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 | -4.35% | 512,700 | -730,728 | -16.3 |
21.80
23
22
|
2 tháng
(2024-07-22) |
-2.80 | -11.29% | 1,141,800 | -725,128 | -16.2 |
21.25
24.80
22
|
3 tháng
(2024-06-24) |
-1.50 | -6.38% | 2,087,900 | -708,228 | -15.8 |
21.25
25.50
22
|
6 tháng
(2024-03-25) |
-3 | -12% | 7,479,900 | -710,928 | -15.9 |
21.25
26
22
|
12 tháng
(2023-09-26) |
3.10 | 16.40% | 31,659,700 | -727,493 | -16.2 |
17.60
26
22
|
24 tháng
(2022-10-03) |
3.95 | 21.88% | 175,278,800 | -847,364 | -19.1 |
11.95
26
22
|
36 tháng
(2021-10-06) |
-14.50 | -39.73% | 550,005,400 | -682,324 | -22.2 |
11.95
59.70
22
|
60 tháng
(2019-10-17) |
4.78 | 27.79% | 603,562,370 | -11,759,984 | -245.3 |
11.95
59.70
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2015 |
13.29
|
123,900 | 13.16 | 13.29 | 13.03 | 31,260 | 50,000 | -0.4 |
05/02/2015 |
13.16
|
133,940 | 13.29 | 13.29 | 13.10 | 571,530 | 583,530 | -0.2 |
04/02/2015 |
13.29
|
19,160 | 13.23 | 13.43 | 13.10 | 0 | 0 | 0 |
03/02/2015 |
13.23
|
112,710 | 13.29 | 13.56 | 13.23 | 0 | 0 | 0 |
02/02/2015 |
13.29
|
98,710 | 13.36 | 13.43 | 13.29 | 500 | 0 | 0.0 |
30/01/2015 |
13.36
|
292,590 | 13.56 | 13.69 | 13.36 | 0 | 0 | 0 |
29/01/2015 |
13.56
|
95,680 | 13.69 | 13.82 | 13.56 | 3,380 | 0 | 0.1 |
28/01/2015 |
13.69
|
78,710 | 13.69 | 13.82 | 13.63 | 200 | 0 | 0.0 |
27/01/2015 |
13.69
|
547,030 | 13.49 | 14.02 | 13.56 | 47,500 | 0 | 1.0 |
26/01/2015 |
13.49
|
90,560 | 13.56 | 13.63 | 13.49 | 0 | 0 | 0 |
23/01/2015 |
13.56
|
120,070 | 13.56 | 13.69 | 13.56 | 5,000 | 0 | 0.1 |
22/01/2015 |
13.56
|
70,750 | 13.56 | 13.69 | 13.56 | 18,000 | 0 | 0.4 |
21/01/2015 |
13.56
|
69,940 | 13.63 | 13.69 | 13.56 | 3,250 | 0 | 0.1 |
20/01/2015 |
13.63
|
54,110 | 13.69 | 13.76 | 13.63 | 0 | 0 | 0 |
19/01/2015 |
13.69
|
123,120 | 13.56 | 13.76 | 13.49 | 915,370 | 900,000 | 0.3 |
16/01/2015 |
13.56
|
212,820 | 13.63 | 13.76 | 13.56 | 0 | 0 | 0 |
15/01/2015 |
13.63
|
144,880 | 13.76 | 13.76 | 13.63 | 0 | 0 | 0 |
14/01/2015 |
13.76
|
116,020 | 13.56 | 13.89 | 13.49 | 150,000 | 150,000 | 0 |
13/01/2015 |
13.56
|
40,870 | 13.63 | 13.76 | 13.43 | 0 | 0 | 0 |
12/01/2015 |
13.63
|
45,400 | 13.69 | 13.89 | 13.63 | 0 | 0 | 0 |
09/01/2015 |
13.69
|
138,920 | 13.63 | 14.09 | 13.63 | 0 | 0 | 0 |
08/01/2015 |
13.63
|
50,700 | 13.63 | 13.82 | 13.63 | 0 | 0 | 0 |
07/01/2015 |
13.63
|
106,520 | 13.69 | 13.89 | 13.63 | 250 | 0 | 0.0 |
06/01/2015 |
13.69
|
84,690 | 13.82 | 13.82 | 13.56 | 0 | 0 | 0 |
05/01/2015 |
13.82
|
109,990 | 14.42 | 14.42 | 13.82 | 0 | 0 | 0 |
31/12/2014 |
14.42
|
301,570 | 13.63 | 14.42 | 13.56 | 0 | 0 | 0 |
30/12/2014 |
13.63
|
127,810 | 13.23 | 13.63 | 13.03 | 0 | 0 | 0 |
29/12/2014 |
13.23
|
282,750 | 13.23 | 13.49 | 12.96 | 0 | 0 | 0 |
26/12/2014 |
13.23
|
63,430 | 13.36 | 13.36 | 13.23 | 0 | 0 | 0 |
25/12/2014 |
13.36
|
618,590 | 13.56 | 13.56 | 13.36 | 11,000 | 2,500 | 0.2 |
24/12/2014 |
13.56
|
448,740 | 13.43 | 13.69 | 13.29 | 0 | 0 | 0 |
23/12/2014 |
13.43
|
117,560 | 13.56 | 13.82 | 13.43 | 0 | 70,060 | -1.4 |
22/12/2014 |
13.56
|
153,190 | 13.56 | 13.76 | 13.43 | 0 | 0 | 0 |
19/12/2014 |
13.56
|
110,880 | 13.76 | 13.89 | 13.36 | 0 | 0 | 0 |
18/12/2014 |
13.76
|
198,360 | 13.76 | 13.89 | 13.56 | 123,340 | 1,700 | 2.5 |
17/12/2014 |
13.76
|
449,520 | 13.69 | 13.76 | 13.03 | 1,700 | 0 | 0.0 |
16/12/2014 |
13.69
|
281,060 | 14.09 | 14.09 | 13.63 | 0 | 10,100 | -0.2 |
15/12/2014 |
14.09
|
324,120 | 14.35 | 14.55 | 14.09 | 75,970 | 50,000 | 0.6 |
12/12/2014 |
14.35
|
786,350 | 14.29 | 14.68 | 14.29 | 398,020 | 133,340 | 5.8 |
11/12/2014 |
14.29
|
538,280 | 14.55 | 14.68 | 14.15 | 345,120 | 1,700 | 7.5 |
10/12/2014 |
14.55
|
733,810 | 13.63 | 14.55 | 13.56 | 260,600 | 0 | 5.5 |
09/12/2014 |
13.63
|
681,350 | 14.02 | 14.09 | 13.63 | 330,000 | 0 | 6.9 |
08/12/2014 |
14.02
|
350,730 | 13.76 | 14.02 | 13.69 | 127,840 | 0 | 2.7 |
05/12/2014 |
13.76
|
466,940 | 13.56 | 14.09 | 13.63 | 1,000 | 0 | 0.0 |
04/12/2014 |
13.56
|
497,540 | 13.43 | 13.76 | 13.49 | 4,200 | 0 | 0.1 |
03/12/2014 |
13.43
|
229,780 | 13.43 | 13.56 | 13.36 | 130,000 | 210,700 | -1.6 |
02/12/2014 |
13.43
|
124,680 | 13.43 | 13.49 | 13.36 | 0 | 0 | 0 |
01/12/2014 |
13.43
|
85,920 | 13.56 | 13.63 | 13.43 | 340 | 0 | 0.0 |
28/11/2014 |
13.56
|
184,710 | 13.63 | 13.69 | 13.43 | 0 | 0 | 0 |
27/11/2014 |
13.63
|
335,800 | 13.23 | 13.76 | 13.23 | 0 | 0 | 0 |
26/11/2014 |
13.23
|
226,390 | 13.49 | 13.49 | 13.10 | 20 | 0 | 0.0 |
25/11/2014 |
13.49
|
107,790 | 13.43 | 13.56 | 13.43 | 0 | 0 | 0 |
24/11/2014 |
13.43
|
347,430 | 13.29 | 13.56 | 13.16 | 0 | 0 | 0 |
21/11/2014 |
13.29
|
282,730 | 13.56 | 13.56 | 13.23 | 0 | 12,150 | -0.2 |
20/11/2014 |
13.56
|
299,160 | 13.49 | 13.69 | 13.49 | 40,000 | 8,780 | 0.6 |
19/11/2014 |
13.49
|
117,090 | 13.63 | 13.63 | 13.49 | 263,340 | 0 | 5.1 |
18/11/2014 |
13.63
|
199,160 | 13.63 | 13.76 | 13.56 | 656,660 | 10,000 | 12.4 |
17/11/2014 |
13.63
|
173,990 | 13.63 | 13.82 | 13.56 | 0 | 68,210 | -1.4 |
14/11/2014 |
13.63
|
293,720 | 13.76 | 13.76 | 13.49 | 0 | 88,920 | -1.8 |
13/11/2014 |
13.76
|
790,470 | 13.82 | 14.02 | 13.69 | 5,000 | 88,600 | -1.7 |
12/11/2014 |
13.82
|
323,970 | 13.76 | 13.89 | 13.69 | 0 | 131,990 | -2.7 |
11/11/2014 |
13.76
|
206,020 | 13.82 | 13.89 | 13.63 | 0 | 96,650 | -2.0 |
10/11/2014 |
13.82
|
391,190 | 13.76 | 14.09 | 13.82 | 0 | 90,000 | -1.9 |
07/11/2014 |
13.76
|
219,990 | 13.76 | 13.89 | 13.69 | 40,000 | 71,080 | -0.6 |
06/11/2014 |
13.76
|
197,410 | 13.76 | 13.89 | 13.69 | 27,000 | 72,000 | -0.9 |
05/11/2014 |
13.76
|
263,960 | 13.76 | 13.89 | 13.56 | 20,000 | 13,000 | 0.1 |
04/11/2014 |
13.76
|
325,610 | 13.89 | 13.89 | 13.76 | 23,000 | 8,000 | 0.3 |
03/11/2014 |
13.89
|
192,080 | 14.02 | 14.15 | 13.89 | 0 | 6,000 | -0.1 |
31/10/2014 |
14.02
|
221,060 | 13.82 | 14.15 | 13.82 | 0 | 12,000 | -0.3 |
30/10/2014 |
13.82
|
162,260 | 14.29 | 14.29 | 13.76 | 0 | 0 | 0 |
29/10/2014 |
14.29
|
866,120 | 13.43 | 14.29 | 13.63 | 497,850 | 38,000 | 9.7 |
28/10/2014 |
13.43
|
434,980 | 13.43 | 13.63 | 13.23 | 20,000 | 157,900 | -0.0 |
27/10/2014 |
13.43
|
162,810 | 13.89 | 13.89 | 13.43 | 30,000 | 600 | 0.6 |
24/10/2014 |
13.89
|
1,399,480 | 13.56 | 14.02 | 13.23 | 10 | 0 | 0.0 |
23/10/2014 |
13.56
|
2,479,640 | 14.55 | 15.01 | 13.56 | 390,830 | 0 | 8.7 |
22/10/2014 |
14.55
|
307,230 | 14.49 | 14.75 | 14.49 | 1,071,020 | 0 | 22.1 |
21/10/2014 |
14.49
|
111,970 | 14.82 | 14.82 | 14.22 | 0 | 0 | 0 |
20/10/2014 |
14.82
|
624,900 | 13.89 | 14.82 | 13.69 | 0 | 0 | 0 |
17/10/2014 |
13.89
|
330,640 | 13.63 | 13.89 | 13.36 | 0 | 750 | -0.0 |
16/10/2014 |
13.63
|
537,630 | 14.42 | 14.55 | 13.63 | 1,000 | 0 | 0.0 |
15/10/2014 |
14.42
|
524,410 | 14.75 | 14.75 | 14.35 | 0 | 86,470 | -1.9 |
14/10/2014 |
14.75
|
519,100 | 14.88 | 15.08 | 14.75 | 0 | 0 | 0 |
13/10/2014 |
14.88
|
726,040 | 14.95 | 15.21 | 14.75 | 0 | 70,000 | -1.6 |
10/10/2014 |
14.95
|
330,760 | 15.21 | 15.28 | 14.95 | 0 | 0 | 0 |
09/10/2014 |
15.21
|
555,310 | 15.08 | 15.35 | 15.08 | 0 | 0 | 0 |
08/10/2014 |
15.08
|
1,340,590 | 14.95 | 15.41 | 14.95 | 100 | 0 | 0.0 |
07/10/2014 |
14.95
|
495,110 | 15.08 | 15.15 | 14.88 | 0 | 0 | 0 |
06/10/2014 |
15.08
|
496,760 | 15.15 | 15.41 | 15.01 | 2,000 | 0 | 0.0 |
03/10/2014 |
15.15
|
692,790 | 15.01 | 15.48 | 14.95 | 0 | 4,000 | -0.1 |
02/10/2014 |
15.01
|
663,340 | 15.28 | 15.28 | 14.95 | 0 | 0 | 0 |
01/10/2014 |
15.28
|
778,650 | 14.82 | 15.35 | 14.88 | 83,500 | 83,500 | 0 |
30/09/2014 |
14.82
|
609,660 | 15.15 | 15.15 | 14.68 | 0 | 0 | 0 |
29/09/2014 |
15.15
|
630,960 | 15.81 | 15.81 | 15.15 | 0 | 47,650 | -1.1 |
26/09/2014 |
15.81
|
1,283,250 | 15.81 | 16.40 | 15.21 | 0 | 0 | 0 |
25/09/2014 |
15.81
|
1,765,410 | 14.82 | 15.81 | 14.82 | 0 | 0 | 0 |
24/09/2014 |
14.82
|
879,990 | 14.42 | 14.82 | 14.42 | 0 | 0 | 0 |
23/09/2014 |
14.42
|
359,740 | 14.35 | 14.55 | 14.22 | 0 | 0 | 0 |
22/09/2014 |
14.35
|
457,470 | 14.29 | 14.68 | 14.29 | 1,800 | 0 | 0.0 |
19/09/2014 |
14.29
|
575,330 | 13.96 | 14.68 | 13.76 | 0 | 0 | 0 |
18/09/2014 |
13.96
|
370,450 | 14.35 | 14.55 | 13.96 | 100 | 0 | 0.0 |