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 | 0% | 2,187,300 | -566,410 | -8.9 |
15.60
15.80
15.70
|
2 tháng
(2024-07-22) |
-0.40 | -2.48% | 5,224,700 | -1,402,604 | -22.1 |
15.50
16.15
15.70
|
3 tháng
(2024-06-24) |
-0.30 | -1.88% | 9,255,700 | -1,898,510 | -30.2 |
15.50
17.10
15.70
|
6 tháng
(2024-03-25) |
0.75 | 5.02% | 15,750,900 | -3,026,169 | -47.8 |
14.60
17.10
15.70
|
12 tháng
(2023-09-26) |
-1.82 | -10.38% | 28,095,200 | -3,256,724 | -51.2 |
13.70
18.26
15.70
|
24 tháng
(2022-10-03) |
0.31 | 2.04% | 46,363,400 | -4,076,506 | -60.3 |
12.61
18.26
15.70
|
36 tháng
(2021-10-06) |
-2.43 | -13.40% | 99,926,700 | -9,466,344 | -179.0 |
12.61
19.52
15.70
|
60 tháng
(2019-10-17) |
-0.14 | -0.90% | 136,619,040 | -12,976,054 | -241.9 |
12.61
19.52
15.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2014 |
9.58
|
77,670 | 9.69 | 9.75 | 9.58 | 14,580 | 0 | 0.4 |
16/09/2014 |
9.69
|
54,520 | 9.75 | 9.75 | 9.65 | 20,000 | 0 | 0.6 |
15/09/2014 |
9.75
|
69,340 | 9.69 | 9.79 | 9.69 | 17,000 | 0 | 0.5 |
12/09/2014 |
9.69
|
60,200 | 9.69 | 9.72 | 9.65 | 19,510 | 0 | 0.6 |
11/09/2014 |
9.69
|
23,570 | 9.65 | 9.69 | 9.65 | 3,500 | 4,100 | -0.0 |
10/09/2014 |
9.65
|
36,980 | 9.58 | 9.65 | 9.48 | 14,650 | 0 | 0.4 |
09/09/2014 |
9.58
|
102,980 | 9.65 | 9.79 | 9.55 | 49,850 | 1,500 | 1.4 |
08/09/2014 |
9.65
|
39,950 | 9.58 | 9.79 | 9.62 | 15,000 | 0 | 0.4 |
05/09/2014 |
9.58
|
35,880 | 9.55 | 9.82 | 9.48 | 15,090 | 0 | 0.4 |
04/09/2014 |
9.55
|
59,610 | 9.55 | 9.58 | 9.55 | 53,560 | 0 | 1.5 |
03/09/2014 |
9.55
|
43,810 | 9.55 | 9.62 | 9.52 | 37,570 | 0 | 1.1 |
29/08/2014 |
9.55
|
73,950 | 9.48 | 9.58 | 9.52 | 51,290 | 0 | 1.4 |
28/08/2014 |
9.48
|
97,640 | 9.55 | 9.55 | 9.48 | 85,000 | 0 | 2.4 |
27/08/2014 |
9.55
|
254,540 | 9.58 | 9.58 | 9.42 | 222,590 | 100 | 6.3 |
26/08/2014 |
9.58
|
106,720 | 9.55 | 9.62 | 9.55 | 83,200 | 210 | 2.3 |
25/08/2014 |
9.55
|
79,700 | 9.48 | 9.69 | 9.55 | 46,820 | 0 | 1.3 |
22/08/2014 |
9.48
|
96,820 | 9.31 | 9.65 | 9.31 | 45,100 | 20,000 | 0.7 |
21/08/2014 |
9.31
|
95,970 | 9.31 | 9.35 | 9.28 | 52,750 | 0 | 1.5 |
20/08/2014 |
9.31
|
76,140 | 9.35 | 9.35 | 9.31 | 44,000 | 0 | 1.2 |
19/08/2014 |
9.35
|
132,230 | 9.35 | 9.35 | 9.28 | 55,450 | 400 | 1.5 |
18/08/2014 |
9.35
|
99,750 | 9.31 | 9.42 | 9.31 | 38,860 | 8,200 | 0.8 |
15/08/2014 |
9.31
|
56,270 | 9.14 | 9.42 | 9.14 | 15,530 | 0 | 0.4 |
14/08/2014 |
9.14
|
65,310 | 9.04 | 9.31 | 9.04 | 11,560 | 0 | 0.3 |
13/08/2014 |
9.04
|
59,320 | 9.14 | 9.14 | 8.91 | 12,060 | 0 | 0.3 |
12/08/2014 |
9.14
|
81,380 | 9.04 | 9.14 | 8.81 | 12,840 | 0 | 0.3 |
11/08/2014 |
9.04
|
50,710 | 9.25 | 9.65 | 8.98 | 4,000 | 0 | 0.1 |
08/08/2014 |
9.25
|
466,530 | 8.67 | 9.25 | 8.70 | 316,960 | 500 | 8.5 |
07/08/2014 |
8.67
|
145,170 | 8.37 | 8.70 | 8.37 | 55,700 | 4,640 | 1.3 |
06/08/2014 |
8.37
|
151,870 | 8.23 | 8.43 | 8.23 | 120,730 | 0 | 3.0 |
05/08/2014 |
8.23
|
45,160 | 8.23 | 8.26 | 8.23 | 34,060 | 0 | 0.8 |
04/08/2014 |
8.23
|
97,080 | 8.26 | 8.26 | 8.23 | 85,520 | 0 | 2.1 |
01/08/2014 |
8.26
|
22,230 | 8.30 | 8.30 | 8.20 | 17,210 | 0 | 0.4 |
31/07/2014 |
8.30
|
42,750 | 8.30 | 8.30 | 8.20 | 32,810 | 60 | 0.8 |
30/07/2014 |
8.30
|
71,880 | 8.30 | 8.30 | 8.26 | 51,270 | 0 | 1.3 |
29/07/2014 |
8.30
|
25,420 | 8.23 | 8.30 | 8.20 | 21,230 | 0 | 0.5 |
28/07/2014 |
8.23
|
21,910 | 8.37 | 8.37 | 8.20 | 20,230 | 0 | 0.5 |
25/07/2014 |
8.37
|
32,710 | 8.37 | 8.40 | 8.30 | 19,000 | 5,000 | 0.3 |
24/07/2014 |
8.37
|
49,050 | 8.43 | 8.43 | 8.33 | 35,710 | 0 | 0.9 |
23/07/2014 |
8.43
|
31,830 | 8.33 | 8.43 | 8.33 | 22,610 | 0 | 0.6 |
22/07/2014 |
8.33
|
27,750 | 8.37 | 8.37 | 8.30 | 19,730 | 0 | 0.5 |
21/07/2014 |
8.37
|
48,490 | 8.33 | 8.40 | 8.33 | 34,950 | 0 | 0.9 |
18/07/2014 |
8.33
|
32,330 | 8.33 | 8.37 | 8.30 | 7,480 | 120 | 0.2 |
17/07/2014 |
8.33
|
65,350 | 8.37 | 8.43 | 8.33 | 0 | 0 | 0 |
16/07/2014 |
8.37
|
53,010 | 8.37 | 8.40 | 8.33 | 1,000 | 80 | 0.0 |
15/07/2014 |
8.37
|
57,000 | 8.30 | 8.47 | 8.30 | 4,620 | 0 | 0.1 |
14/07/2014 |
8.30
|
31,140 | 8.43 | 8.43 | 8.30 | 6,000 | 3,710 | 0.1 |
11/07/2014 |
8.43
|
76,730 | 8.40 | 8.47 | 8.37 | 1,270 | 0 | 0.0 |
10/07/2014 |
8.40
|
197,720 | 8.47 | 8.60 | 8.33 | 0 | 300 | -0.0 |
09/07/2014 |
8.47
|
299,780 | 8.09 | 8.47 | 8.13 | 47,930 | 0 | 1.2 |
08/07/2014 |
8.09
|
93,620 | 8.20 | 8.20 | 8.03 | 65,000 | 0 | 1.6 |
07/07/2014 |
8.20
|
20,180 | 8.13 | 8.20 | 8.13 | 0 | 0 | 0 |
04/07/2014 |
8.13
|
67,920 | 8.23 | 8.33 | 8.06 | 25,000 | 0 | 0.6 |
03/07/2014 |
8.23
|
225,640 | 7.93 | 8.23 | 7.79 | 87,070 | 800 | 2.1 |
02/07/2014 |
7.93
|
25,750 | 7.93 | 7.93 | 7.72 | 0 | 0 | 0 |
01/07/2014 |
7.93
|
57,260 | 7.93 | 8.47 | 7.82 | 0 | 500 | -0.0 |
30/06/2014 |
7.93
|
54,430 | 7.59 | 7.93 | 7.62 | 0 | 0 | 0 |
27/06/2014 |
7.59
|
70,080 | 7.49 | 7.65 | 7.45 | 29,530 | 0 | 0.7 |
26/06/2014 |
7.49
|
35,080 | 7.18 | 7.49 | 7.18 | 459,180 | 377,600 | 1.8 |
25/06/2014 |
7.18
|
10,760 | 7.04 | 7.25 | 7.08 | 0 | 1,680 | -0.0 |
24/06/2014 |
7.04
|
42,340 | 6.98 | 7.04 | 6.98 | 20,280 | 0 | 0.4 |
23/06/2014 |
6.98
|
4,230 | 6.94 | 7.11 | 6.94 | 0 | 2,300 | -0.0 |
20/06/2014 |
6.94
|
6,300 | 6.94 | 7.18 | 6.94 | 0 | 0 | 0 |
19/06/2014 |
6.94
|
106,600 | 6.91 | 6.98 | 6.91 | 0 | 500 | -0.0 |
18/06/2014 |
6.91
|
206,610 | 7.04 | 7.42 | 6.91 | 2,000 | 0 | 0.0 |
17/06/2014 |
7.04
|
47,510 | 7.01 | 7.04 | 6.91 | 0 | 0 | 0 |
16/06/2014 |
7.01
|
27,060 | 6.98 | 7.01 | 6.94 | 0 | 960 | -0.0 |
13/06/2014 |
6.98
|
32,340 | 7.01 | 7.01 | 6.94 | 0 | 390 | -0.0 |
12/06/2014 |
7.01
|
10 | 6.98 | 7.01 | 7.01 | 0 | 0 | 0 |
11/06/2014 |
6.98
|
730 | 6.98 | 7.01 | 6.88 | 0 | 0 | 0 |
10/06/2014 |
6.98
|
310 | 6.91 | 6.98 | 6.88 | 0 | 0 | 0 |
09/06/2014 |
6.91
|
7,470 | 6.81 | 6.91 | 6.81 | 0 | 0 | 0 |
06/06/2014 |
6.81
|
260 | 6.77 | 6.94 | 6.81 | 0 | 0 | 0 |
05/06/2014 |
6.77
|
25,870 | 6.74 | 6.77 | 6.71 | 0 | 1,760 | -0.0 |
04/06/2014 |
6.74
|
26,080 | 6.88 | 7.25 | 6.74 | 400 | 0 | 0.0 |
03/06/2014 |
6.88
|
16,240 | 6.74 | 6.88 | 6.77 | 1,590 | 0 | 0.0 |
02/06/2014 |
6.74
|
57,700 | 6.77 | 6.84 | 6.74 | 0 | 0 | 0 |
30/05/2014 |
6.77
|
15,020 | 6.91 | 6.94 | 6.77 | 0 | 0 | 0 |
29/05/2014 |
6.91
|
6,890 | 6.91 | 7.01 | 6.77 | 0 | 0 | 0 |
28/05/2014 |
6.91
|
3,800 | 6.91 | 6.94 | 6.91 | 0 | 600 | -0.0 |
27/05/2014 |
6.91
|
23,300 | 7.04 | 7.04 | 6.91 | 0 | 0 | 0 |
26/05/2014 |
7.04
|
1,260 | 7.11 | 7.11 | 6.91 | 0 | 0 | 0 |
23/05/2014 |
7.11
|
9,640 | 6.88 | 7.11 | 6.77 | 0 | 0 | 0 |
22/05/2014 |
6.88
|
13,920 | 6.94 | 6.94 | 6.77 | 4,370 | 0 | 0.1 |
21/05/2014 |
6.94
|
10,670 | 6.91 | 6.94 | 6.88 | 200 | 460 | -0.0 |
20/05/2014 |
6.91
|
10,680 | 6.94 | 6.94 | 6.60 | 0 | 630 | -0.0 |
19/05/2014 |
6.94
|
20 | 6.77 | 6.94 | 6.94 | 0 | 20 | -0.0 |
16/05/2014 |
6.77
|
5,040 | 7.01 | 7.08 | 6.77 | 0 | 0 | 0 |
15/05/2014 |
7.01
|
5,290 | 7.01 | 7.11 | 6.60 | 0 | 1,400 | -0.0 |
14/05/2014 |
7.01
|
17,830 | 6.77 | 7.11 | 6.44 | 0 | 500 | -0.0 |
13/05/2014 |
6.77
|
8,430 | 6.81 | 6.88 | 6.44 | 0 | 510 | -0.0 |
12/05/2014 |
6.81
|
15,070 | 7.28 | 7.28 | 6.77 | 0 | 0 | 0 |
09/05/2014 |
7.28
|
5,320 | 7.11 | 7.28 | 7.11 | 0 | 660 | -0.0 |
08/05/2014 |
7.11
|
8,360 | 7.45 | 7.52 | 6.94 | 500 | 0 | 0.0 |
07/05/2014 |
7.45
|
3,740 | 7.45 | 7.52 | 7.11 | 0 | 0 | 0 |
06/05/2014 |
7.45
|
15,810 | 7.52 | 7.65 | 7.11 | 500 | 0 | 0.0 |
05/05/2014 |
7.52
|
3,900 | 7.79 | 7.79 | 7.45 | 800 | 0 | 0.0 |
29/04/2014 |
7.79
|
2,400 | 7.79 | 7.79 | 7.76 | 0 | 0 | 0 |
28/04/2014 |
7.79
|
10,200 | 7.79 | 7.79 | 7.65 | 8,300 | 0 | 0.2 |
25/04/2014 |
7.79
|
3,300 | 7.79 | 7.86 | 7.76 | 0 | 0 | 0 |
24/04/2014 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |