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 | -7.75% | 11,900 | 0 | 0 |
11.50
12.90
11.90
|
2 tháng
(2024-07-22) |
-1 | -7.75% | 93,800 | -6,600 | -0.1 |
11.10
13.30
11.90
|
3 tháng
(2024-06-24) |
-4.20 | -26.09% | 620,400 | -11,300 | -0.2 |
11.10
17.50
11.90
|
6 tháng
(2024-03-25) |
-1.10 | -8.46% | 1,032,001 | 6,800 | 0.0 |
10.40
17.50
11.90
|
12 tháng
(2023-09-28) |
0.90 | 8.18% | 1,388,165 | 19,700 | 0.2 |
8.80
17.50
11.90
|
24 tháng
(2022-10-03) |
5.10 | 75% | 1,928,882 | 20,900 | 0.2 |
5.60
17.50
11.90
|
36 tháng
(2021-10-06) |
-0.10 | -0.83% | 2,508,151 | 20,901 | 0.2 |
5.60
17.50
11.90
|
60 tháng
(2019-10-17) |
7.90 | 197.50% | 3,691,129 | 20,901 | 0.2 |
2.30
17.90
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/01/2015 |
13.38
|
4,100 | 13.38 | 13.38 | 12.62 | 0 | 0 | 0 |
26/01/2015 |
13.38
|
34,300 | 12.77 | 13.61 | 12.77 | 0 | 0 | 0 |
23/01/2015 |
12.77
|
38,400 | 12.92 | 13.00 | 12.62 | 0 | 0 | 0 |
22/01/2015 |
12.92
|
28,300 | 13.00 | 13.23 | 12.77 | 0 | 0 | 0 |
21/01/2015 |
13.00
|
25,900 | 13.00 | 13.61 | 12.85 | 0 | 0 | 0 |
20/01/2015 |
13.00
|
38,300 | 13.69 | 13.69 | 13.00 | 0 | 0 | 0 |
19/01/2015 |
13.69
|
25,100 | 13.61 | 14.07 | 13.38 | 0 | 0 | 0 |
16/01/2015 |
13.61
|
38,400 | 14.30 | 14.30 | 13.61 | 0 | 0 | 0 |
15/01/2015 |
14.30
|
176,400 | 13.38 | 14.45 | 13.23 | 0 | 0 | 0 |
14/01/2015 |
13.38
|
45,345 | 13.54 | 13.76 | 13.31 | 0 | 0 | 0 |
13/01/2015 |
13.54
|
41,510 | 13.76 | 13.99 | 13.00 | 0 | 0 | 0 |
12/01/2015 |
13.76
|
190,300 | 15.22 | 15.22 | 13.76 | 0 | 0 | 0 |
09/01/2015 |
15.22
|
53,700 | 15.45 | 15.45 | 14.07 | 0 | 0 | 0 |
08/01/2015 |
15.45
|
102,920 | 15.68 | 17.21 | 15.14 | 0 | 0 | 0 |
07/01/2015 |
15.68
|
278,100 | 14.38 | 15.75 | 13.76 | 0 | 0 | 0 |
06/01/2015 |
14.38
|
67,700 | 14.68 | 14.68 | 13.54 | 0 | 0 | 0 |
05/01/2015 |
14.68
|
62,400 | 13.69 | 14.84 | 13.38 | 0 | 0 | 0 |
31/12/2014 |
13.69
|
40,100 | 12.62 | 13.84 | 13.38 | 0 | 0 | 0 |
30/12/2014 |
12.62
|
148,500 | 12.69 | 12.92 | 12.39 | 0 | 0 | 0 |
29/12/2014 |
12.69
|
25,800 | 13.99 | 13.99 | 12.69 | 0 | 0 | 0 |
26/12/2014 |
13.99
|
20,000 | 14.15 | 14.91 | 13.38 | 0 | 0 | 0 |
25/12/2014 |
14.15
|
57,100 | 14.45 | 14.45 | 13.76 | 0 | 0 | 0 |
24/12/2014 |
14.45
|
77,300 | 13.23 | 14.45 | 13.23 | 0 | 0 | 0 |
23/12/2014 |
13.23
|
49,700 | 13.15 | 13.23 | 13.08 | 0 | 0 | 0 |
22/12/2014 |
13.15
|
36,800 | 12.92 | 14.15 | 12.77 | 0 | 0 | 0 |
19/12/2014 |
12.92
|
43,200 | 12.62 | 13.23 | 12.62 | 0 | 0 | 0 |
18/12/2014 |
12.62
|
33,536 | 12.46 | 13.38 | 12.46 | 0 | 0 | 0 |
17/12/2014 |
12.46
|
138,200 | 13.00 | 13.23 | 11.70 | 0 | 0 | 0 |
16/12/2014 |
13.00
|
17,200 | 13.46 | 13.46 | 12.62 | 0 | 0 | 0 |
15/12/2014 |
13.46
|
27,100 | 13.08 | 13.84 | 12.69 | 0 | 0 | 0 |
12/12/2014 |
13.08
|
53,700 | 12.54 | 13.23 | 12.62 | 0 | 0 | 0 |
11/12/2014 |
12.54
|
33,000 | 13.46 | 13.69 | 12.54 | 0 | 0 | 0 |
10/12/2014 |
13.46
|
15,700 | 12.69 | 13.46 | 12.69 | 0 | 0 | 0 |
09/12/2014 |
12.69
|
75,200 | 14.07 | 14.91 | 12.69 | 0 | 0 | 0 |
08/12/2014 |
14.07
|
7,300 | 14.68 | 14.68 | 13.69 | 0 | 0 | 0 |
05/12/2014 |
14.68
|
26,439 | 14.45 | 14.68 | 14.45 | 0 | 0 | 0 |
04/12/2014 |
14.45
|
120,300 | 13.76 | 14.61 | 13.76 | 0 | 0 | 0 |
03/12/2014 |
13.76
|
9,200 | 13.76 | 13.76 | 13.38 | 0 | 0 | 0 |
02/12/2014 |
13.76
|
9,600 | 13.08 | 13.76 | 13.38 | 0 | 0 | 0 |
01/12/2014 |
13.08
|
8,900 | 14.15 | 14.15 | 13.08 | 0 | 0 | 0 |
28/11/2014 |
14.15
|
400 | 13.69 | 14.15 | 13.54 | 0 | 0 | 0 |
27/11/2014 |
13.69
|
17,800 | 13.99 | 13.99 | 13.69 | 0 | 0 | 0 |
26/11/2014 |
13.99
|
46,900 | 13.76 | 14.38 | 12.85 | 0 | 0 | 0 |
25/11/2014 |
13.76
|
23,900 | 13.99 | 13.99 | 13.46 | 0 | 0 | 0 |
24/11/2014 |
13.99
|
21,800 | 13.23 | 13.99 | 13.00 | 0 | 0 | 0 |
21/11/2014 |
13.23
|
18,800 | 13.69 | 14.84 | 13.23 | 0 | 0 | 0 |
20/11/2014 |
13.69
|
2,500 | 13.99 | 14.38 | 13.69 | 0 | 0 | 0 |
19/11/2014 |
13.99
|
30,700 | 13.99 | 13.99 | 13.15 | 0 | 0 | 0 |
18/11/2014 |
13.99
|
49,800 | 14.53 | 15.98 | 13.84 | 0 | 0 | 0 |
17/11/2014 |
14.53
|
145,000 | 13.23 | 14.53 | 13.38 | 0 | 0 | 0 |
14/11/2014 |
13.23
|
60,700 | 12.92 | 13.69 | 12.62 | 0 | 0 | 0 |
13/11/2014 |
12.92
|
467,500 | 14.30 | 15.68 | 12.92 | 2,000 | 0 | 0.0 |
12/11/2014 |
14.30
|
37,200 | 14.22 | 14.61 | 13.38 | 0 | 0 | 0 |
11/11/2014 |
14.22
|
34,100 | 15.06 | 15.06 | 14.07 | 0 | 0 | 0 |
10/11/2014 |
15.06
|
75,600 | 14.30 | 15.52 | 14.53 | 0 | 0 | 0 |
07/11/2014 |
14.30
|
1,175,300 | 13.00 | 14.30 | 12.46 | 0 | 0 | 0 |
06/11/2014 |
13.00
|
20,900 | 13.00 | 13.00 | 12.62 | 0 | 0 | 0 |
05/11/2014 |
13.00
|
100,700 | 12.62 | 13.00 | 12.08 | 0 | 0 | 0 |
04/11/2014 |
12.62
|
117,900 | 12.46 | 13.69 | 12.31 | 0 | 0 | 0 |
03/11/2014 |
12.46
|
48,400 | 11.39 | 12.46 | 12.46 | 0 | 0 | 0 |
31/10/2014 |
11.39
|
109,500 | 10.40 | 11.39 | 10.71 | 0 | 0 | 0 |
30/10/2014 |
10.40
|
6,500 | 11.32 | 11.32 | 10.40 | 0 | 0 | 0 |
29/10/2014 |
11.32
|
4,100 | 10.63 | 11.55 | 11.01 | 0 | 0 | 0 |
28/10/2014 |
10.63
|
30,300 | 10.63 | 10.71 | 10.02 | 0 | 0 | 0 |
27/10/2014 |
10.63
|
15,000 | 10.17 | 10.63 | 9.86 | 0 | 0 | 0 |
24/10/2014 |
10.17
|
9,000 | 11.09 | 11.09 | 10.17 | 0 | 0 | 0 |
23/10/2014 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
22/10/2014 |
11.09
|
3,000 | 11.16 | 11.16 | 10.48 | 0 | 0 | 0 |
21/10/2014 |
11.16
|
10,100 | 11.09 | 11.47 | 11.16 | 0 | 0 | 0 |
20/10/2014 |
11.09
|
2,000 | 11.32 | 11.32 | 10.71 | 0 | 0 | 0 |
17/10/2014 |
11.32
|
2,900 | 11.16 | 11.32 | 11.16 | 0 | 0 | 0 |
16/10/2014 |
11.16
|
129,200 | 10.17 | 11.16 | 10.78 | 0 | 0 | 0 |
15/10/2014 |
10.17
|
120,400 | 10.86 | 10.86 | 10.09 | 0 | 0 | 0 |
14/10/2014 |
10.86
|
16,000 | 11.09 | 11.09 | 10.63 | 0 | 0 | 0 |
13/10/2014 |
11.09
|
202,800 | 11.47 | 11.47 | 10.71 | 0 | 0 | 0 |
10/10/2014 |
11.47
|
121,000 | 11.55 | 12.62 | 10.78 | 0 | 100 | -0.0 |
09/10/2014 |
11.55
|
58,800 | 10.55 | 11.55 | 11.55 | 0 | 0 | 0 |
08/10/2014 |
10.55
|
8,000 | 9.64 | 10.55 | 10.55 | 0 | 0 | 0 |
07/10/2014 |
9.64
|
19,100 | 8.79 | 9.64 | 9.64 | 0 | 0 | 0 |
06/10/2014 |
8.79
|
26,400 | 8.03 | 8.79 | 8.79 | 0 | 0 | 0 |
03/10/2014 |
8.03
|
22,400 | 7.34 | 8.03 | 8.03 | 0 | 0 | 0 |
02/10/2014 |
7.34
|
30,300 | 7.19 | 7.88 | 7.34 | 0 | 0 | 0 |
01/10/2014 |
7.19
|
13,400 | 7.88 | 8.03 | 7.19 | 0 | 0 | 0 |
30/09/2014 |
7.88
|
4,100 | 8.03 | 8.11 | 7.72 | 0 | 0 | 0 |
29/09/2014 |
8.03
|
1,100 | 7.80 | 8.03 | 7.34 | 0 | 0 | 0 |
26/09/2014 |
7.80
|
17,900 | 7.80 | 8.18 | 7.80 | 0 | 0 | 0 |
25/09/2014 |
7.80
|
12,700 | 7.65 | 7.80 | 7.65 | 0 | 0 | 0 |
24/09/2014 |
7.65
|
34,900 | 6.96 | 7.65 | 7.04 | 0 | 2,900 | -0.0 |
23/09/2014 |
6.96
|
26,900 | 6.88 | 6.96 | 6.88 | 0 | 0 | 0 |
22/09/2014 |
6.88
|
37,200 | 6.96 | 7.04 | 6.50 | 0 | 0 | 0 |
19/09/2014 |
6.96
|
2,000 | 7.04 | 7.04 | 6.88 | 0 | 0 | 0 |
18/09/2014 |
7.04
|
7,600 | 7.11 | 7.11 | 6.50 | 0 | 0 | 0 |
17/09/2014 |
7.11
|
2,600 | 7.11 | 7.49 | 6.58 | 0 | 100 | -0.0 |
16/09/2014 |
7.11
|
100 | 6.96 | 7.11 | 7.11 | 0 | 0 | 0 |
15/09/2014 |
6.96
|
4,000 | 6.88 | 6.96 | 6.88 | 0 | 400 | -0.0 |
12/09/2014 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
11/09/2014 |
6.88
|
100 | 6.50 | 6.88 | 6.88 | 0 | 100 | -0.0 |
10/09/2014 |
6.50
|
8,600 | 5.96 | 6.50 | 5.51 | 0 | 0 | 0 |
09/09/2014 |
5.96
|
5,100 | 6.50 | 6.88 | 5.96 | 0 | 0 | 0 |
08/09/2014 |
6.50
|
13,200 | 6.35 | 6.88 | 6.35 | 500 | 0 | 0.0 |