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 | -1.85% | 44,400 | -200 | -0.0 |
53
55.90
53
|
2 tháng
(2024-07-22) |
-2.90 | -5.19% | 139,800 | -9,800 | -0.5 |
51.50
55.90
53
|
3 tháng
(2024-06-24) |
-2.90 | -5.19% | 196,300 | -9,760 | -0.5 |
51.30
55.90
53
|
6 tháng
(2024-03-25) |
5.42 | 11.40% | 503,070 | 540 | 0.0 |
45.10
55.90
53
|
12 tháng
(2023-09-26) |
12.65 | 31.36% | 1,259,192 | -169,500 | -8.3 |
39.01
55.90
53
|
24 tháng
(2022-10-03) |
15.52 | 41.39% | 4,120,932 | -227,667 | -10.5 |
33.02
55.90
53
|
36 tháng
(2021-10-06) |
18.93 | 55.57% | 9,142,799 | -463,927 | -20.0 |
32.59
55.90
53
|
60 tháng
(2019-10-17) |
28.66 | 117.78% | 17,376,608 | -1,238,487 | -43.8 |
17.15
55.90
53
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
14.22
|
200 | 13.26 | 14.51 | 14.22 | 0 | 0 | 0 |
09/02/2015 |
13.26
|
0 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 |
06/02/2015 |
13.26
|
1,600 | 12.89 | 13.26 | 11.69 | 0 | 0 | 0 |
05/02/2015 |
12.89
|
500 | 13.62 | 13.62 | 12.89 | 0 | 0 | 0 |
04/02/2015 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 |
03/02/2015 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 |
02/02/2015 |
13.62
|
1,000 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 |
30/01/2015 |
13.62
|
6,600 | 13.98 | 13.98 | 12.89 | 5,300 | 0 | 0.2 |
29/01/2015 |
13.98
|
0 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 |
28/01/2015 |
13.98
|
0 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 |
27/01/2015 |
13.98
|
2,100 | 14.06 | 14.06 | 12.73 | 600 | 0 | 0.0 |
26/01/2015 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 |
23/01/2015 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 |
22/01/2015 |
14.06
|
1,200 | 14.10 | 14.10 | 12.69 | 900 | 100 | 0.0 |
21/01/2015 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
20/01/2015 |
14.10
|
300 | 13.82 | 14.10 | 12.89 | 200 | 0 | 0.0 |
19/01/2015 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 |
16/01/2015 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 |
15/01/2015 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 |
14/01/2015 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 |
13/01/2015 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 |
12/01/2015 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 |
09/01/2015 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 |
08/01/2015 |
13.82
|
2,300 | 12.65 | 13.82 | 12.81 | 0 | 0 | 0 |
07/01/2015 |
12.65
|
1,200 | 12.89 | 12.89 | 12.09 | 0 | 0 | 0 |
06/01/2015 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 |
05/01/2015 |
12.89
|
100 | 13.62 | 13.62 | 12.89 | 0 | 0 | 0 |
31/12/2014 |
13.62
|
100 | 12.81 | 13.62 | 13.62 | 100 | 0 | 0.0 |
30/12/2014 |
12.81
|
100 | 13.18 | 13.18 | 12.81 | 0 | 0 | 0 |
29/12/2014 |
13.18
|
800 | 13.26 | 13.26 | 12.13 | 0 | 0 | 0 |
26/12/2014 |
13.26
|
0 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 |
25/12/2014 |
13.26
|
2,200 | 12.29 | 13.26 | 13.26 | 0 | 0 | 0 |
24/12/2014 |
12.29
|
4,500 | 12.01 | 12.89 | 12.01 | 0 | 0 | 0 |
23/12/2014 |
12.01
|
6,200 | 13.18 | 13.30 | 12.01 | 0 | 0 | 0 |
22/12/2014 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 |
19/12/2014 |
13.18
|
700 | 13.22 | 13.22 | 12.33 | 100 | 0 | 0.0 |
18/12/2014 |
13.22
|
8,800 | 12.09 | 13.26 | 11.93 | 100 | 0 | 0.0 |
17/12/2014 |
12.09
|
1,400 | 13.02 | 13.22 | 12.09 | 100 | 0 | 0.0 |
16/12/2014 |
13.02
|
20,100 | 13.14 | 13.14 | 12.89 | 100 | 0 | 0.0 |
15/12/2014 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 |
12/12/2014 |
13.14
|
200 | 13.26 | 13.26 | 12.29 | 0 | 0 | 0 |
11/12/2014 |
13.26
|
0 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 |
10/12/2014 |
13.26
|
0 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 |
09/12/2014 |
13.26
|
0 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 |
08/12/2014 |
13.26
|
700 | 12.17 | 13.26 | 11.00 | 0 | 400 | -0.0 |
05/12/2014 |
12.17
|
4,100 | 13.18 | 13.18 | 12.17 | 300 | 0 | 0.0 |
04/12/2014 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 |
03/12/2014 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 |
02/12/2014 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 |
01/12/2014 |
13.18
|
3,100 | 13.26 | 13.26 | 12.89 | 100 | 0 | 0.0 |
28/11/2014 |
13.26
|
1,800 | 13.26 | 13.30 | 12.89 | 800 | 0 | 0.0 |
27/11/2014 |
13.26
|
0 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 |
26/11/2014 |
13.26
|
1,000 | 13.18 | 13.30 | 12.81 | 0 | 0 | 0 |
25/11/2014 |
13.18
|
100 | 12.57 | 13.18 | 13.18 | 100 | 0 | 0.0 |
24/11/2014 |
12.57
|
5,200 | 13.50 | 14.02 | 12.45 | 0 | 1,900 | -0.1 |
21/11/2014 |
13.50
|
1,100 | 13.54 | 13.54 | 12.29 | 100 | 1,100 | -0.0 |
20/11/2014 |
13.54
|
7,800 | 12.45 | 13.54 | 13.18 | 100 | 0 | 0.0 |
19/11/2014 |
12.45
|
20,500 | 13.18 | 13.30 | 12.45 | 1,000 | 0 | 0.0 |
18/11/2014 |
13.18
|
3,800 | 13.10 | 13.86 | 12.09 | 100 | 0 | 0.0 |
17/11/2014 |
13.10
|
1,900 | 14.47 | 14.47 | 13.10 | 0 | 0 | 0 |
14/11/2014 |
14.47
|
100 | 14.26 | 14.47 | 14.47 | 100 | 0 | 0.0 |
13/11/2014 |
14.26
|
1,400 | 14.26 | 14.26 | 12.89 | 0 | 0 | 0 |
12/11/2014 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
11/11/2014 |
14.26
|
24,500 | 14.26 | 14.26 | 12.97 | 0 | 0 | 0 |
10/11/2014 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
07/11/2014 |
14.26
|
200 | 14.47 | 14.47 | 14.26 | 200 | 0 | 0.0 |
06/11/2014 |
14.47
|
0 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 |
05/11/2014 |
14.47
|
1,300 | 14.10 | 14.47 | 12.89 | 300 | 0 | 0.0 |
04/11/2014 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
03/11/2014 |
14.10
|
330 | 14.63 | 14.63 | 14.10 | 200 | 0 | 0.0 |
31/10/2014 |
14.63
|
700 | 13.30 | 14.63 | 12.97 | 100 | 0 | 0.0 |
30/10/2014 |
13.30
|
100 | 13.34 | 13.34 | 13.30 | 0 | 0 | 0 |
29/10/2014 |
13.34
|
4,230 | 14.06 | 14.71 | 12.89 | 300 | 100 | 0.0 |
28/10/2014 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 100 | 100 | 0.0 |
27/10/2014 |
14.06
|
300 | 14.75 | 14.75 | 13.30 | 100 | 100 | 0.0 |
24/10/2014 |
14.75
|
200 | 13.66 | 14.75 | 13.30 | 0 | 0 | 0 |
23/10/2014 |
13.66
|
100 | 13.30 | 13.66 | 13.66 | 100 | 0 | 0.0 |
22/10/2014 |
13.30
|
200 | 12.97 | 13.30 | 13.30 | 100 | 0 | 0.0 |
21/10/2014 |
12.97
|
100 | 13.62 | 13.62 | 12.97 | 0 | 0 | 0 |
20/10/2014 |
13.62
|
500 | 13.38 | 13.62 | 13.30 | 100 | 0 | 0.0 |
17/10/2014 |
13.38
|
700 | 12.93 | 13.38 | 12.93 | 0 | 0 | 0 |
16/10/2014 |
12.93
|
5,200 | 13.26 | 13.26 | 12.93 | 0 | 0 | 0 |
15/10/2014 |
13.26
|
400 | 13.14 | 13.26 | 13.10 | 100 | 0 | 0.0 |
14/10/2014 |
13.14
|
600 | 13.66 | 14.18 | 12.89 | 100 | 0 | 0.0 |
13/10/2014 |
13.66
|
600 | 13.30 | 13.66 | 13.10 | 100 | 0 | 0.0 |
10/10/2014 |
13.30
|
100 | 13.70 | 13.70 | 13.30 | 0 | 0 | 0 |
09/10/2014 |
13.70
|
24 | 13.70 | 13.70 | 13.70 | 0 | 24 | -0.0 |
08/10/2014 |
13.70
|
100 | 13.10 | 13.70 | 13.70 | 0 | 0 | 0 |
07/10/2014 |
13.10
|
100 | 13.70 | 13.70 | 13.10 | 0 | 0 | 0 |
06/10/2014 |
13.70
|
1,900 | 13.30 | 13.70 | 13.30 | 100 | 600 | -0.0 |
03/10/2014 |
13.30
|
8,100 | 13.38 | 14.10 | 12.85 | 300 | 0 | 0.0 |
02/10/2014 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 |
01/10/2014 |
13.38
|
1,100 | 13.22 | 13.38 | 12.33 | 0 | 100 | -0.0 |
30/09/2014 |
13.22
|
1,000 | 13.26 | 13.26 | 13.22 | 0 | 0 | 0 |
29/09/2014 |
13.26
|
5,100 | 12.89 | 13.26 | 12.89 | 100 | 5,000 | -0.2 |
26/09/2014 |
12.89
|
1,200 | 13.50 | 13.50 | 12.89 | 0 | 0 | 0 |
25/09/2014 |
13.50
|
4,100 | 13.50 | 13.50 | 12.93 | 100 | 0 | 0.0 |
24/09/2014 |
13.50
|
100 | 13.30 | 13.50 | 13.50 | 100 | 0 | 0.0 |
23/09/2014 |
13.30
|
3,666 | 12.89 | 13.30 | 12.89 | 100 | 0 | 0.0 |
22/09/2014 |
12.89
|
10,600 | 13.50 | 13.50 | 12.89 | 0 | 10,000 | -0.3 |