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) |
-2.20 | -4.48% | 34,653,800 | 55,810 | 2.5 |
45.80
49.15
46.95
|
2 tháng
(2024-07-22) |
-4.05 | -7.94% | 88,923,600 | 113,621 | 6.2 |
45.45
51
46.95
|
3 tháng
(2024-06-24) |
-1.45 | -3% | 152,462,600 | 200,699 | 9.7 |
45.45
53.80
46.95
|
6 tháng
(2024-03-25) |
5.72 | 13.88% | 285,175,100 | 245,634 | 11.6 |
37.59
53.80
46.95
|
12 tháng
(2023-09-26) |
8.82 | 23.12% | 372,783,400 | 416,526 | 19.0 |
36.36
53.80
46.95
|
24 tháng
(2022-10-03) |
12.88 | 37.81% | 510,897,100 | 195,643 | 7.7 |
32.48
53.80
46.95
|
36 tháng
(2021-10-06) |
2.80 | 6.35% | 714,371,100 | 1,797,568 | 120.2 |
32.48
56.63
46.95
|
60 tháng
(2019-10-17) |
35.09 | 296% | 1,021,549,040 | -1,348,749 | -53.1 |
6.34
71.98
46.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2014 |
14.29
|
1,210,170 | 14.37 | 14.84 | 14.25 | 0 | 0 | 0 |
16/09/2014 |
14.37
|
1,155,140 | 14.37 | 14.37 | 13.83 | 27,000 | 27,000 | 0 |
15/09/2014 |
14.37
|
1,757,230 | 14.45 | 14.68 | 14.29 | 0 | 0 | 0 |
12/09/2014 |
14.45
|
929,330 | 14.41 | 14.84 | 14.41 | 0 | 0 | 0 |
11/09/2014 |
14.41
|
1,296,480 | 13.83 | 14.76 | 13.94 | 0 | 0 | 0 |
10/09/2014 |
13.83
|
1,565,550 | 13.94 | 13.98 | 13.01 | 0 | 0 | 0 |
09/09/2014 |
13.94
|
2,432,320 | 14.95 | 14.99 | 13.94 | 0 | 0 | 0 |
08/09/2014 |
14.95
|
1,242,350 | 14.60 | 15.34 | 14.56 | 0 | 0 | 0 |
05/09/2014 |
14.60
|
881,290 | 13.67 | 14.60 | 13.67 | 0 | 0 | 0 |
04/09/2014 |
13.67
|
1,219,450 | 13.28 | 13.79 | 13.17 | 0 | 0 | 0 |
03/09/2014 |
13.28
|
1,085,670 | 13.24 | 13.59 | 13.05 | 0 | 0 | 0 |
29/08/2014 |
13.24
|
1,108,390 | 13.40 | 13.48 | 13.01 | 0 | 0 | 0 |
28/08/2014 |
13.40
|
646,400 | 13.05 | 13.44 | 13.05 | 0 | 0 | 0 |
27/08/2014 |
13.05
|
1,056,680 | 12.82 | 13.20 | 12.70 | 0 | 0 | 0 |
26/08/2014 |
12.82
|
1,803,090 | 12.54 | 13.09 | 12.39 | 0 | 0 | 0 |
25/08/2014 |
12.54
|
602,610 | 12.35 | 12.66 | 12.35 | 0 | 0 | 0 |
22/08/2014 |
12.35
|
1,133,830 | 12.04 | 12.58 | 12.31 | 0 | 0 | 0 |
21/08/2014 |
12.04
|
4,554,830 | 11.26 | 12.04 | 11.22 | 0 | 0 | 0 |
20/08/2014 |
11.26
|
722,740 | 11.19 | 11.26 | 11.07 | 0 | 0 | 0 |
19/08/2014 |
11.19
|
996,800 | 11.26 | 11.34 | 11.15 | 0 | 0 | 0 |
18/08/2014 |
11.26
|
1,963,410 | 10.95 | 11.34 | 11.07 | 0 | 0 | 0 |
15/08/2014 |
10.95
|
839,340 | 10.76 | 10.95 | 10.72 | 0 | 0 | 0 |
14/08/2014 |
10.76
|
1,007,530 | 10.64 | 10.87 | 10.72 | 0 | 0 | 0 |
13/08/2014 |
10.64
|
461,150 | 10.56 | 10.68 | 10.53 | 0 | 0 | 0 |
12/08/2014 |
10.56
|
249,540 | 10.64 | 10.64 | 10.56 | 0 | 0 | 0 |
11/08/2014 |
10.64
|
299,720 | 10.49 | 10.64 | 10.45 | 0 | 0 | 0 |
08/08/2014 |
10.49
|
631,130 | 10.64 | 10.64 | 10.49 | 0 | 0 | 0 |
07/08/2014 |
10.64
|
219,070 | 10.49 | 10.64 | 10.45 | 0 | 0 | 0 |
06/08/2014 |
10.49
|
407,880 | 10.64 | 10.72 | 10.49 | 0 | 0 | 0 |
05/08/2014 |
10.64
|
751,230 | 10.37 | 10.68 | 10.45 | 0 | 0 | 0 |
04/08/2014 |
10.37
|
189,420 | 10.29 | 10.37 | 10.21 | 0 | 0 | 0 |
01/08/2014 |
10.29
|
680,170 | 10.45 | 10.45 | 10.18 | 0 | 0 | 0 |
31/07/2014 |
10.45
|
566,910 | 10.21 | 10.49 | 10.21 | 0 | 0 | 0 |
30/07/2014 |
10.21
|
397,790 | 10.29 | 10.37 | 10.18 | 0 | 0 | 0 |
29/07/2014 |
10.29
|
319,270 | 10.25 | 10.29 | 10.14 | 0 | 0 | 0 |
28/07/2014 |
10.25
|
900,940 | 10.64 | 10.64 | 10.25 | 0 | 0 | 0 |
25/07/2014 |
10.64
|
710,060 | 10.76 | 10.91 | 10.64 | 30 | 0 | 0.0 |
24/07/2014 |
10.76
|
349,880 | 10.68 | 10.84 | 10.64 | 0 | 0 | 0 |
23/07/2014 |
10.68
|
382,310 | 10.80 | 10.84 | 10.68 | 800 | 0 | 0.0 |
22/07/2014 |
10.80
|
227,240 | 10.87 | 10.87 | 10.76 | 0 | 0 | 0 |
21/07/2014 |
10.87
|
551,620 | 10.84 | 10.99 | 10.80 | 0 | 30 | -0.0 |
18/07/2014 |
10.84
|
552,330 | 10.76 | 10.87 | 10.72 | 0 | 0 | 0 |
17/07/2014 |
10.76
|
426,640 | 10.87 | 10.87 | 10.72 | 0 | 0 | 0 |
16/07/2014 |
10.87
|
1,036,580 | 10.91 | 11.07 | 10.84 | 0 | 800 | -0.0 |
15/07/2014 |
10.91
|
622,160 | 10.95 | 11.07 | 10.87 | 0 | 0 | 0 |
14/07/2014 |
10.95
|
632,900 | 10.68 | 10.95 | 10.60 | 0 | 0 | 0 |
11/07/2014 |
10.68
|
405,740 | 10.68 | 10.72 | 10.53 | 2,070 | 0 | 0.1 |
10/07/2014 |
10.68
|
1,357,960 | 10.91 | 10.91 | 10.60 | 0 | 0 | 0 |
09/07/2014 |
10.91
|
342,230 | 10.95 | 11.03 | 10.91 | 0 | 0 | 0 |
08/07/2014 |
10.95
|
799,860 | 11.03 | 11.11 | 10.84 | 0 | 0 | 0 |
07/07/2014 |
11.03
|
635,350 | 11.07 | 11.22 | 11.03 | 0 | 2,070 | -0.1 |
04/07/2014 |
11.07
|
886,050 | 11.15 | 11.19 | 11.07 | 0 | 0 | 0 |
03/07/2014 |
11.15
|
837,840 | 10.91 | 11.22 | 10.91 | 0 | 0 | 0 |
02/07/2014 |
10.91
|
359,930 | 10.84 | 11.03 | 10.84 | 70 | 0 | 0.0 |
01/07/2014 |
10.84
|
1,166,620 | 10.68 | 10.99 | 10.72 | 0 | 0 | 0 |
30/06/2014 |
10.68
|
417,550 | 10.64 | 10.76 | 10.64 | 0 | 0 | 0 |
27/06/2014 |
10.64
|
380,300 | 10.72 | 10.72 | 10.60 | 0 | 0 | 0 |
26/06/2014 |
10.72
|
634,790 | 10.72 | 10.84 | 10.60 | 0 | 70 | -0.0 |
25/06/2014 |
10.72
|
1,042,460 | 10.56 | 10.84 | 10.64 | 0 | 0 | 0 |
24/06/2014 |
10.56
|
591,890 | 10.60 | 10.60 | 10.45 | 0 | 0 | 0 |
23/06/2014 |
10.60
|
587,660 | 10.49 | 10.68 | 10.41 | 0 | 0 | 0 |
20/06/2014 |
10.49
|
691,320 | 10.49 | 10.76 | 10.49 | 0 | 0 | 0 |
19/06/2014 |
10.49
|
1,686,840 | 10.21 | 10.68 | 9.90 | 0 | 0 | 0 |
18/06/2014 |
10.21
|
397,430 | 10.18 | 10.45 | 10.18 | 0 | 0 | 0 |
17/06/2014 |
10.18
|
933,070 | 10.02 | 10.25 | 9.98 | 0 | 0 | 0 |
16/06/2014 |
10.02
|
741,130 | 10.14 | 10.25 | 9.98 | 0 | 0 | 0 |
13/06/2014 |
10.14
|
688,200 | 10.10 | 10.37 | 10.02 | 0 | 0 | 0 |
12/06/2014 |
10.10
|
1,371,930 | 9.90 | 10.37 | 9.94 | 0 | 0 | 0 |
11/06/2014 |
9.90
|
1,731,860 | 9.28 | 9.90 | 9.40 | 100,000 | 100,000 | 0 |
10/06/2014 |
9.28
|
603,230 | 9.40 | 9.55 | 9.28 | 0 | 0 | 0 |
09/06/2014 |
9.40
|
792,180 | 9.71 | 9.71 | 9.40 | 0 | 0 | 0 |
06/06/2014 |
9.71
|
386,150 | 9.24 | 9.71 | 9.24 | 0 | 0 | 0 |
05/06/2014 |
9.24
|
431,720 | 8.97 | 9.32 | 8.97 | 0 | 0 | 0 |
04/06/2014 |
8.97
|
549,010 | 9.17 | 9.28 | 8.93 | 0 | 0 | 0 |
03/06/2014 |
9.17
|
306,730 | 9.20 | 9.40 | 9.17 | 0 | 0 | 0 |
02/06/2014 |
9.20
|
1,042,090 | 9.59 | 9.59 | 9.05 | 0 | 0 | 0 |
30/05/2014 |
9.59
|
757,590 | 9.71 | 9.79 | 9.59 | 0 | 0 | 0 |
29/05/2014 |
9.71
|
900,520 | 9.75 | 10.02 | 9.63 | 0 | 0 | 0 |
28/05/2014 |
9.75
|
1,014,000 | 9.55 | 9.83 | 9.59 | 0 | 0 | 0 |
27/05/2014 |
9.55
|
788,530 | 9.40 | 9.75 | 9.28 | 0 | 0 | 0 |
26/05/2014 |
9.40
|
359,130 | 9.40 | 9.52 | 9.17 | 0 | 0 | 0 |
23/05/2014 |
9.40
|
844,150 | 9.52 | 9.63 | 9.28 | 0 | 0 | 0 |
22/05/2014 |
9.52
|
928,580 | 9.75 | 9.90 | 9.44 | 0 | 0 | 0 |
21/05/2014 |
9.75
|
997,540 | 9.67 | 9.90 | 9.52 | 0 | 0 | 0 |
20/05/2014 |
9.67
|
1,617,040 | 9.09 | 9.67 | 9.01 | 0 | 0 | 0 |
19/05/2014 |
9.09
|
942,910 | 8.86 | 9.24 | 8.66 | 0 | 0 | 0 |
16/05/2014 |
8.86
|
913,700 | 8.39 | 8.89 | 8.23 | 0 | 0 | 0 |
15/05/2014 |
8.39
|
1,249,910 | 9.01 | 9.24 | 8.39 | 0 | 0 | 0 |
14/05/2014 |
9.01
|
1,876,830 | 8.82 | 9.28 | 8.23 | 0 | 0 | 0 |
13/05/2014 |
8.82
|
1,529,410 | 9.48 | 9.48 | 8.82 | 0 | 0 | 0 |
12/05/2014 |
9.48
|
720,780 | 10.18 | 10.18 | 9.48 | 0 | 0 | 0 |
09/05/2014 |
10.18
|
1,568,400 | 10.14 | 10.21 | 9.44 | 10 | 0 | 0.0 |
08/05/2014 |
10.14
|
1,927,050 | 10.87 | 10.87 | 10.14 | 0 | 0 | 0 |
07/05/2014 |
10.87
|
302,430 | 11.03 | 11.07 | 10.76 | 0 | 0 | 0 |
06/05/2014 |
11.03
|
793,060 | 11.07 | 11.11 | 10.53 | 0 | 0 | 0 |
05/05/2014 |
11.07
|
1,994,620 | 10.99 | 11.46 | 10.99 | 0 | 0 | 0 |
29/04/2014 |
10.99
|
698,900 | 10.87 | 11.07 | 10.87 | 0 | 0 | 0 |
28/04/2014 |
10.87
|
940,070 | 10.76 | 11.11 | 10.72 | 0 | 0 | 0 |
25/04/2014 |
10.76
|
378,810 | 10.76 | 10.87 | 10.68 | 0 | 0 | 0 |
24/04/2014 |
10.76
|
254,980 | 10.72 | 10.80 | 10.64 | 0 | 0 | 0 |