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) |
1.71 | 6.07% | 116,900 | 0 | 0 |
27.70
30
29.90
|
2 tháng
(2024-07-22) |
1.61 | 5.70% | 220,400 | 100 | 0.0 |
27.50
30
29.90
|
3 tháng
(2024-06-24) |
-0.05 | -0.17% | 401,500 | 100 | 0.0 |
27.50
30.24
29.90
|
6 tháng
(2024-03-25) |
4.45 | 17.49% | 989,900 | 100 | 0.0 |
23.30
30.24
29.90
|
12 tháng
(2023-09-26) |
-2.12 | -6.62% | 1,049,100 | -3,753 | -0.1 |
23.30
32.99
29.90
|
24 tháng
(2022-10-03) |
4.21 | 16.38% | 1,099,412 | -4,953 | -0.1 |
22.62
34.03
29.90
|
36 tháng
(2021-10-06) |
4.68 | 18.53% | 1,151,101 | 1,440 | 0.0 |
21.67
40.17
29.90
|
60 tháng
(2019-10-17) |
10.75 | 56.13% | 1,959,543 | -65,251 | -2.3 |
8.58
45.22
29.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 |
09/02/2015 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 |
06/02/2015 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 |
05/02/2015 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 |
04/02/2015 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 |
03/02/2015 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 |
02/02/2015 |
13.09
|
100 | 12.81 | 13.09 | 13.09 | 100 | 0 | 0.0 |
30/01/2015 |
12.81
|
7,214 | 12.88 | 13.43 | 11.64 | 3,100 | 0 | 0.1 |
29/01/2015 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 |
28/01/2015 |
12.88
|
8,600 | 12.95 | 12.95 | 11.71 | 3,200 | 6,300 | -0.1 |
27/01/2015 |
12.95
|
0 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 |
26/01/2015 |
12.95
|
0 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 |
23/01/2015 |
12.95
|
33 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 |
22/01/2015 |
12.95
|
0 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 |
21/01/2015 |
12.95
|
100 | 12.74 | 12.95 | 12.95 | 100 | 0 | 0.0 |
20/01/2015 |
12.74
|
2,700 | 12.88 | 13.09 | 12.67 | 100 | 0 | 0.0 |
19/01/2015 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 |
16/01/2015 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 |
15/01/2015 |
12.88
|
300 | 13.71 | 13.71 | 12.88 | 300 | 0 | 0.0 |
14/01/2015 |
13.71
|
0 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 |
13/01/2015 |
13.71
|
20 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 |
12/01/2015 |
13.71
|
0 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 |
09/01/2015 |
13.71
|
333 | 13.02 | 13.71 | 12.95 | 300 | 0 | 0.0 |
08/01/2015 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 |
07/01/2015 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 |
06/01/2015 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 |
05/01/2015 |
13.02
|
2,000 | 12.33 | 13.02 | 12.05 | 1,800 | 0 | 0.0 |
31/12/2014 |
12.33
|
500 | 13.09 | 13.09 | 12.33 | 500 | 0 | 0.0 |
30/12/2014 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 |
29/12/2014 |
13.09
|
48 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 |
26/12/2014 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 |
25/12/2014 |
13.09
|
100 | 12.81 | 13.09 | 13.09 | 100 | 0 | 0.0 |
24/12/2014 |
12.81
|
300 | 12.61 | 12.81 | 12.74 | 200 | 0 | 0.0 |
23/12/2014 |
12.61
|
0 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 |
22/12/2014 |
12.61
|
0 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 |
19/12/2014 |
12.61
|
100 | 12.40 | 12.61 | 12.61 | 100 | 0 | 0.0 |
18/12/2014 |
12.40
|
400 | 12.61 | 13.09 | 12.40 | 300 | 0 | 0.0 |
17/12/2014 |
12.61
|
0 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 |
16/12/2014 |
12.61
|
53 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 |
15/12/2014 |
12.61
|
0 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 |
12/12/2014 |
12.61
|
0 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 |
11/12/2014 |
12.61
|
0 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 |
10/12/2014 |
12.61
|
1,100 | 12.67 | 12.67 | 12.40 | 600 | 0 | 0.0 |
09/12/2014 |
12.67
|
9,400 | 12.47 | 12.67 | 12.40 | 5,900 | 0 | 0.1 |
08/12/2014 |
12.47
|
9,000 | 12.33 | 12.74 | 12.33 | 4,300 | 4,000 | 0.0 |
05/12/2014 |
12.33
|
8,331 | 12.54 | 12.54 | 11.92 | 4,100 | 0 | 0.1 |
04/12/2014 |
12.54
|
1,100 | 12.40 | 12.54 | 12.40 | 1,100 | 0 | 0.0 |
03/12/2014 |
12.40
|
100 | 12.19 | 12.40 | 12.40 | 0 | 0 | 0 |
02/12/2014 |
12.19
|
1,600 | 12.40 | 12.40 | 11.16 | 100 | 0 | 0.0 |
01/12/2014 |
12.40
|
1,733 | 12.40 | 12.40 | 11.71 | 900 | 0 | 0.0 |
28/11/2014 |
12.40
|
500 | 12.67 | 12.74 | 12.40 | 500 | 0 | 0.0 |
27/11/2014 |
12.67
|
100 | 12.26 | 12.67 | 12.67 | 100 | 0 | 0.0 |
26/11/2014 |
12.26
|
2,900 | 12.40 | 12.40 | 11.78 | 100 | 0 | 0.0 |
25/11/2014 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
24/11/2014 |
12.40
|
1,400 | 11.85 | 12.74 | 12.12 | 300 | 0 | 0.0 |
21/11/2014 |
11.85
|
3,600 | 12.74 | 13.02 | 11.85 | 100 | 0 | 0.0 |
20/11/2014 |
12.74
|
2,500 | 12.74 | 12.74 | 11.85 | 1,400 | 1,300 | 0.0 |
19/11/2014 |
12.74
|
5,400 | 13.09 | 13.29 | 11.78 | 300 | 0 | 0.0 |
18/11/2014 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 |
17/11/2014 |
13.09
|
4,200 | 12.19 | 13.36 | 11.50 | 200 | 0 | 0.0 |
14/11/2014 |
12.19
|
133 | 13.50 | 13.50 | 12.19 | 0 | 0 | 0 |
13/11/2014 |
13.50
|
1,600 | 13.71 | 13.71 | 12.40 | 1,200 | 0 | 0.0 |
12/11/2014 |
13.71
|
0 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 |
11/11/2014 |
13.71
|
0 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 |
10/11/2014 |
13.71
|
200 | 13.43 | 13.71 | 13.43 | 200 | 0 | 0.0 |
07/11/2014 |
13.43
|
300 | 13.02 | 13.43 | 13.09 | 300 | 0 | 0.0 |
06/11/2014 |
13.02
|
700 | 13.02 | 13.43 | 12.54 | 600 | 0 | 0.0 |
05/11/2014 |
13.02
|
2,800 | 13.09 | 13.09 | 12.54 | 2,800 | 0 | 0.1 |
04/11/2014 |
13.09
|
6,900 | 12.74 | 13.09 | 12.47 | 1,600 | 0 | 0.0 |
03/11/2014 |
12.74
|
6,100 | 12.47 | 13.57 | 12.40 | 1,100 | 0 | 0.0 |
31/10/2014 |
12.47
|
0 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 |
30/10/2014 |
12.47
|
300 | 12.19 | 12.47 | 12.47 | 100 | 0 | 0.0 |
29/10/2014 |
12.19
|
17 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 |
28/10/2014 |
12.19
|
133 | 12.40 | 12.40 | 12.19 | 200 | 0 | 0.0 |
27/10/2014 |
12.40
|
300 | 12.19 | 12.67 | 11.71 | 200 | 0 | 0.0 |
24/10/2014 |
12.19
|
0 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 |
23/10/2014 |
12.19
|
83 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 |
22/10/2014 |
12.19
|
500 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 |
21/10/2014 |
12.19
|
0 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 |
20/10/2014 |
12.19
|
0 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 |
17/10/2014 |
12.19
|
300 | 11.78 | 12.33 | 11.71 | 100 | 0 | 0.0 |
16/10/2014 |
11.78
|
1,200 | 12.40 | 12.40 | 11.78 | 100 | 0 | 0.0 |
15/10/2014 |
12.40
|
1,400 | 12.40 | 12.40 | 12.26 | 1,000 | 0 | 0.0 |
14/10/2014 |
12.40
|
800 | 12.40 | 12.40 | 12.26 | 400 | 0 | 0.0 |
13/10/2014 |
12.40
|
2,000 | 12.40 | 12.54 | 12.40 | 0 | 0 | 0 |
10/10/2014 |
12.40
|
800 | 13.02 | 13.71 | 12.05 | 200 | 0 | 0.0 |
09/10/2014 |
13.02
|
233 | 13.09 | 13.09 | 12.40 | 100 | 0 | 0.0 |
08/10/2014 |
13.09
|
1,900 | 12.47 | 13.09 | 12.40 | 900 | 0 | 0.0 |
07/10/2014 |
12.47
|
2,906 | 12.05 | 12.61 | 12.05 | 200 | 6 | 0.0 |
06/10/2014 |
12.05
|
14,000 | 11.78 | 12.05 | 11.92 | 3,100 | 9,300 | -0.1 |
03/10/2014 |
11.78
|
33,100 | 11.99 | 11.99 | 11.71 | 0 | 0 | 0 |
02/10/2014 |
11.99
|
12,100 | 12.12 | 12.12 | 11.71 | 100 | 8,100 | -0.1 |
01/10/2014 |
12.12
|
200 | 12.40 | 12.40 | 11.16 | 100 | 0 | 0.0 |
30/09/2014 |
12.40
|
100 | 12.40 | 12.40 | 12.40 | 100 | 0 | 0.0 |
29/09/2014 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
26/09/2014 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
25/09/2014 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
24/09/2014 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
23/09/2014 |
12.40
|
1,000 | 12.74 | 12.74 | 12.40 | 0 | 0 | 0 |
22/09/2014 |
12.74
|
100 | 11.85 | 12.74 | 12.74 | 100 | 0 | 0.0 |