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) |
-0.70 | -4.39% | 51,514,000 | -481,354 | -7.6 |
14.85
15.95
15.20
|
2 tháng
(2024-07-22) |
-0.35 | -2.24% | 125,149,900 | 4,657 | -0.2 |
13.60
15.95
15.20
|
3 tháng
(2024-06-24) |
-0.95 | -5.86% | 194,183,800 | -8,033 | -0.6 |
13.60
16.60
15.20
|
6 tháng
(2024-03-25) |
-3.50 | -18.68% | 559,402,000 | -927,043 | -19.7 |
13.60
19.05
15.20
|
12 tháng
(2023-09-26) |
-2.15 | -12.35% | 1,802,798,300 | -4,764,034 | -88.0 |
13.29
19.05
15.20
|
24 tháng
(2022-10-03) |
-1.59 | -9.43% | 3,551,102,900 | -1,350,381 | -79.3 |
10.06
22.45
15.20
|
36 tháng
(2021-10-06) |
-2.52 | -14.20% | 5,414,446,900 | -44,465,523 | -1,581.3 |
10.06
54.16
15.20
|
60 tháng
(2019-10-17) |
-6.16 | -28.79% | 6,294,898,480 | -130,901,693 | -3,229.3 |
10.06
54.16
15.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2014 |
14.60
|
1,241,720 | 14.74 | 14.89 | 14.60 | 0 | 0 | 0 |
16/09/2014 |
14.74
|
2,697,670 | 14.89 | 14.89 | 14.46 | 0 | 0 | 0 |
15/09/2014 |
14.89
|
1,713,500 | 14.96 | 15.32 | 14.89 | 0 | 0 | 0 |
12/09/2014 |
14.96
|
1,148,430 | 15.10 | 15.10 | 14.96 | 0 | 0 | 0 |
11/09/2014 |
15.10
|
1,888,430 | 15.10 | 15.32 | 14.81 | 0 | 10 | -0.0 |
10/09/2014 |
15.10
|
1,767,860 | 15.25 | 15.32 | 14.74 | 0 | 0 | 0 |
09/09/2014 |
15.25
|
2,540,810 | 15.82 | 15.89 | 15.10 | 0 | 5,010 | -0.1 |
08/09/2014 |
15.82
|
3,716,590 | 15.75 | 16.11 | 15.75 | 0 | 30,250 | -0.7 |
05/09/2014 |
15.75
|
1,925,840 | 15.82 | 15.89 | 15.61 | 0 | 0 | 0 |
04/09/2014 |
15.82
|
1,710,120 | 16.11 | 16.11 | 15.75 | 0 | 4,350 | -0.1 |
03/09/2014 |
16.11
|
2,140,540 | 16.04 | 16.47 | 16.11 | 0 | 10,800 | -0.2 |
29/08/2014 |
16.04
|
6,482,750 | 15.61 | 16.40 | 15.39 | 0 | 0 | 0 |
28/08/2014 |
15.61
|
4,134,340 | 15.39 | 15.75 | 15.32 | 185,000 | 186,650 | -0.0 |
27/08/2014 |
15.39
|
1,453,390 | 15.53 | 15.68 | 15.39 | 0 | 1,000 | -0.0 |
26/08/2014 |
15.53
|
2,722,780 | 15.68 | 15.68 | 15.46 | 100,000 | 100,700 | -0.0 |
25/08/2014 |
15.68
|
1,980,100 | 15.68 | 16.04 | 15.68 | 0 | 1,000 | -0.0 |
22/08/2014 |
15.68
|
1,076,390 | 15.82 | 16.04 | 15.68 | 20,000 | 20,200 | -0.0 |
21/08/2014 |
15.82
|
3,863,680 | 15.53 | 16.04 | 15.82 | 100,000 | 100,200 | -0.0 |
20/08/2014 |
15.53
|
5,207,140 | 15.68 | 15.68 | 15.39 | 0 | 9,740 | -0.2 |
19/08/2014 |
15.68
|
2,097,000 | 15.97 | 15.97 | 15.53 | 0 | 190 | -0.0 |
18/08/2014 |
15.97
|
1,370,620 | 15.61 | 16.18 | 15.75 | 0 | 1,120 | -0.0 |
15/08/2014 |
15.61
|
608,140 | 15.68 | 15.82 | 15.61 | 0 | 77,750 | -1.7 |
14/08/2014 |
15.68
|
1,084,650 | 15.75 | 16.04 | 15.68 | 0 | 1,500 | -0.0 |
13/08/2014 |
15.75
|
1,233,660 | 15.32 | 15.82 | 15.39 | 0 | 1,390 | -0.0 |
12/08/2014 |
15.32
|
750,470 | 15.46 | 15.46 | 15.17 | 0 | 4,390 | -0.1 |
11/08/2014 |
15.46
|
1,306,800 | 15.17 | 15.61 | 15.25 | 0 | 4,210 | -0.1 |
08/08/2014 |
15.17
|
577,770 | 15.25 | 15.32 | 15.10 | 0 | 16,500 | -0.3 |
07/08/2014 |
15.25
|
817,920 | 15.25 | 15.25 | 14.96 | 0 | 0 | 0 |
06/08/2014 |
15.25
|
833,490 | 15.25 | 15.46 | 15.17 | 0 | 0 | 0 |
05/08/2014 |
15.25
|
731,550 | 15.03 | 15.25 | 15.03 | 0 | 5,000 | -0.1 |
04/08/2014 |
15.03
|
692,000 | 15.10 | 15.10 | 14.89 | 0 | 0 | 0 |
01/08/2014 |
15.10
|
569,100 | 15.25 | 15.25 | 14.96 | 0 | 50,000 | -1.0 |
31/07/2014 |
15.25
|
871,730 | 14.89 | 15.39 | 15.10 | 0 | 7,900 | -0.2 |
30/07/2014 |
14.89
|
890,500 | 14.89 | 15.17 | 14.74 | 0 | 0 | 0 |
29/07/2014 |
14.89
|
905,770 | 14.89 | 15.03 | 14.67 | 0 | 0 | 0 |
28/07/2014 |
14.89
|
1,835,570 | 15.53 | 15.53 | 14.74 | 0 | 7,000 | -0.1 |
25/07/2014 |
15.53
|
1,735,780 | 16.18 | 16.25 | 15.53 | 0 | 7,300 | -0.2 |
24/07/2014 |
16.18
|
814,710 | 16.18 | 16.40 | 16.04 | 0 | 18,140 | -0.4 |
23/07/2014 |
16.18
|
961,900 | 15.89 | 16.25 | 15.89 | 0 | 29,800 | -0.7 |
22/07/2014 |
15.89
|
1,279,580 | 15.97 | 15.97 | 15.68 | 0 | 5,000 | -0.1 |
21/07/2014 |
15.97
|
1,421,560 | 16.11 | 16.25 | 15.68 | 0 | 0 | 0 |
18/07/2014 |
16.11
|
1,847,370 | 15.75 | 16.33 | 15.53 | 0 | 83,560 | -1.9 |
17/07/2014 |
15.75
|
2,191,780 | 14.96 | 15.82 | 14.89 | 0 | 27,270 | -0.6 |
16/07/2014 |
14.96
|
1,495,940 | 15.03 | 15.39 | 14.96 | 0 | 5,300 | -0.1 |
15/07/2014 |
15.03
|
1,898,450 | 14.31 | 15.10 | 14.60 | 0 | 31,970 | -0.7 |
14/07/2014 |
14.31
|
775,380 | 14.31 | 14.38 | 14.17 | 0 | 0 | 0 |
11/07/2014 |
14.31
|
1,174,480 | 14.38 | 14.46 | 14.10 | 0 | 0 | 0 |
10/07/2014 |
14.38
|
1,887,050 | 14.60 | 14.67 | 14.17 | 0 | 4,770 | -0.1 |
09/07/2014 |
14.60
|
650,780 | 14.74 | 14.89 | 14.60 | 0 | 20 | -0.0 |
08/07/2014 |
14.74
|
1,101,330 | 14.53 | 14.74 | 14.46 | 0 | 11,200 | -0.2 |
07/07/2014 |
14.53
|
1,399,570 | 14.53 | 14.96 | 14.53 | 0 | 0 | 0 |
04/07/2014 |
14.53
|
1,506,780 | 14.60 | 14.74 | 14.38 | 0 | 22,000 | -0.4 |
03/07/2014 |
14.60
|
1,650,060 | 14.24 | 14.74 | 14.38 | 0 | 50 | -0.0 |
02/07/2014 |
14.24
|
1,932,650 | 13.81 | 14.38 | 13.88 | 0 | 100 | -0.0 |
01/07/2014 |
13.81
|
3,055,070 | 13.23 | 14.02 | 13.30 | 0 | 17,010 | -0.3 |
30/06/2014 |
13.23
|
628,060 | 13.16 | 13.38 | 13.09 | 0 | 0 | 0 |
27/06/2014 |
13.16
|
455,260 | 13.23 | 13.38 | 13.09 | 0 | 7,000 | -0.1 |
26/06/2014 |
13.23
|
1,004,600 | 13.30 | 13.45 | 13.23 | 0 | 750 | -0.0 |
25/06/2014 |
13.30
|
1,447,570 | 13.09 | 13.38 | 13.09 | 0 | 0 | 0 |
24/06/2014 |
13.09
|
406,010 | 13.09 | 13.09 | 12.95 | 0 | 16,500 | -0.3 |
23/06/2014 |
13.09
|
278,130 | 13.09 | 13.16 | 13.02 | 0 | 2,750 | -0.0 |
20/06/2014 |
13.09
|
494,590 | 13.23 | 13.30 | 13.09 | 0 | 0 | 0 |
19/06/2014 |
13.23
|
1,703,740 | 13.23 | 13.38 | 12.73 | 0 | 78,560 | -1.4 |
18/06/2014 |
13.23
|
824,160 | 13.16 | 13.45 | 13.16 | 17,410 | 550 | 0.3 |
17/06/2014 |
13.16
|
705,900 | 13.16 | 13.23 | 13.02 | 0 | 0 | 0 |
16/06/2014 |
13.16
|
351,700 | 13.16 | 13.23 | 13.09 | 2,100 | 220 | 0.0 |
13/06/2014 |
13.16
|
629,800 | 13.38 | 13.45 | 13.16 | 8,600 | 50,000 | -0.8 |
12/06/2014 |
13.38
|
1,450,410 | 13.16 | 13.59 | 13.09 | 0 | 100 | -0.0 |
11/06/2014 |
13.16
|
649,780 | 12.87 | 13.16 | 12.87 | 88,640 | 30,820 | 1.1 |
10/06/2014 |
12.87
|
774,550 | 13.09 | 13.16 | 12.80 | 7,800 | 51,000 | -0.8 |
09/06/2014 |
13.09
|
1,275,050 | 13.16 | 13.45 | 12.87 | 9,600 | 15,200 | -0.1 |
06/06/2014 |
13.16
|
603,690 | 13.09 | 13.16 | 12.80 | 9,200 | 80,000 | -1.3 |
05/06/2014 |
13.09
|
1,039,010 | 12.59 | 13.09 | 12.37 | 200 | 20 | 0.0 |
04/06/2014 |
12.59
|
1,360,640 | 12.95 | 12.95 | 12.44 | 100 | 53,350 | -0.9 |
03/06/2014 |
12.95
|
1,141,230 | 13.09 | 13.16 | 12.73 | 96,000 | 0 | 1.7 |
02/06/2014 |
13.09
|
1,086,300 | 13.38 | 13.45 | 13.09 | 8,900 | 115,000 | -2.0 |
30/05/2014 |
13.38
|
1,028,550 | 13.45 | 13.59 | 13.38 | 40,100 | 15,000 | 0.5 |
29/05/2014 |
13.45
|
2,595,520 | 13.30 | 13.81 | 13.30 | 57,500 | 10,500 | 0.9 |
28/05/2014 |
13.30
|
1,863,490 | 13.52 | 13.66 | 13.23 | 61,600 | 56,500 | 0.1 |
27/05/2014 |
13.52
|
1,792,600 | 13.23 | 13.81 | 13.09 | 17,000 | 20,000 | -0.1 |
26/05/2014 |
13.23
|
1,521,640 | 13.45 | 13.45 | 12.95 | 52,370 | 10,060 | 0.8 |
23/05/2014 |
13.45
|
2,610,730 | 13.74 | 13.74 | 13.23 | 49,900 | 20,000 | 0.6 |
22/05/2014 |
13.74
|
2,743,070 | 13.30 | 14.17 | 13.52 | 47,700 | 74,500 | -0.5 |
21/05/2014 |
13.30
|
3,022,430 | 12.44 | 13.30 | 12.44 | 122,250 | 300 | 2.2 |
20/05/2014 |
12.44
|
2,594,420 | 12.44 | 12.51 | 12.01 | 44,100 | 0 | 0.7 |
19/05/2014 |
12.44
|
1,623,150 | 12.73 | 12.73 | 12.15 | 63,660 | 320 | 1.1 |
16/05/2014 |
12.73
|
869,420 | 12.51 | 12.95 | 12.15 | 112,500 | 0 | 2.0 |
15/05/2014 |
12.51
|
2,360,310 | 12.37 | 12.95 | 12.23 | 476,800 | 50,160 | 7.3 |
14/05/2014 |
12.37
|
4,217,210 | 13.23 | 13.23 | 12.37 | 82,710 | 30,000 | 0.9 |
13/05/2014 |
13.23
|
16,420 | 14.17 | 14.17 | 13.23 | 3,100 | 0 | 0.1 |
12/05/2014 |
14.17
|
130,580 | 15.17 | 15.17 | 14.17 | 65,100 | 45,740 | 0.4 |
09/05/2014 |
15.17
|
4,910 | 16.25 | 16.25 | 15.17 | 110 | 0 | 0.0 |
08/05/2014 |
16.25
|
11,320 | 17.48 | 17.48 | 16.25 | 0 | 11,310 | -0.3 |
07/05/2014 |
17.48
|
232,100 | 18.77 | 18.77 | 17.48 | 35,000 | 0 | 0.9 |
06/05/2014 |
18.77
|
955,650 | 18.63 | 18.99 | 18.27 | 55,000 | 0 | 1.4 |
05/05/2014 |
18.63
|
1,016,740 | 19.63 | 19.71 | 18.63 | 0 | 0 | 0 |
29/04/2014 |
19.63
|
433,500 | 19.35 | 19.63 | 19.27 | 0 | 0 | 0 |
28/04/2014 |
19.35
|
996,730 | 19.06 | 19.63 | 19.27 | 0 | 100 | -0.0 |
25/04/2014 |
19.06
|
660,020 | 18.70 | 19.13 | 18.77 | 0 | 0 | 0 |
24/04/2014 |
18.70
|
485,030 | 18.48 | 18.84 | 17.84 | 100 | 2,250 | -0.1 |