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) |
-0.10 | -2.86% | 13,500 | 0 | 0 |
3.40
3.60
3.40
|
2 tháng
(2024-07-22) |
-0.50 | -12.82% | 33,100 | 0 | 0 |
3.30
3.90
3.40
|
3 tháng
(2024-06-24) |
-0.80 | -19.05% | 70,100 | 0 | 0 |
3.30
4.20
3.40
|
6 tháng
(2024-03-25) |
-0.70 | -17.07% | 652,500 | 320,800 | 1.1 |
3.30
5.90
3.40
|
12 tháng
(2023-09-26) |
-1.90 | -35.85% | 1,348,900 | 320,935 | 1.1 |
3.30
5.90
3.40
|
24 tháng
(2022-10-03) |
-9.40 | -73.44% | 5,765,986 | -473,315 | -4.2 |
3.30
12.80
3.40
|
36 tháng
(2021-10-06) |
-16.30 | -82.74% | 8,595,258 | -585,712 | -5.7 |
3.30
24.10
3.40
|
60 tháng
(2019-10-17) |
-3.75 | -52.45% | 16,832,898 | -388,982 | -8.6 |
3.30
46.15
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/01/2015 |
13.50
|
30,830 | 12.90 | 13.80 | 13.40 | 0 | 400 | -0.0 |
27/01/2015 |
12.90
|
2,520 | 12.90 | 13.40 | 12.80 | 210 | 1,900 | -0.0 |
26/01/2015 |
12.90
|
220 | 13.20 | 13.70 | 12.90 | 0 | 0 | 0 |
23/01/2015 |
13.20
|
6,400 | 12.40 | 13.20 | 12.50 | 10 | 600 | -0.0 |
22/01/2015 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
21/01/2015 |
12.40
|
20 | 12.50 | 13.10 | 12.40 | 0 | 0 | 0 |
20/01/2015 |
12.50
|
1,760 | 13 | 13.20 | 12.50 | 0 | 0 | 0 |
19/01/2015 |
13
|
2,010 | 13.30 | 13.30 | 13 | 0 | 0 | 0 |
16/01/2015 |
13.30
|
1,250 | 13.20 | 13.30 | 12.40 | 0 | 0 | 0 |
15/01/2015 |
13.20
|
2,220 | 13.20 | 13.40 | 12.50 | 0 | 1,480 | -0.0 |
14/01/2015 |
13.20
|
30,040 | 13.30 | 13.30 | 12.40 | 0 | 20,000 | -0.2 |
13/01/2015 |
13.30
|
60,680 | 14 | 14.50 | 13.10 | 1,000 | 10,010 | -0.1 |
12/01/2015 |
14
|
11,610 | 15 | 15 | 14 | 0 | 0 | 0 |
09/01/2015 |
15
|
7,150 | 15.30 | 15.30 | 14.30 | 0 | 0 | 0 |
08/01/2015 |
15.30
|
910 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
07/01/2015 |
15.30
|
190 | 16 | 16.10 | 15.20 | 10 | 100 | -0.0 |
06/01/2015 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
05/01/2015 |
16
|
3,780 | 17 | 17 | 15.90 | 0 | 560 | -0.0 |
31/12/2014 |
17
|
500 | 17.40 | 17.40 | 17 | 0 | 0 | 0 |
30/12/2014 |
17.40
|
390 | 17.90 | 17.90 | 17 | 0 | 120 | -0.0 |
29/12/2014 |
17.90
|
4,250 | 17.50 | 17.90 | 16.30 | 0 | 0 | 0 |
26/12/2014 |
17.50
|
2,930 | 16.50 | 17.50 | 15.40 | 0 | 50 | -0.0 |
25/12/2014 |
16.50
|
910 | 16.20 | 16.50 | 15.10 | 0 | 150 | -0.0 |
24/12/2014 |
16.20
|
1,150 | 17 | 17 | 16.20 | 0 | 0 | 0 |
23/12/2014 |
17
|
2,720 | 17.80 | 18.50 | 16.70 | 0 | 470 | -0.0 |
22/12/2014 |
17.80
|
1,110 | 17.80 | 17.80 | 17 | 0 | 0 | 0 |
19/12/2014 |
17.80
|
5,080 | 17.10 | 17.80 | 16 | 0 | 0 | 0 |
18/12/2014 |
17.10
|
1,430 | 16 | 17.10 | 16 | 0 | 0 | 0 |
17/12/2014 |
16
|
1,770 | 17.10 | 17.70 | 16 | 0 | 0 | 0 |
16/12/2014 |
17.10
|
100 | 18.10 | 18.10 | 17.10 | 0 | 50 | -0.0 |
15/12/2014 |
18.10
|
350 | 18.80 | 18.80 | 17.70 | 0 | 0 | 0 |
12/12/2014 |
18.80
|
2,030 | 19.40 | 19.40 | 18.50 | 640 | 0 | 0.0 |
11/12/2014 |
19.40
|
11,360 | 19 | 20 | 17.70 | 1,170 | 30 | 0.0 |
10/12/2014 |
19
|
13,400 | 18 | 19.10 | 17.30 | 12,190 | 40 | 0.2 |
09/12/2014 |
18
|
11,370 | 18.60 | 19.20 | 17.50 | 9,620 | 420 | 0.2 |
08/12/2014 |
18.60
|
18,150 | 19.40 | 20.40 | 18.60 | 4,390 | 1,320 | 0.1 |
05/12/2014 |
19.40
|
5,460 | 18.60 | 19.40 | 17.90 | 2,900 | 10 | 0.1 |
04/12/2014 |
18.60
|
16,820 | 19.30 | 20.10 | 18.50 | 8,040 | 8,190 | 0.0 |
03/12/2014 |
19.30
|
15,390 | 19.20 | 19.30 | 18.50 | 1,240 | 120 | 0.0 |
02/12/2014 |
19.20
|
18,030 | 18 | 19.20 | 18 | 13,010 | 2,010 | 0.2 |
01/12/2014 |
18
|
5,500 | 17.60 | 18.50 | 16.50 | 3,220 | 1,220 | 0.0 |
28/11/2014 |
17.60
|
29,770 | 16.50 | 17.60 | 16.70 | 14,550 | 4,000 | 0.2 |
27/11/2014 |
16.50
|
4,820 | 16.50 | 16.50 | 16.20 | 3,000 | 0 | 0.0 |
26/11/2014 |
16.50
|
1,000 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
25/11/2014 |
16.50
|
2,520 | 15.80 | 16.50 | 15.10 | 670 | 0 | 0.0 |
24/11/2014 |
15.80
|
760 | 16 | 16 | 15.80 | 0 | 0 | 0 |
21/11/2014 |
16
|
24,240 | 15.10 | 16.10 | 15 | 18,320 | 0 | 0.3 |
20/11/2014 |
15.10
|
3,030 | 15.80 | 16 | 15.10 | 0 | 0 | 0 |
19/11/2014 |
15.80
|
23,410 | 16.50 | 16.50 | 15.40 | 0 | 3,000 | -0.0 |
18/11/2014 |
16.50
|
3,160 | 16.40 | 16.50 | 16.20 | 0 | 0 | 0 |
17/11/2014 |
16.40
|
4,110 | 16 | 16.40 | 15.60 | 0 | 0 | 0 |
14/11/2014 |
16
|
8,940 | 16 | 17.10 | 15.10 | 6,600 | 0 | 0.1 |
13/11/2014 |
16
|
5,640 | 16.10 | 16.50 | 15.50 | 0 | 0 | 0 |
12/11/2014 |
16.10
|
11,830 | 15.50 | 16.30 | 14.60 | 0 | 5,000 | -0.1 |
11/11/2014 |
15.50
|
8,500 | 15 | 16 | 14.70 | 0 | 0 | 0 |
10/11/2014 |
15
|
5,710 | 15.50 | 15.50 | 15 | 0 | 0 | 0 |
07/11/2014 |
15.50
|
5,930 | 15.40 | 15.50 | 14.80 | 0 | 0 | 0 |
06/11/2014 |
15.40
|
8,720 | 15.60 | 15.60 | 14.70 | 2,000 | 0 | 0.0 |
05/11/2014 |
15.60
|
18,550 | 15.30 | 16 | 14.40 | 0 | 0 | 0 |
04/11/2014 |
15.30
|
12,440 | 14.40 | 15.30 | 13.50 | 0 | 0 | 0 |
03/11/2014 |
14.40
|
40,180 | 13.80 | 14.70 | 13 | 0 | 23,850 | -0.3 |
31/10/2014 |
13.80
|
1,540 | 12.90 | 13.80 | 13.80 | 0 | 0 | 0 |
30/10/2014 |
12.90
|
290 | 12.10 | 12.90 | 12.90 | 0 | 0 | 0 |
29/10/2014 |
12.10
|
12,350 | 11.40 | 12.10 | 11.30 | 600 | 0 | 0.0 |
28/10/2014 |
11.40
|
3,220 | 12.20 | 12.20 | 11.40 | 0 | 0 | 0 |
27/10/2014 |
12.20
|
3,420 | 13.10 | 13.10 | 12.20 | 0 | 0 | 0 |
24/10/2014 |
13.10
|
2,870 | 14 | 14 | 13.10 | 420 | 0 | 0.0 |
23/10/2014 |
14
|
2,540 | 15 | 15 | 14 | 0 | 0 | 0 |
22/10/2014 |
15
|
4,650 | 16.10 | 16.10 | 15 | 0 | 0 | 0 |
21/10/2014 |
16.10
|
5,000 | 17.30 | 17.30 | 16.10 | 0 | 0 | 0 |
20/10/2014 |
17.30
|
2,390 | 18.60 | 18.60 | 17.30 | 80 | 80 | 0 |
17/10/2014 |
18.60
|
400 | 20 | 20 | 18.60 | 0 | 0 | 0 |
16/10/2014 |
20
|
17,140 | 21.40 | 21.40 | 20 | 10,000 | 0 | 0.2 |
15/10/2014 |
21.40
|
76,070 | 23 | 24.60 | 21.40 | 10,000 | 16,790 | -0.2 |
14/10/2014 |
23
|
17,170 | 21.50 | 23 | 23 | 0 | 3,500 | -0.1 |
13/10/2014 |
21.50
|
113,250 | 20.10 | 21.50 | 21.40 | 20,260 | 52,250 | -0.7 |
10/10/2014 |
20.10
|
16,760 | 18.80 | 20.10 | 20.10 | 0 | 0 | 0 |
09/10/2014 |
18.80
|
21,470 | 17.60 | 18.80 | 18.80 | 0 | 1,030 | -0.0 |
08/10/2014 |
17.60
|
11,470 | 16.50 | 17.60 | 17.50 | 1,200 | 0 | 0.0 |
07/10/2014 |
16.50
|
58,790 | 15.50 | 16.50 | 16.20 | 3,010 | 25,480 | -0.4 |
06/10/2014 |
15.50
|
6,410 | 14.50 | 15.50 | 15.50 | 0 | 0 | 0 |
03/10/2014 |
14.50
|
7,000 | 13.60 | 14.50 | 14.50 | 0 | 0 | 0 |
02/10/2014 |
13.60
|
38,100 | 12.80 | 13.60 | 13.20 | 0 | 29,580 | -0.4 |
01/10/2014 |
12.80
|
15,120 | 12 | 12.80 | 12.80 | 0 | 9,000 | -0.1 |
30/09/2014 |
12
|
87,050 | 11.30 | 12 | 11.30 | 0 | 21,990 | -0.3 |
29/09/2014 |
11.30
|
10,630 | 10.60 | 11.30 | 11.30 | 0 | 0 | 0 |
26/09/2014 |
10.60
|
11,910 | 10 | 10.70 | 10.20 | 0 | 5,670 | -0.1 |
25/09/2014 |
10
|
2,190 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
24/09/2014 |
10.10
|
2,940 | 9.50 | 10.10 | 10 | 0 | 0 | 0 |
23/09/2014 |
9.50
|
4,770 | 9.40 | 10 | 9.50 | 0 | 0 | 0 |
22/09/2014 |
9.40
|
3,000 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
19/09/2014 |
9.40
|
5,150 | 9.20 | 9.80 | 9.20 | 0 | 0 | 0 |
18/09/2014 |
9.20
|
2,900 | 9.20 | 9.50 | 9.20 | 0 | 0 | 0 |
17/09/2014 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
16/09/2014 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
15/09/2014 |
9.20
|
1,140 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
12/09/2014 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
11/09/2014 |
9.20
|
2,600 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
10/09/2014 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
09/09/2014 |
9.30
|
6,450 | 9.20 | 9.30 | 9.30 | 5,000 | 0 | 0.0 |