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) |
0.45 | 0.91% | 32,300 | -152,304 | 0.0 |
48.55
51.90
49.95
|
2 tháng
(2024-07-22) |
0.45 | 0.91% | 73,500 | -157,304 | -0.2 |
48.50
51.90
49.95
|
3 tháng
(2024-06-24) |
-0.05 | -0.09% | 156,400 | -166,291 | -0.6 |
48.50
51.90
49.95
|
6 tháng
(2024-03-25) |
-4.50 | -8.26% | 792,000 | -339,671 | -10.0 |
48.50
57.42
49.95
|
12 tháng
(2023-09-26) |
6.24 | 14.27% | 2,051,400 | -591,364 | -20.7 |
39.35
57.42
49.95
|
24 tháng
(2022-10-03) |
6.91 | 16.05% | 5,523,800 | -1,426,527 | -68.3 |
34.65
57.42
49.95
|
36 tháng
(2021-10-06) |
4.26 | 9.32% | 17,513,900 | -992,027 | -37.5 |
34.65
81.12
49.95
|
60 tháng
(2019-10-17) |
37.71 | 307.97% | 36,828,860 | -17,741,733 | -597.4 |
10.89
81.12
49.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2015 |
13.96
|
1,530 | 13.96 | 14.21 | 13.71 | 1,530 | 0 | 0.1 |
03/02/2015 |
13.96
|
4,830 | 13.83 | 13.96 | 13.46 | 820 | 4,340 | -0.2 |
02/02/2015 |
13.83
|
2,110 | 13.46 | 13.83 | 12.59 | 100 | 0 | 0.0 |
30/01/2015 |
13.46
|
160 | 13.21 | 13.46 | 13.33 | 60 | 0 | 0.0 |
29/01/2015 |
13.21
|
670 | 12.39 | 13.21 | 12.39 | 0 | 160 | -0.0 |
28/01/2015 |
12.39
|
1,640 | 13.21 | 13.58 | 12.39 | 0 | 0 | 0 |
27/01/2015 |
13.21
|
1,940 | 13.83 | 13.83 | 13.21 | 400 | 0 | 0.0 |
26/01/2015 |
13.83
|
5,510 | 13.71 | 13.83 | 13.71 | 510 | 0 | 0.0 |
23/01/2015 |
13.71
|
3,040 | 14.46 | 14.46 | 13.58 | 0 | 2,000 | -0.1 |
22/01/2015 |
14.46
|
670 | 15.33 | 15.33 | 14.33 | 300 | 310 | -0.0 |
21/01/2015 |
15.33
|
1,120 | 16.45 | 17.07 | 15.33 | 0 | 0 | 0 |
20/01/2015 |
16.45
|
10 | 15.58 | 16.45 | 16.45 | 0 | 0 | 0 |
19/01/2015 |
15.58
|
10 | 14.58 | 15.58 | 15.58 | 0 | 0 | 0 |
16/01/2015 |
14.58
|
510 | 13.71 | 14.58 | 12.84 | 0 | 0 | 0 |
15/01/2015 |
13.71
|
11,000 | 13.96 | 13.96 | 13.71 | 0 | 0 | 0 |
14/01/2015 |
13.96
|
40 | 13.46 | 13.96 | 12.59 | 0 | 0 | 0 |
13/01/2015 |
13.46
|
4,240 | 14.21 | 15.08 | 13.33 | 0 | 0 | 0 |
12/01/2015 |
14.21
|
40 | 13.33 | 14.21 | 13.33 | 20 | 0 | 0.0 |
09/01/2015 |
13.33
|
160 | 12.46 | 13.33 | 12.46 | 0 | 0 | 0 |
08/01/2015 |
12.46
|
1,410 | 12.06 | 12.46 | 12.06 | 0 | 10 | -0.0 |
07/01/2015 |
12.06
|
350 | 11.29 | 12.06 | 12.04 | 0 | 0 | 0 |
06/01/2015 |
11.29
|
2,730 | 11.61 | 12.41 | 11.29 | 0 | 2,720 | -0.1 |
05/01/2015 |
11.61
|
10 | 12.46 | 12.46 | 11.61 | 0 | 0 | 0 |
31/12/2014 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 |
30/12/2014 |
12.46
|
8,850 | 13.33 | 13.33 | 12.46 | 0 | 0 | 0 |
29/12/2014 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 |
26/12/2014 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 |
25/12/2014 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 |
24/12/2014 |
13.33
|
70 | 13.46 | 13.46 | 12.71 | 0 | 0 | 0 |
23/12/2014 |
13.46
|
1,150 | 12.84 | 13.46 | 12.71 | 0 | 1,120 | -0.1 |
22/12/2014 |
12.84
|
110 | 13.71 | 13.71 | 12.84 | 0 | 0 | 0 |
19/12/2014 |
13.71
|
0 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 |
18/12/2014 |
13.71
|
0 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 |
17/12/2014 |
13.71
|
220 | 12.84 | 13.71 | 11.94 | 0 | 0 | 0 |
16/12/2014 |
12.84
|
2,310 | 12.71 | 12.84 | 11.96 | 200 | 0 | 0.0 |
15/12/2014 |
12.71
|
20 | 13.58 | 13.58 | 12.71 | 0 | 0 | 0 |
12/12/2014 |
13.58
|
210 | 12.96 | 13.58 | 12.06 | 0 | 10 | -0.0 |
11/12/2014 |
12.96
|
430 | 12.84 | 12.96 | 11.94 | 0 | 0 | 0 |
10/12/2014 |
12.84
|
10 | 12.96 | 12.96 | 12.84 | 0 | 0 | 0 |
09/12/2014 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 |
08/12/2014 |
12.96
|
10 | 12.29 | 12.96 | 12.96 | 0 | 0 | 0 |
05/12/2014 |
12.29
|
6,220 | 13.21 | 13.46 | 12.29 | 1,750 | 0 | 0.1 |
04/12/2014 |
13.21
|
0 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 |
03/12/2014 |
13.21
|
20 | 13.21 | 13.21 | 12.44 | 0 | 0 | 0 |
02/12/2014 |
13.21
|
100 | 13.46 | 13.46 | 13.21 | 0 | 0 | 0 |
01/12/2014 |
13.46
|
140 | 13.21 | 14.08 | 12.29 | 0 | 0 | 0 |
28/11/2014 |
13.21
|
200 | 13.21 | 13.21 | 13.21 | 0 | 200 | -0.0 |
27/11/2014 |
13.21
|
1,070 | 14.08 | 14.08 | 13.21 | 0 | 0 | 0 |
26/11/2014 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 |
25/11/2014 |
14.08
|
210 | 15.08 | 15.08 | 14.08 | 0 | 0 | 0 |
24/11/2014 |
15.08
|
0 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 |
21/11/2014 |
15.08
|
1,120 | 15.20 | 15.20 | 14.95 | 720 | 0 | 0.0 |
20/11/2014 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
19/11/2014 |
15.20
|
1,000 | 14.58 | 15.20 | 15.20 | 0 | 0 | 0 |
18/11/2014 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 |
17/11/2014 |
14.58
|
80 | 14.08 | 14.70 | 14.58 | 50 | 0 | 0.0 |
14/11/2014 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 |
13/11/2014 |
14.08
|
13,230 | 13.21 | 14.08 | 13.08 | 400 | 8,710 | -0.5 |
12/11/2014 |
13.21
|
10 | 12.39 | 13.21 | 13.21 | 0 | 0 | 0 |
11/11/2014 |
12.39
|
6,220 | 11.59 | 12.39 | 10.79 | 0 | 0 | 0 |
10/11/2014 |
11.59
|
950 | 12.46 | 12.59 | 11.59 | 500 | 0 | 0.0 |
07/11/2014 |
12.46
|
10 | 11.96 | 12.46 | 12.46 | 0 | 0 | 0 |
06/11/2014 |
11.96
|
0 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 |
05/11/2014 |
11.96
|
6,400 | 11.96 | 11.96 | 11.86 | 0 | 6,390 | -0.3 |
04/11/2014 |
11.96
|
410 | 11.96 | 11.96 | 11.96 | 0 | 400 | -0.0 |
03/11/2014 |
11.96
|
0 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 |
31/10/2014 |
11.96
|
150 | 11.19 | 11.96 | 11.46 | 0 | 0 | 0 |
30/10/2014 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
29/10/2014 |
11.19
|
2,800 | 11.19 | 11.19 | 11.19 | 800 | 2,800 | -0.1 |
28/10/2014 |
11.19
|
320 | 10.47 | 11.19 | 9.75 | 0 | 30 | -0.0 |
27/10/2014 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
24/10/2014 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
23/10/2014 |
10.47
|
50 | 9.94 | 10.47 | 10.47 | 50 | 0 | 0.0 |
22/10/2014 |
9.94
|
4,200 | 9.30 | 9.94 | 9.84 | 0 | 500 | -0.0 |
21/10/2014 |
9.30
|
10 | 9.97 | 9.97 | 9.30 | 10 | 0 | 0.0 |
20/10/2014 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
17/10/2014 |
9.97
|
90 | 9.62 | 9.97 | 9.97 | 90 | 0 | 0.0 |
16/10/2014 |
9.62
|
120 | 10.32 | 11.02 | 9.62 | 23,000 | 100 | 0.9 |
15/10/2014 |
10.32
|
10 | 11.09 | 11.09 | 10.32 | 0 | 0 | 0 |
14/10/2014 |
11.09
|
200 | 11.22 | 11.22 | 11.09 | 200 | 0 | 0.0 |
13/10/2014 |
11.22
|
100 | 11.46 | 11.46 | 11.22 | 100 | 100 | 0 |
10/10/2014 |
11.46
|
100 | 11.84 | 11.84 | 11.46 | 100 | 100 | 0 |
09/10/2014 |
11.84
|
600 | 11.46 | 11.84 | 10.67 | 0 | 0 | 0 |
08/10/2014 |
11.46
|
100 | 10.97 | 11.46 | 11.46 | 0 | 0 | 0 |
07/10/2014 |
10.97
|
30 | 10.34 | 11.07 | 10.97 | 0 | 0 | 0 |
06/10/2014 |
10.34
|
1,730 | 9.87 | 10.54 | 10.22 | 0 | 0 | 0 |
03/10/2014 |
9.87
|
26,850 | 9.87 | 9.87 | 9.87 | 119,000 | 0 | 4.4 |
02/10/2014 |
9.87
|
1,200 | 9.87 | 9.97 | 9.87 | 200 | 100 | 0.0 |
01/10/2014 |
9.87
|
20 | 9.25 | 9.87 | 8.65 | 0 | 0 | 0 |
30/09/2014 |
9.25
|
100 | 9.47 | 9.47 | 9.25 | 0 | 0 | 0 |
29/09/2014 |
9.47
|
3,090 | 9.47 | 9.60 | 9.47 | 100 | 0 | 0.0 |
26/09/2014 |
9.47
|
350 | 9.27 | 9.47 | 9.42 | 150 | 0 | 0.0 |
25/09/2014 |
9.27
|
1,630 | 9.27 | 9.27 | 8.62 | 0 | 0 | 0 |
24/09/2014 |
9.27
|
370 | 8.67 | 9.27 | 8.75 | 0 | 0 | 0 |
23/09/2014 |
8.67
|
10 | 8.13 | 8.67 | 8.67 | 0 | 0 | 0 |
22/09/2014 |
8.13
|
100 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
19/09/2014 |
8.13
|
170 | 8.72 | 8.72 | 8.13 | 0 | 0 | 0 |
18/09/2014 |
8.72
|
340 | 8.97 | 8.97 | 8.72 | 0 | 0 | 0 |
17/09/2014 |
8.97
|
1,000 | 8.47 | 8.97 | 8.97 | 0 | 0 | 0 |
16/09/2014 |
8.47
|
410 | 8.37 | 8.95 | 8.47 | 0 | 140 | -0.0 |