Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.30 | -7.83% | 73,000 | -3 | -0.0 |
14.80
19.80
18.20
|
2 tháng
(2024-07-22) |
-3.20 | -17.30% | 84,300 | -903 | -0.0 |
14.50
19.80
18.20
|
3 tháng
(2024-06-21) |
-1.70 | -10% | 96,100 | -903 | -0.0 |
14.50
19.80
18.20
|
6 tháng
(2024-03-25) |
1.70 | 12.50% | 363,713 | -1,003 | -0.0 |
11.50
19.80
18.20
|
12 tháng
(2023-09-25) |
2.20 | 16.79% | 439,309 | -3,003 | -0.0 |
11
19.80
18.20
|
24 tháng
(2022-09-30) |
1.30 | 9.29% | 1,043,009 | -64,782 | -0.7 |
10
19.80
18.20
|
36 tháng
(2021-10-05) |
1.62 | 11.81% | 4,359,374 | -69,882 | -0.8 |
10
22.31
18.20
|
60 tháng
(2019-10-16) |
-6.35 | -29.32% | 5,848,634 | -104,520 | -1.2 |
10
28.31
18.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2014 |
11.56
|
420 | 11.56 | 11.88 | 11.56 | 0 | 0 | 0 |
23/04/2014 |
11.56
|
120 | 11.00 | 11.56 | 10.93 | 0 | 0 | 0 |
22/04/2014 |
11.00
|
210 | 11.31 | 12.07 | 11.00 | 0 | 0 | 0 |
21/04/2014 |
11.31
|
200 | 12.07 | 12.07 | 11.31 | 0 | 0 | 0 |
18/04/2014 |
12.07
|
2,110 | 11.50 | 12.07 | 10.81 | 0 | 0 | 0 |
17/04/2014 |
11.50
|
5,020 | 11.56 | 11.88 | 11.37 | 0 | 0 | 0 |
16/04/2014 |
11.56
|
3,100 | 12.25 | 12.25 | 11.56 | 0 | 0 | 0 |
15/04/2014 |
12.25
|
2,100 | 12.69 | 12.69 | 12.25 | 0 | 0 | 0 |
14/04/2014 |
12.69
|
11,690 | 12.69 | 13.51 | 12.57 | 0 | 100 | -0.0 |
11/04/2014 |
12.69
|
610 | 13.51 | 14.14 | 12.69 | 0 | 0 | 0 |
10/04/2014 |
13.51
|
510 | 14.39 | 14.39 | 13.51 | 10 | 0 | 0.0 |
08/04/2014 |
14.39
|
110 | 14.33 | 14.39 | 14.39 | 0 | 10 | -0.0 |
07/04/2014 |
14.33
|
320 | 13.57 | 14.52 | 13.45 | 0 | 200 | -0.0 |
04/04/2014 |
13.57
|
30 | 12.69 | 13.57 | 13.57 | 0 | 0 | 0 |
03/04/2014 |
12.69
|
1,570 | 13.45 | 14.33 | 12.57 | 0 | 0 | 0 |
02/04/2014 |
13.45
|
370 | 14.45 | 14.96 | 13.45 | 0 | 0 | 0 |
01/04/2014 |
14.45
|
60 | 14.33 | 15.27 | 14.45 | 0 | 0 | 0 |
31/03/2014 |
14.33
|
20 | 14.14 | 14.33 | 13.26 | 0 | 0 | 0 |
28/03/2014 |
14.14
|
1,030 | 14.39 | 14.39 | 14.14 | 0 | 0 | 0 |
27/03/2014 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 |
26/03/2014 |
14.39
|
1,960 | 13.82 | 14.45 | 14.14 | 0 | 0 | 0 |
25/03/2014 |
13.82
|
57,000 | 14.45 | 14.45 | 13.82 | 36,000 | 0 | 0.8 |
24/03/2014 |
14.45
|
48,000 | 14.52 | 14.52 | 14.45 | 38,000 | 0 | 0.9 |
21/03/2014 |
14.52
|
72,910 | 14.45 | 14.52 | 14.45 | 58,900 | 0 | 1.4 |
20/03/2014 |
14.45
|
40,100 | 14.45 | 14.45 | 14.39 | 21,000 | 0 | 0.5 |
19/03/2014 |
14.45
|
30,540 | 14.64 | 14.70 | 14.45 | 25,520 | 0 | 0.6 |
18/03/2014 |
14.64
|
33,760 | 14.83 | 14.89 | 14.08 | 32,930 | 0 | 0.8 |
17/03/2014 |
14.83
|
78,800 | 15.08 | 15.14 | 14.45 | 61,980 | 0 | 1.5 |
14/03/2014 |
15.08
|
12,230 | 14.64 | 15.08 | 14.26 | 0 | 0 | 0 |
13/03/2014 |
14.64
|
50,860 | 13.82 | 14.70 | 13.51 | 24,480 | 0 | 0.5 |
12/03/2014 |
13.82
|
43,550 | 13.20 | 13.82 | 13.01 | 0 | 0 | 0 |
11/03/2014 |
13.20
|
15,480 | 13.13 | 13.20 | 12.82 | 14,610 | 0 | 0.3 |
10/03/2014 |
13.13
|
19,580 | 12.57 | 13.13 | 12.57 | 13,100 | 0 | 0.3 |
07/03/2014 |
12.57
|
85,540 | 12.07 | 12.69 | 12.07 | 27,200 | 0 | 0.5 |
06/03/2014 |
12.07
|
81,160 | 11.37 | 12.13 | 11.44 | 0 | 0 | 0 |
05/03/2014 |
11.37
|
14,220 | 11.25 | 11.37 | 11.25 | 0 | 0 | 0 |
04/03/2014 |
11.25
|
4,010 | 11.56 | 11.56 | 11.00 | 0 | 0 | 0 |
03/03/2014 |
11.56
|
9,050 | 11.56 | 11.56 | 11.00 | 0 | 0 | 0 |
28/02/2014 |
11.56
|
6,130 | 11.69 | 11.69 | 11.12 | 100 | 200 | -0.0 |
27/02/2014 |
11.69
|
3,490 | 11.81 | 11.81 | 11.44 | 0 | 0 | 0 |
26/02/2014 |
11.81
|
4,630 | 11.44 | 11.81 | 11.31 | 0 | 0 | 0 |
25/02/2014 |
11.44
|
7,470 | 11.31 | 11.44 | 11.25 | 300 | 0 | 0.0 |
24/02/2014 |
11.31
|
10,190 | 11.94 | 11.94 | 11.31 | 0 | 0 | 0 |
21/02/2014 |
11.94
|
1,620 | 11.69 | 11.94 | 11.37 | 0 | 0 | 0 |
20/02/2014 |
11.69
|
18,000 | 11.94 | 11.94 | 11.63 | 13,920 | 0 | 0.3 |
19/02/2014 |
11.94
|
69,000 | 11.50 | 12.13 | 11.50 | 28,890 | 0 | 0.5 |
18/02/2014 |
11.50
|
39,350 | 11.06 | 11.69 | 11.06 | 23,590 | 0 | 0.4 |
17/02/2014 |
11.06
|
22,600 | 11.50 | 11.75 | 10.93 | 0 | 0 | 0 |
14/02/2014 |
11.50
|
23,000 | 11.50 | 11.88 | 11.00 | 200 | 0 | 0.0 |
13/02/2014 |
11.50
|
17,670 | 11.37 | 11.50 | 11.06 | 200 | 0 | 0.0 |
12/02/2014 |
11.37
|
3,820 | 11.88 | 11.88 | 11.37 | 0 | 0 | 0 |
11/02/2014 |
11.88
|
4,000 | 11.81 | 11.88 | 11.50 | 0 | 0 | 0 |
10/02/2014 |
11.81
|
64,620 | 11.88 | 11.88 | 11.31 | 93,620 | 0 | 1.7 |
07/02/2014 |
11.88
|
9,330 | 11.69 | 11.94 | 11.63 | 0 | 0 | 0 |
06/02/2014 |
11.69
|
12,500 | 11.94 | 12.51 | 11.44 | 0 | 50 | -0.0 |
27/01/2014 |
11.94
|
54,300 | 11.88 | 11.94 | 11.69 | 53,000 | 0 | 1.0 |
24/01/2014 |
11.88
|
72,620 | 11.44 | 11.94 | 11.44 | 41,710 | 0 | 0.8 |
23/01/2014 |
11.44
|
70,330 | 11.25 | 11.44 | 11.19 | 0 | 0 | 0 |
22/01/2014 |
11.25
|
47,900 | 11.25 | 11.31 | 11.25 | 31,300 | 0 | 0.6 |
21/01/2014 |
11.25
|
200 | 11.00 | 11.25 | 11.25 | 0 | 0 | 0 |
20/01/2014 |
11.00
|
108,010 | 11.06 | 11.31 | 11.00 | 105,000 | 10,000 | 1.7 |
17/01/2014 |
11.06
|
51,500 | 11.12 | 11.31 | 11.06 | 39,000 | 0 | 0.7 |
16/01/2014 |
11.12
|
110 | 10.68 | 11.31 | 11.12 | 0 | 0 | 0 |
15/01/2014 |
10.68
|
5,270 | 11.31 | 11.31 | 10.68 | 0 | 0 | 0 |
14/01/2014 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 |
13/01/2014 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 |
10/01/2014 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 |
09/01/2014 |
11.31
|
1,990 | 11.00 | 11.31 | 10.68 | 0 | 0 | 0 |
08/01/2014 |
11.00
|
1,080 | 10.75 | 11.31 | 11.00 | 0 | 0 | 0 |
07/01/2014 |
10.75
|
4,510 | 11.25 | 11.25 | 10.68 | 0 | 0 | 0 |
06/01/2014 |
11.25
|
1,010 | 11.31 | 11.31 | 11.00 | 0 | 0 | 0 |
03/01/2014 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 |
02/01/2014 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 |
31/12/2013 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 |
30/12/2013 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 |
27/12/2013 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 |
26/12/2013 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 |
25/12/2013 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 |
24/12/2013 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 |
23/12/2013 |
11.31
|
23,770 | 11.31 | 11.37 | 11.25 | 0 | 0 | 0 |
20/12/2013 |
11.31
|
1,500 | 11.31 | 11.31 | 11.00 | 0 | 0 | 0 |
19/12/2013 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 |
18/12/2013 |
11.31
|
770 | 11.31 | 11.31 | 10.68 | 0 | 0 | 0 |
17/12/2013 |
11.31
|
1,710 | 11.31 | 11.31 | 11.25 | 0 | 0 | 0 |
16/12/2013 |
11.31
|
13,500 | 11.12 | 11.31 | 11.12 | 0 | 0 | 0 |
13/12/2013 |
11.12
|
9,550 | 11.06 | 11.12 | 10.87 | 0 | 0 | 0 |
12/12/2013 |
11.06
|
100 | 11.00 | 11.06 | 11.06 | 0 | 0 | 0 |
11/12/2013 |
11.00
|
2,970 | 10.81 | 11.00 | 10.56 | 0 | 0 | 0 |
10/12/2013 |
10.81
|
27,570 | 11.00 | 11.12 | 10.81 | 13,640 | 0 | 0.2 |
09/12/2013 |
11.00
|
29,760 | 10.37 | 11.06 | 10.43 | 15,860 | 0 | 0.3 |
06/12/2013 |
10.37
|
3,440 | 10.37 | 10.37 | 10.31 | 0 | 0 | 0 |
05/12/2013 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
04/12/2013 |
10.37
|
460 | 10.62 | 10.62 | 10.31 | 0 | 0 | 0 |
03/12/2013 |
10.62
|
520 | 10.56 | 10.62 | 10.62 | 0 | 0 | 0 |
02/12/2013 |
10.56
|
3,130 | 10.31 | 10.56 | 9.68 | 0 | 0 | 0 |
29/11/2013 |
10.31
|
5,400 | 10.49 | 10.49 | 10.31 | 0 | 0 | 0 |
28/11/2013 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 |
27/11/2013 |
10.49
|
2,930 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 |
26/11/2013 |
10.49
|
4,230 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 |
25/11/2013 |
10.49
|
3,000 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 |