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) |
2.45 | 9.76% | 8,914,100 | -30,800 | -0.8 |
25.10
27.55
27.20
|
2 tháng
(2024-07-22) |
-0.70 | -2.48% | 15,850,500 | -30,800 | -0.8 |
24.60
28.40
27.20
|
3 tháng
(2024-06-24) |
-1.65 | -5.65% | 25,848,300 | -44,700 | -1.2 |
24.60
29.85
27.20
|
6 tháng
(2024-03-25) |
3.45 | 14.32% | 47,789,900 | -55,900 | -1.5 |
23.85
30.40
27.20
|
12 tháng
(2023-09-26) |
4.85 | 21.37% | 57,074,800 | -141,480 | -3.5 |
22
30.40
27.20
|
24 tháng
(2022-10-03) |
3.70 | 15.51% | 80,139,900 | -146,566 | -6.4 |
22
30.40
27.20
|
36 tháng
(2021-10-06) |
-7.80 | -22.07% | 113,287,600 | -176,572 | -9.7 |
22
45.25
27.20
|
60 tháng
(2019-10-17) |
9.85 | 55.65% | 215,244,580 | -1,068,762 | -36.8 |
17.70
53
27.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2015 |
12.38
|
17,210 | 12.38 | 12.48 | 12.25 | 5,000 | 0 | 0.2 |
05/02/2015 |
12.38
|
19,550 | 12.20 | 12.61 | 12.20 | 6,060 | 0 | 0.3 |
04/02/2015 |
12.20
|
32,600 | 12.30 | 12.30 | 11.91 | 11,000 | 0 | 0.5 |
03/02/2015 |
12.30
|
13,110 | 12.30 | 12.58 | 12.09 | 0 | 0 | 0 |
02/02/2015 |
12.30
|
4,940 | 12.32 | 12.35 | 12.09 | 0 | 0 | 0 |
30/01/2015 |
12.32
|
12,190 | 12.32 | 12.38 | 12.22 | 0 | 0 | 0 |
29/01/2015 |
12.32
|
18,190 | 12.43 | 12.43 | 12.09 | 0 | 0 | 0 |
28/01/2015 |
12.43
|
33,550 | 12.48 | 12.48 | 11.89 | 0 | 24,980 | -1.2 |
27/01/2015 |
12.48
|
56,230 | 12.30 | 13.12 | 11.86 | 0 | 15,000 | -0.7 |
26/01/2015 |
12.30
|
62,500 | 12.79 | 12.99 | 12.04 | 0 | 0 | 0 |
23/01/2015 |
12.79
|
10,100 | 12.99 | 12.99 | 12.48 | 0 | 20 | -0.0 |
22/01/2015 |
12.99
|
60,820 | 13.38 | 13.64 | 12.61 | 0 | 0 | 0 |
21/01/2015 |
13.38
|
239,650 | 12.61 | 13.38 | 12.86 | 0 | 2,500 | -0.1 |
20/01/2015 |
12.61
|
96,610 | 11.78 | 12.61 | 11.78 | 0 | 200 | -0.0 |
19/01/2015 |
11.78
|
21,140 | 12.12 | 12.20 | 11.78 | 0 | 0 | 0 |
16/01/2015 |
12.12
|
179,190 | 12.48 | 12.48 | 11.78 | 0 | 0 | 0 |
15/01/2015 |
12.48
|
22,060 | 12.58 | 12.58 | 12.12 | 7,550 | 0 | 0.4 |
14/01/2015 |
12.58
|
10,490 | 12.71 | 12.71 | 12.25 | 3,450 | 5,000 | -0.1 |
13/01/2015 |
12.71
|
10 | 12.61 | 12.71 | 12.71 | 0 | 0 | 0 |
12/01/2015 |
12.61
|
9,440 | 12.76 | 12.76 | 12.61 | 3,000 | 0 | 0.1 |
09/01/2015 |
12.76
|
55,820 | 12.61 | 12.86 | 12.61 | 16,400 | 0 | 0.8 |
08/01/2015 |
12.61
|
4,570 | 12.74 | 13.12 | 12.48 | 1,320 | 0 | 0.1 |
07/01/2015 |
12.74
|
12,650 | 12.74 | 12.74 | 12.61 | 0 | 0 | 0 |
06/01/2015 |
12.74
|
12,200 | 12.84 | 12.84 | 12.35 | 0 | 0 | 0 |
05/01/2015 |
12.84
|
11,500 | 12.86 | 12.86 | 12.35 | 0 | 0 | 0 |
31/12/2014 |
12.86
|
29,630 | 12.61 | 12.86 | 12.14 | 0 | 0 | 0 |
30/12/2014 |
12.61
|
31,320 | 12.68 | 12.68 | 12.09 | 0 | 0 | 0 |
29/12/2014 |
12.68
|
2,010 | 12.84 | 12.84 | 12.07 | 0 | 0 | 0 |
26/12/2014 |
12.84
|
19,060 | 12.86 | 12.86 | 11.99 | 380 | 0 | 0.0 |
25/12/2014 |
12.86
|
0 | 12.86 | 12.86 | 12.86 | 0 | 0 | 0 |
24/12/2014 |
12.86
|
800 | 12.86 | 12.99 | 12.86 | 0 | 0 | 0 |
23/12/2014 |
12.86
|
30,000 | 12.66 | 13.51 | 12.68 | 0 | 0 | 0 |
22/12/2014 |
12.66
|
86,210 | 11.84 | 12.66 | 12.35 | 0 | 0 | 0 |
19/12/2014 |
11.84
|
12,550 | 12.32 | 12.35 | 11.84 | 0 | 0 | 0 |
18/12/2014 |
12.32
|
21,290 | 11.71 | 12.48 | 11.73 | 250 | 0 | 0.0 |
17/12/2014 |
11.71
|
185,200 | 11.96 | 12.35 | 11.19 | 250 | 0 | 0.0 |
16/12/2014 |
11.96
|
142,960 | 12.61 | 12.61 | 11.96 | 0 | 0 | 0 |
15/12/2014 |
12.61
|
40,610 | 12.81 | 12.99 | 12.61 | 0 | 0 | 0 |
12/12/2014 |
12.81
|
103,040 | 12.84 | 13.12 | 12.50 | 0 | 0 | 0 |
11/12/2014 |
12.84
|
41,380 | 13.25 | 13.25 | 12.84 | 0 | 980 | -0.0 |
10/12/2014 |
13.25
|
15,530 | 13.12 | 13.38 | 12.99 | 0 | 0 | 0 |
09/12/2014 |
13.12
|
134,660 | 13.25 | 13.38 | 12.74 | 0 | 20 | -0.0 |
08/12/2014 |
13.25
|
87,200 | 13.38 | 13.51 | 12.99 | 200 | 0 | 0.0 |
05/12/2014 |
13.38
|
25,900 | 13.38 | 13.51 | 13.12 | 300 | 0 | 0.0 |
04/12/2014 |
13.38
|
34,540 | 13.76 | 13.76 | 13.38 | 0 | 0 | 0 |
03/12/2014 |
13.76
|
132,180 | 13.25 | 13.89 | 12.99 | 0 | 800 | -0.0 |
02/12/2014 |
13.25
|
51,580 | 13.25 | 13.38 | 12.99 | 0 | 600 | -0.0 |
01/12/2014 |
13.25
|
45,060 | 13.38 | 13.64 | 12.74 | 0 | 6,600 | -0.3 |
28/11/2014 |
13.38
|
182,080 | 13.76 | 13.76 | 13.12 | 0 | 0 | 0 |
27/11/2014 |
13.76
|
38,760 | 13.76 | 13.76 | 13.12 | 0 | 0 | 0 |
26/11/2014 |
13.76
|
159,210 | 13.51 | 14.28 | 13.38 | 4,000 | 0 | 0.2 |
25/11/2014 |
13.51
|
241,510 | 12.63 | 13.51 | 12.81 | 0 | 0 | 0 |
24/11/2014 |
12.63
|
130,040 | 12.45 | 12.63 | 12.02 | 0 | 3,000 | -0.1 |
21/11/2014 |
12.45
|
284,880 | 13.38 | 13.38 | 12.45 | 0 | 3,000 | -0.1 |
20/11/2014 |
13.38
|
210,940 | 13.25 | 13.64 | 12.61 | 400 | 4,000 | -0.2 |
19/11/2014 |
13.25
|
384,580 | 12.40 | 13.25 | 12.50 | 21,000 | 0 | 1.1 |
18/11/2014 |
12.40
|
125,970 | 11.60 | 12.40 | 12.40 | 0 | 36,000 | -1.7 |
17/11/2014 |
11.60
|
187,410 | 10.86 | 11.60 | 11.60 | 0 | 30,030 | -1.4 |
14/11/2014 |
10.86
|
501,980 | 11.22 | 11.22 | 10.75 | 1,000 | 0 | 0.0 |
13/11/2014 |
11.22
|
99,250 | 11.06 | 11.40 | 10.93 | 2,000 | 13,970 | -0.5 |
12/11/2014 |
11.06
|
106,720 | 10.81 | 11.27 | 10.81 | 0 | 10,000 | -0.4 |
11/11/2014 |
10.81
|
125,200 | 10.52 | 11.06 | 10.52 | 0 | 0 | 0 |
10/11/2014 |
10.52
|
95,990 | 10.34 | 11.04 | 10.39 | 2,500 | 290 | 0.1 |
07/11/2014 |
10.34
|
108,280 | 9.67 | 10.34 | 10.11 | 0 | 0 | 0 |
06/11/2014 |
9.67
|
14,010 | 9.67 | 10.16 | 9.67 | 0 | 0 | 0 |
05/11/2014 |
9.67
|
29,270 | 10.24 | 10.47 | 9.55 | 0 | 0 | 0 |
04/11/2014 |
10.24
|
23,890 | 10.16 | 10.27 | 10.11 | 0 | 0 | 0 |
03/11/2014 |
10.16
|
15,950 | 10.11 | 10.16 | 9.91 | 0 | 0 | 0 |
31/10/2014 |
10.11
|
9,070 | 10.01 | 10.14 | 9.98 | 0 | 0 | 0 |
30/10/2014 |
10.01
|
30,680 | 9.60 | 10.14 | 9.65 | 0 | 0 | 0 |
29/10/2014 |
9.60
|
44,830 | 9.49 | 9.60 | 9.49 | 0 | 0 | 0 |
28/10/2014 |
9.49
|
11,480 | 9.39 | 9.49 | 9.16 | 0 | 100 | -0.0 |
27/10/2014 |
9.39
|
52,480 | 9.52 | 9.52 | 9.21 | 0 | 0 | 0 |
24/10/2014 |
9.52
|
63,040 | 9.52 | 9.55 | 9.39 | 36,580 | 0 | 1.4 |
23/10/2014 |
9.52
|
33,400 | 9.52 | 9.57 | 9.39 | 4,990 | 0 | 0.2 |
22/10/2014 |
9.52
|
41,000 | 9.52 | 9.52 | 9.39 | 0 | 0 | 0 |
21/10/2014 |
9.52
|
25,170 | 9.34 | 9.52 | 9.37 | 0 | 0 | 0 |
20/10/2014 |
9.34
|
34,670 | 9.39 | 9.52 | 9.34 | 2,500 | 0 | 0.1 |
17/10/2014 |
9.39
|
39,300 | 9.26 | 9.47 | 9.19 | 5,000 | 0 | 0.2 |
16/10/2014 |
9.26
|
78,390 | 9.37 | 9.47 | 9.26 | 0 | 5,000 | -0.2 |
15/10/2014 |
9.37
|
26,600 | 9.60 | 9.60 | 9.37 | 0 | 0 | 0 |
14/10/2014 |
9.60
|
107,740 | 9.29 | 9.67 | 9.44 | 0 | 0 | 0 |
13/10/2014 |
9.29
|
28,990 | 9.49 | 9.49 | 9.16 | 0 | 0 | 0 |
10/10/2014 |
9.49
|
66,750 | 9.52 | 9.52 | 9.42 | 0 | 0 | 0 |
09/10/2014 |
9.52
|
58,490 | 9.52 | 9.52 | 9.39 | 0 | 0 | 0 |
08/10/2014 |
9.52
|
30,690 | 9.57 | 9.65 | 9.49 | 1,300 | 0 | 0.0 |
07/10/2014 |
9.57
|
89,140 | 9.57 | 9.75 | 9.47 | 0 | 0 | 0 |
06/10/2014 |
9.57
|
88,540 | 9.55 | 9.65 | 9.42 | 24,000 | 0 | 0.9 |
03/10/2014 |
9.55
|
51,160 | 9.55 | 9.67 | 9.55 | 20,910 | 0 | 0.8 |
02/10/2014 |
9.55
|
207,670 | 9.11 | 9.67 | 9.08 | 0 | 0 | 0 |
01/10/2014 |
9.11
|
175,870 | 9.47 | 9.55 | 9.11 | 0 | 0 | 0 |
30/09/2014 |
9.47
|
298,340 | 9.21 | 9.85 | 9.13 | 0 | 520 | -0.0 |
29/09/2014 |
9.21
|
175,890 | 8.72 | 9.21 | 8.67 | 0 | 0 | 0 |
26/09/2014 |
8.72
|
308,930 | 8.62 | 9.21 | 8.54 | 0 | 0 | 0 |
25/09/2014 |
8.62
|
128,930 | 8.36 | 8.62 | 8.36 | 0 | 0 | 0 |
24/09/2014 |
8.36
|
90,520 | 8.16 | 8.57 | 8.16 | 0 | 0 | 0 |
23/09/2014 |
8.16
|
100,520 | 8.23 | 8.41 | 8.16 | 0 | 0 | 0 |
22/09/2014 |
8.23
|
48,320 | 8.49 | 8.59 | 8.23 | 0 | 1,950 | -0.1 |
19/09/2014 |
8.49
|
52,350 | 8.62 | 8.72 | 8.46 | 0 | 2,000 | -0.1 |
18/09/2014 |
8.62
|
165,030 | 8.23 | 8.80 | 8.10 | 0 | 0 | 0 |