014 |
14.77
|
78,400 | 14.86 | 14.86 | 14.73 | 0 | 0 | 0 |
12/11/2014 |
14.86
|
55,900 | 14.77 | 14.95 | 14.64 | 0 | 0 | 0 |
11/11/2014 |
14.77
|
298,100 | 14.73 | 14.90 | 14.64 | 0 | 0 | 0 |
10/11/2014 |
14.73
|
245,900 | 14.82 | 15.21 | 14.60 | 0 | 0 | 0 |
07/11/2014 |
14.82
|
214,700 | 14.77 | 14.90 | 14.64 | 0 | 0 | 0 |
06/11/2014 |
14.77
|
128,400 | 14.77 | 14.90 | 14.64 | 0 | 0 | 0 |
05/11/2014 |
14.77
|
95,800 | 14.64 | 14.77 | 14.33 | 0 | 0 | 0 |
04/11/2014 |
14.64
|
234,800 | 14.86 | 15.39 | 14.29 | 0 | 0 | 0 |
03/11/2014 |
14.86
|
486,600 | 16.18 | 16.27 | 14.60 | 0 | 0 | 0 |
31/10/2014 |
16.18
|
954,500 | 15.12 | 16.62 | 13.98 | 0 | 0 | 0 |
30/10/2014 |
15.12
|
366,700 | 14.07 | 15.12 | 14.11 | 0 | 0 | 0 |
29/10/2014 |
14.07
|
335,700 | 13.63 | 14.07 | 13.54 | 0 | 0 | 0 |
28/10/2014 |
13.63
|
222,400 | 13.45 | 13.81 | 13.37 | 0 | 0 | 0 |
27/10/2014 |
13.45
|
211,200 | 13.37 | 13.50 | 13.28 | 0 | 0 | 0 |
24/10/2014 |
13.37
|
140,900 | 13.15 | 14.42 | 13.15 | 0 | 0 | 0 |
23/10/2014 |
13.15
|
284,800 | 13.06 | 13.59 | 11.78 | 0 | 0 | 0 |
22/10/2014 |
13.06
|
296,400 | 12.75 | 13.63 | 12.66 | 0 | 0 | 0 |
21/10/2014 |
12.75
|
186,900 | 12.66 | 12.75 | 12.53 | 0 | 0 | 0 |
20/10/2014 |
12.66
|
259,500 | 12.62 | 12.75 | 12.49 | 0 | 0 | 0 |
17/10/2014 |
12.62
|
386,200 | 12.49 | 12.75 | 12.27 | 0 | 0 | 0 |
16/10/2014 |
12.49
|
117,000 | 12.97 | 12.97 | 12.40 | 0 | 0 | 0 |
15/10/2014 |
12.97
|
265,550 | 12.44 | 12.97 | 12.49 | 0 | 0 | 0 |
14/10/2014 |
12.44
|
718,050 | 11.34 | 12.44 | 11.39 | 0 | 0 | 0 |
13/10/2014 |
11.34
|
307,300 | 10.33 | 11.34 | 10.33 | 0 | 0 | 0 |
10/10/2014 |
10.33
|
246,000 | 10.68 | 10.90 | 10.33 | 0 | 0 | 0 |
09/10/2014 |
10.68
|
160,200 | 10.73 | 11.12 | 10.55 | 0 | 0 | 0 |
08/10/2014 |
10.73
|
145,700 | 11.30 | 11.39 | 10.20 | 0 | 0 | 0 |
07/10/2014 |
11.30
|
228,200 | 11.26 | 12.05 | 11.17 | 0 | 0 | 0 |
06/10/2014 |
11.26
|
284,600 | 10.99 | 11.39 | 10.82 | 0 | 0 | 0 |
03/10/2014 |
10.99
|
355,900 | 11.52 | 11.61 | 10.77 | 100 | 0 | 0.0 |
02/10/2014 |
11.52
|
770,300 | 12.40 | 12.40 | 11.17 | 0 | 0 | 0 |
01/10/2014 |
12.40
|
643,400 | 11.30 | 12.40 | 12.40 | 0 | 0 | 0 |
30/09/2014 |
11.30
|
456,200 | 10.29 | 11.30 | 11.26 | 0 | 0 | 0 |
29/09/2014 |
10.29
|
418,200 | 9.41 | 10.33 | 10.29 | 0 | 0 | 0 |
26/09/2014 |
9.41
|
14,300 | 8.57 | 9.41 | 9.41 | 0 | 0 | 0 |
25/09/2014 |
8.57
|
34,500 | 7.83 | 8.57 | 8.57 | 0 | 0 | 0 |
24/09/2014 |
7.83
|
19,500 | 7.12 | 7.83 | 7.83 | 0 | 0 | 0 |