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) |
-0.30 | -16.67% | 11,884,900 | -192,400 | -0.3 |
1.50
1.80
1.50
|
2 tháng
(2024-07-22) |
-0.40 | -21.05% | 37,681,000 | -20,200 | -0.0 |
1.50
2
1.50
|
3 tháng
(2024-06-24) |
-0.60 | -28.57% | 45,655,900 | -44,701 | -0.1 |
1.50
2.10
1.50
|
6 tháng
(2024-03-25) |
-1.10 | -42.31% | 102,519,300 | -90,596 | -0.2 |
1.50
2.80
1.50
|
12 tháng
(2023-09-26) |
-1.40 | -48.28% | 252,857,400 | 99,758 | 0.5 |
1.50
3.10
1.50
|
24 tháng
(2022-10-03) |
-1.40 | -48.28% | 818,110,385 | 250,500 | 0.7 |
1.20
3.90
1.50
|
36 tháng
(2021-10-06) |
-1.90 | -55.88% | 2,079,949,265 | 289,370 | 1.7 |
1.20
14.10
1.50
|
60 tháng
(2019-10-17) |
0.70 | 87.50% | 2,638,064,756 | 313,720 | 1.9 |
0.50
14.10
1.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2015 |
12
|
1,507,860 | 12.20 | 12.30 | 12 | 2,000 | 2,000 | -0.0 |
04/02/2015 |
12.20
|
1,961,250 | 11.70 | 12.20 | 11.80 | 1,000 | 15,000 | -0.2 |
03/02/2015 |
11.70
|
3,584,460 | 11.80 | 12.40 | 11.70 | 13,000 | 10,000 | 0.0 |
02/02/2015 |
11.80
|
3,062,490 | 12.50 | 12.60 | 11.80 | 3,500 | 10,500 | -0.1 |
30/01/2015 |
12.50
|
3,751,460 | 13 | 13 | 12.40 | 8,500 | 6,000 | 0.0 |
29/01/2015 |
13
|
2,459,890 | 12.60 | 13 | 12.60 | 3,500 | 0 | 0.0 |
28/01/2015 |
12.60
|
2,405,350 | 12.70 | 12.80 | 12.60 | 6,000 | 0 | 0.1 |
27/01/2015 |
12.70
|
5,996,160 | 13.20 | 13.40 | 12.50 | 4,000 | 11,890 | -0.1 |
26/01/2015 |
13.20
|
2,860,190 | 13.30 | 13.60 | 13.20 | 11,500 | 0 | 0.2 |
23/01/2015 |
13.30
|
5,477,780 | 12.80 | 13.50 | 12.80 | 1,500 | 12,000 | -0.1 |
22/01/2015 |
12.80
|
2,883,670 | 12.80 | 12.90 | 12.70 | 5,100 | 0 | 0.1 |
21/01/2015 |
12.80
|
2,180,480 | 13 | 13.10 | 12.70 | 8,180 | 0 | 0.1 |
20/01/2015 |
13
|
3,729,910 | 12.60 | 13 | 12.50 | 0 | 3,000 | -0.0 |
19/01/2015 |
12.60
|
4,393,560 | 12.80 | 13 | 12.60 | 17,000 | 0 | 0.2 |
16/01/2015 |
12.80
|
3,677,720 | 12.80 | 13.10 | 12.70 | 0 | 1,000 | -0.0 |
15/01/2015 |
12.80
|
4,491,690 | 12.80 | 13.30 | 12.80 | 2,060 | 6,000 | -0.1 |
14/01/2015 |
12.80
|
6,065,720 | 12 | 12.80 | 12 | 4,550 | 4,000 | 0.0 |
13/01/2015 |
12
|
3,019,500 | 12 | 12.40 | 11.80 | 6,000 | 0 | 0.1 |
12/01/2015 |
12
|
4,892,530 | 12.60 | 12.80 | 11.90 | 66,960 | 10,000 | 0.7 |
09/01/2015 |
12.60
|
3,571,760 | 12.50 | 12.90 | 12.40 | 0 | 8,000 | -0.1 |
08/01/2015 |
12.50
|
3,925,130 | 12.70 | 12.90 | 12.40 | 2,000 | 3,000 | -0.0 |
07/01/2015 |
12.70
|
4,999,370 | 12.70 | 13.20 | 12.60 | 3,500 | 0 | 0.0 |
06/01/2015 |
12.70
|
6,278,740 | 11.90 | 12.70 | 11.50 | 4,000 | 13,060 | -0.1 |
05/01/2015 |
11.90
|
4,621,640 | 11.80 | 12.30 | 11.90 | 4,500 | 700 | 0.0 |
31/12/2014 |
11.80
|
5,287,370 | 11.10 | 11.80 | 11.20 | 6,000 | 6,000 | 0.0 |
30/12/2014 |
11.10
|
4,030,100 | 10.40 | 11.10 | 10.20 | 8,060 | 10,300 | -0.0 |
29/12/2014 |
10.40
|
3,046,410 | 11 | 11.20 | 10.30 | 13,700 | 15,900 | -0.0 |
26/12/2014 |
11
|
3,821,000 | 11.50 | 11.50 | 10.80 | 11,000 | 8,000 | 0.0 |
25/12/2014 |
11.50
|
2,483,630 | 11.80 | 11.80 | 11.40 | 15,260 | 0 | 0.2 |
24/12/2014 |
11.80
|
2,154,810 | 12 | 12.20 | 11.80 | 0 | 0 | 0 |
23/12/2014 |
12
|
1,713,810 | 12.30 | 12.40 | 11.90 | 8,890 | 0 | 0.1 |
22/12/2014 |
12.30
|
2,446,870 | 11.80 | 12.30 | 11.80 | 11,040 | 10,000 | 0.0 |
19/12/2014 |
11.80
|
2,986,900 | 12.30 | 12.60 | 11.80 | 0 | 0 | 0 |
18/12/2014 |
12.30
|
4,364,860 | 11.50 | 12.30 | 11.70 | 0 | 8,000 | -0.1 |
17/12/2014 |
11.50
|
7,142,000 | 12.30 | 12.50 | 11.50 | 3,010 | 0 | 0.0 |
16/12/2014 |
12.30
|
3,774,890 | 12.70 | 12.80 | 12.20 | 6,000 | 80 | 0.1 |
15/12/2014 |
12.70
|
4,004,380 | 12.50 | 13.10 | 12.40 | 1,580 | 10,000 | -0.1 |
12/12/2014 |
12.50
|
4,373,640 | 12.10 | 12.50 | 11.80 | 1,500 | 3,000 | -0.0 |
11/12/2014 |
12.10
|
4,819,640 | 13 | 13 | 12.10 | 13,510 | 5,460 | 0.1 |
10/12/2014 |
13
|
7,182,740 | 13.20 | 13.40 | 12.30 | 14,020 | 22,550 | -0.1 |
09/12/2014 |
13.20
|
5,884,020 | 14.10 | 14.10 | 13.20 | 38,010 | 4,000 | 0.4 |
08/12/2014 |
14.10
|
2,823,220 | 14.50 | 14.60 | 14.10 | 0 | 0 | 0 |
05/12/2014 |
14.50
|
4,120,580 | 14.20 | 14.70 | 14.20 | 23,370 | 7,000 | 0.2 |
04/12/2014 |
14.20
|
3,545,760 | 14.10 | 14.50 | 14.10 | 0 | 10,700 | -0.2 |
03/12/2014 |
14.10
|
4,510,250 | 14.30 | 14.40 | 13.90 | 3,180 | 0 | 0.0 |
02/12/2014 |
14.30
|
3,880,990 | 14.40 | 14.70 | 14.30 | 3,000 | 7,290 | -0.1 |
01/12/2014 |
14.40
|
4,081,090 | 14.30 | 14.80 | 14.20 | 9,000 | 21,280 | -0.2 |
28/11/2014 |
14.30
|
6,701,280 | 14.40 | 15 | 14 | 14,800 | 4,990 | 0.1 |
27/11/2014 |
14.40
|
4,882,530 | 13.70 | 14.40 | 13.20 | 8,890 | 7,400 | 0.0 |
26/11/2014 |
13.70
|
9,176,440 | 14.60 | 15 | 13.60 | 18,000 | 6,900 | 0.2 |
25/11/2014 |
14.60
|
15,700,640 | 15.10 | 15.40 | 14.10 | 28,730 | 24,500 | 0.0 |
24/11/2014 |
15.10
|
6,414,900 | 16.20 | 16.20 | 15.10 | 3,900 | 2,000 | 0.0 |
21/11/2014 |
16.20
|
12,491,300 | 17.40 | 17.40 | 16.20 | 14,400 | 48,000 | -0.5 |
20/11/2014 |
17.40
|
3,656,150 | 17.10 | 17.60 | 17.20 | 5,000 | 0 | 0.1 |
19/11/2014 |
17.10
|
7,827,360 | 17.60 | 17.90 | 17 | 5,000 | 5,840 | -0.0 |
18/11/2014 |
17.60
|
6,864,850 | 17.40 | 18.50 | 17.60 | 7,580 | 8,060 | -0.0 |
17/11/2014 |
17.40
|
8,609,930 | 16.30 | 17.40 | 16.30 | 4,000 | 6,540 | -0.0 |
14/11/2014 |
16.30
|
7,165,530 | 16.40 | 16.80 | 15.90 | 6,840 | 200 | 0.1 |
13/11/2014 |
16.40
|
3,827,690 | 16.60 | 16.90 | 16.10 | 4,260 | 0 | 0.1 |
12/11/2014 |
16.60
|
5,429,610 | 15.80 | 16.60 | 15.60 | 13,940 | 200 | 0.2 |
11/11/2014 |
15.80
|
6,333,050 | 16.20 | 16.40 | 15.80 | 7,000 | 0 | 0.1 |
10/11/2014 |
16.20
|
6,119,370 | 16.10 | 16.60 | 16.10 | 6,000 | 12,960 | -0.1 |
07/11/2014 |
16.10
|
5,192,570 | 16.10 | 16.50 | 15.70 | 0 | 50 | -0.0 |
06/11/2014 |
16.10
|
4,784,100 | 15.40 | 16.30 | 15.50 | 10,900 | 0 | 0.2 |
05/11/2014 |
15.40
|
7,321,150 | 15.50 | 15.60 | 15 | 2,960 | 4,000 | -0.0 |
04/11/2014 |
15.50
|
5,425,510 | 15.10 | 15.80 | 15.30 | 0 | 4,840 | -0.1 |
03/11/2014 |
15.10
|
5,313,810 | 14.20 | 15.10 | 14.40 | 1,500 | 11,620 | -0.1 |
31/10/2014 |
14.20
|
5,388,690 | 14 | 14.40 | 13.70 | 4,050 | 11,780 | -0.1 |
30/10/2014 |
14
|
3,631,040 | 14.40 | 14.60 | 13.90 | 23,460 | 8,860 | 0.2 |
29/10/2014 |
14.40
|
6,144,330 | 13.70 | 14.50 | 13.80 | 18,620 | 4,710 | 0.2 |
28/10/2014 |
13.70
|
8,932,250 | 14.70 | 14.70 | 13.70 | 13,280 | 25,300 | -0.0 |
27/10/2014 |
14.70
|
4,039,640 | 15.70 | 15.70 | 14.70 | 22,150 | 27,400 | -0.1 |
24/10/2014 |
15.70
|
10,337,040 | 16.10 | 16.60 | 15 | 16,710 | 14,490 | 0.0 |
23/10/2014 |
16.10
|
9,426,190 | 17.20 | 17.60 | 16 | 26,000 | 21,000 | 0.1 |
22/10/2014 |
17.20
|
3,423,810 | 16.80 | 17.50 | 16.90 | 3,100 | 0 | 0.1 |
21/10/2014 |
16.80
|
3,888,320 | 16.20 | 17.20 | 16.10 | 19,700 | 0 | 0.3 |
20/10/2014 |
16.20
|
4,103,810 | 15.40 | 16.40 | 15.60 | 2,090 | 21,000 | -0.3 |
17/10/2014 |
15.40
|
4,218,030 | 15.60 | 15.70 | 15 | 0 | 0 | 0 |
16/10/2014 |
15.60
|
7,522,920 | 15.40 | 16 | 15.30 | 0 | 0 | 0 |
15/10/2014 |
15.40
|
5,249,690 | 15.30 | 15.40 | 14.80 | 60,090 | 228,330 | -2.5 |
14/10/2014 |
15.30
|
5,039,370 | 15.20 | 15.80 | 15 | 2,000 | 0 | 0.0 |
13/10/2014 |
15.20
|
5,997,860 | 15 | 15.20 | 14.60 | 42,000 | 5,500 | 0.5 |
10/10/2014 |
15
|
5,273,580 | 15.30 | 15.80 | 14.70 | 1,000 | 100 | 0.0 |
09/10/2014 |
15.30
|
6,102,880 | 14.30 | 15.30 | 14.10 | 0 | 75,000 | -1.1 |
08/10/2014 |
14.30
|
9,503,190 | 13.60 | 14.30 | 13.30 | 10 | 100 | -0.0 |
07/10/2014 |
13.60
|
4,497,810 | 13.70 | 13.80 | 13.50 | 0 | 5,000 | -0.1 |
06/10/2014 |
13.70
|
3,355,990 | 13.10 | 14 | 13.30 | 1,500 | 5,000 | -0.0 |
03/10/2014 |
13.10
|
7,189,110 | 12.30 | 13.10 | 12.10 | 0 | 10 | -0.0 |
02/10/2014 |
12.30
|
4,655,830 | 12.40 | 12.60 | 12.30 | 5,000 | 0 | 0.1 |
01/10/2014 |
12.40
|
5,764,870 | 12 | 12.40 | 12 | 9,000 | 100 | 0.1 |
30/09/2014 |
12
|
6,963,420 | 11.50 | 12.20 | 11.50 | 1,500 | 0 | 0.0 |
29/09/2014 |
11.50
|
4,821,580 | 11 | 11.50 | 10.90 | 1,500 | 0 | 0.0 |
26/09/2014 |
11
|
5,681,800 | 11 | 11.30 | 10.90 | 75,000 | 0 | 0.8 |
25/09/2014 |
11
|
3,018,680 | 10.70 | 11 | 10.50 | 0 | 200 | -0.0 |
24/09/2014 |
10.70
|
2,627,780 | 10.40 | 10.80 | 10.30 | 0 | 10,000 | -0.1 |
23/09/2014 |
10.40
|
3,064,600 | 10.30 | 10.60 | 10.10 | 0 | 0 | 0 |
22/09/2014 |
10.30
|
2,415,990 | 10.40 | 10.60 | 10.10 | 0 | 2,600 | -0.0 |
19/09/2014 |
10.40
|
1,327,460 | 10.30 | 10.50 | 10 | 0 | 0 | 0 |
18/09/2014 |
10.30
|
3,250,210 | 10.90 | 11 | 10.30 | 0 | 0 | 0 |
17/09/2014 |
10.90
|
6,804,720 | 10.20 | 10.90 | 10.20 | 2,600 | 0 | 0.0 |