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) |
-0.05 | -1.49% | 4,715,400 | -100 | -0.0 |
3.31
3.39
3.31
|
2 tháng
(2024-07-22) |
-0.16 | -4.61% | 10,225,400 | -78,920 | -0.3 |
3.14
3.52
3.31
|
3 tháng
(2024-06-21) |
-0.31 | -8.56% | 19,007,200 | -65,020 | -0.2 |
3.14
3.76
3.31
|
6 tháng
(2024-03-25) |
-0.27 | -7.54% | 51,395,300 | 9,784 | 0.0 |
3.14
3.95
3.31
|
12 tháng
(2023-09-25) |
-0.30 | -8.31% | 105,046,100 | 409,984 | 1.3 |
2.95
3.95
3.31
|
24 tháng
(2022-09-30) |
-1.43 | -30.17% | 370,645,100 | 569,007 | 1.6 |
2.31
4.74
3.31
|
36 tháng
(2021-10-05) |
-3.43 | -50.89% | 1,080,967,900 | -457,721 | -4.6 |
2.31
13.45
3.31
|
60 tháng
(2019-10-16) |
-1.60 | -32.59% | 1,724,711,040 | -19,745,131 | -91.3 |
2.07
13.45
3.31
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/04/2014 |
12.57
|
200,610 | 12.32 | 12.57 | 12.06 | 0 | 0 | 0 |
21/04/2014 |
12.32
|
162,000 | 12.66 | 12.66 | 12.32 | 0 | 0 | 0 |
18/04/2014 |
12.66
|
213,380 | 13.00 | 13.08 | 12.66 | 0 | 0 | 0 |
17/04/2014 |
13.00
|
192,000 | 13.17 | 13.34 | 13.00 | 0 | 0 | 0 |
16/04/2014 |
13.17
|
316,000 | 13.17 | 13.25 | 12.74 | 0 | 0 | 0 |
15/04/2014 |
13.17
|
435,210 | 13.76 | 13.85 | 13.17 | 0 | 0 | 0 |
14/04/2014 |
13.76
|
315,940 | 13.93 | 14.02 | 13.68 | 0 | 0 | 0 |
11/04/2014 |
13.93
|
391,640 | 14.27 | 14.27 | 13.76 | 0 | 0 | 0 |
10/04/2014 |
14.27
|
118,960 | 14.19 | 14.44 | 14.19 | 0 | 0 | 0 |
08/04/2014 |
14.19
|
123,450 | 14.19 | 14.36 | 14.19 | 0 | 0 | 0 |
07/04/2014 |
14.19
|
175,970 | 14.19 | 14.27 | 14.19 | 0 | 0 | 0 |
04/04/2014 |
14.19
|
210,840 | 14.44 | 14.53 | 14.10 | 0 | 0 | 0 |
03/04/2014 |
14.44
|
201,700 | 14.36 | 14.53 | 14.36 | 0 | 0 | 0 |
02/04/2014 |
14.36
|
300,750 | 14.53 | 14.70 | 13.93 | 0 | 0 | 0 |
01/04/2014 |
14.53
|
330,670 | 14.95 | 14.95 | 14.44 | 0 | 0 | 0 |
31/03/2014 |
14.95
|
247,320 | 15.04 | 15.21 | 14.87 | 0 | 0 | 0 |
28/03/2014 |
15.04
|
220,980 | 15.21 | 15.29 | 15.04 | 0 | 0 | 0 |
27/03/2014 |
15.21
|
363,590 | 15.21 | 15.21 | 15.04 | 0 | 0 | 0 |
26/03/2014 |
15.21
|
389,960 | 15.38 | 15.55 | 15.12 | 0 | 0 | 0 |
25/03/2014 |
15.38
|
482,480 | 15.63 | 15.72 | 15.38 | 0 | 0 | 0 |
24/03/2014 |
15.63
|
733,100 | 15.29 | 15.80 | 15.29 | 0 | 0 | 0 |
21/03/2014 |
15.29
|
379,110 | 15.38 | 15.55 | 15.29 | 0 | 0 | 0 |
20/03/2014 |
15.38
|
529,910 | 15.38 | 15.63 | 15.38 | 0 | 0 | 0 |
19/03/2014 |
15.38
|
314,200 | 15.38 | 15.46 | 15.38 | 0 | 0 | 0 |
18/03/2014 |
15.38
|
517,140 | 15.38 | 15.55 | 15.29 | 0 | 0 | 0 |
17/03/2014 |
15.38
|
468,300 | 15.38 | 15.55 | 15.29 | 0 | 0 | 0 |
14/03/2014 |
15.38
|
279,440 | 15.46 | 15.55 | 15.38 | 0 | 0 | 0 |
13/03/2014 |
15.46
|
170,450 | 15.46 | 15.72 | 15.46 | 0 | 0 | 0 |
12/03/2014 |
15.46
|
666,740 | 15.38 | 15.80 | 15.38 | 0 | 0 | 0 |
11/03/2014 |
15.38
|
332,730 | 15.55 | 15.63 | 15.38 | 0 | 0 | 0 |
10/03/2014 |
15.55
|
231,210 | 15.29 | 15.55 | 15.29 | 0 | 0 | 0 |
07/03/2014 |
15.29
|
363,860 | 15.38 | 15.46 | 15.29 | 0 | 0 | 0 |
06/03/2014 |
15.38
|
239,700 | 15.46 | 15.46 | 15.29 | 0 | 0 | 0 |
05/03/2014 |
15.46
|
258,210 | 15.29 | 15.55 | 15.29 | 0 | 0 | 0 |
04/03/2014 |
15.29
|
443,170 | 15.46 | 15.46 | 15.21 | 0 | 0 | 0 |
03/03/2014 |
15.46
|
748,150 | 15.80 | 15.80 | 15.29 | 0 | 0 | 0 |
28/02/2014 |
15.80
|
321,210 | 15.72 | 15.80 | 15.46 | 0 | 0 | 0 |
27/02/2014 |
15.72
|
470,950 | 15.80 | 16.06 | 15.72 | 0 | 0 | 0 |
26/02/2014 |
15.80
|
837,830 | 15.55 | 16.06 | 15.63 | 0 | 0 | 0 |
25/02/2014 |
15.55
|
824,830 | 15.63 | 15.63 | 15.46 | 0 | 10 | -0.0 |
24/02/2014 |
15.63
|
611,370 | 15.55 | 15.72 | 15.29 | 0 | 0 | 0 |
21/02/2014 |
15.55
|
647,250 | 15.38 | 15.72 | 15.29 | 0 | 0 | 0 |
20/02/2014 |
15.38
|
1,355,790 | 16.06 | 16.14 | 15.29 | 0 | 0 | 0 |
19/02/2014 |
16.06
|
927,730 | 15.97 | 16.23 | 15.89 | 0 | 0 | 0 |
18/02/2014 |
15.97
|
817,670 | 16.14 | 16.14 | 15.89 | 0 | 0 | 0 |
17/02/2014 |
16.14
|
1,749,570 | 16.23 | 16.57 | 15.97 | 0 | 0 | 0 |
14/02/2014 |
16.23
|
1,007,420 | 16.14 | 16.31 | 15.89 | 0 | 0 | 0 |
13/02/2014 |
16.14
|
702,890 | 16.31 | 16.40 | 16.06 | 0 | 0 | 0 |
12/02/2014 |
16.31
|
970,190 | 16.06 | 16.57 | 16.14 | 0 | 0 | 0 |
11/02/2014 |
16.06
|
3,390,740 | 15.55 | 16.57 | 15.72 | 0 | 0 | 0 |
10/02/2014 |
15.55
|
727,600 | 15.63 | 15.72 | 15.38 | 0 | 0 | 0 |
07/02/2014 |
15.63
|
584,130 | 15.55 | 15.80 | 15.46 | 0 | 0 | 0 |
06/02/2014 |
15.55
|
293,300 | 15.72 | 15.72 | 15.46 | 0 | 0 | 0 |
27/01/2014 |
15.72
|
162,580 | 15.63 | 15.72 | 15.55 | 0 | 0 | 0 |
24/01/2014 |
15.63
|
392,030 | 15.21 | 15.63 | 15.29 | 0 | 0 | 0 |
23/01/2014 |
15.21
|
394,970 | 15.21 | 15.38 | 15.12 | 0 | 0 | 0 |
22/01/2014 |
15.21
|
392,480 | 15.29 | 15.29 | 15.12 | 0 | 0 | 0 |
21/01/2014 |
15.29
|
442,910 | 15.21 | 15.55 | 15.04 | 0 | 0 | 0 |
20/01/2014 |
15.21
|
692,700 | 15.38 | 15.46 | 15.12 | 0 | 0 | 0 |
17/01/2014 |
15.38
|
1,060,910 | 15.72 | 15.89 | 15.38 | 0 | 0 | 0 |
16/01/2014 |
15.72
|
571,280 | 15.80 | 15.89 | 15.55 | 0 | 0 | 0 |
15/01/2014 |
15.80
|
1,187,560 | 15.89 | 16.06 | 15.55 | 0 | 0 | 0 |
14/01/2014 |
15.89
|
625,330 | 15.72 | 16.06 | 15.72 | 0 | 0 | 0 |
13/01/2014 |
15.72
|
209,300 | 15.80 | 15.89 | 15.72 | 0 | 0 | 0 |
10/01/2014 |
15.80
|
1,487,090 | 15.63 | 16.14 | 15.80 | 0 | 0 | 0 |
09/01/2014 |
15.63
|
393,510 | 15.46 | 15.72 | 15.46 | 0 | 0 | 0 |
08/01/2014 |
15.46
|
200,550 | 15.46 | 15.55 | 15.38 | 0 | 0 | 0 |
07/01/2014 |
15.46
|
365,760 | 15.80 | 15.80 | 15.46 | 0 | 0 | 0 |
06/01/2014 |
15.80
|
235,400 | 15.46 | 15.80 | 15.46 | 0 | 0 | 0 |
03/01/2014 |
15.46
|
183,890 | 15.63 | 15.63 | 15.46 | 0 | 0 | 0 |
02/01/2014 |
15.63
|
152,850 | 15.55 | 15.72 | 15.46 | 0 | 0 | 0 |
31/12/2013 |
15.55
|
534,250 | 15.38 | 15.89 | 15.21 | 0 | 0 | 0 |
30/12/2013 |
15.38
|
281,270 | 15.46 | 15.55 | 15.29 | 0 | 0 | 0 |
27/12/2013 |
15.46
|
211,570 | 15.55 | 15.63 | 15.46 | 0 | 0 | 0 |
26/12/2013 |
15.55
|
301,980 | 15.55 | 15.72 | 15.55 | 0 | 0 | 0 |
25/12/2013 |
15.55
|
262,050 | 15.55 | 15.63 | 15.46 | 0 | 0 | 0 |
24/12/2013 |
15.55
|
242,770 | 15.63 | 15.72 | 15.55 | 0 | 0 | 0 |
23/12/2013 |
15.63
|
170,840 | 15.55 | 15.72 | 15.55 | 0 | 0 | 0 |
20/12/2013 |
15.55
|
504,980 | 15.80 | 15.89 | 15.55 | 0 | 0 | 0 |
19/12/2013 |
15.80
|
352,170 | 15.63 | 15.89 | 15.63 | 0 | 0 | 0 |
18/12/2013 |
15.63
|
239,330 | 15.72 | 15.72 | 15.55 | 0 | 0 | 0 |
17/12/2013 |
15.72
|
124,930 | 15.72 | 15.80 | 15.63 | 0 | 0 | 0 |
16/12/2013 |
15.72
|
204,670 | 15.72 | 15.80 | 15.55 | 0 | 0 | 0 |
13/12/2013 |
15.72
|
290,030 | 15.72 | 15.80 | 15.63 | 0 | 0 | 0 |
12/12/2013 |
15.72
|
427,290 | 15.63 | 15.72 | 15.46 | 0 | 0 | 0 |
11/12/2013 |
15.63
|
612,610 | 16.06 | 16.06 | 15.55 | 0 | 0 | 0 |
10/12/2013 |
16.06
|
643,200 | 15.80 | 16.06 | 15.72 | 0 | 0 | 0 |
09/12/2013 |
15.80
|
1,032,160 | 16.14 | 16.23 | 15.72 | 0 | 0 | 0 |
06/12/2013 |
16.14
|
1,073,840 | 16.40 | 16.40 | 15.89 | 0 | 0 | 0 |
05/12/2013 |
16.40
|
1,643,010 | 16.06 | 16.74 | 16.14 | 0 | 0 | 0 |
04/12/2013 |
16.06
|
1,468,140 | 15.55 | 16.14 | 15.55 | 0 | 0 | 0 |
03/12/2013 |
15.55
|
1,243,000 | 15.12 | 15.72 | 15.12 | 0 | 0 | 0 |
02/12/2013 |
15.12
|
212,430 | 15.04 | 15.12 | 14.87 | 0 | 0 | 0 |
29/11/2013 |
15.04
|
151,780 | 15.04 | 15.21 | 14.95 | 0 | 0 | 0 |
28/11/2013 |
15.04
|
261,210 | 15.04 | 15.12 | 14.95 | 0 | 0 | 0 |
27/11/2013 |
15.04
|
419,960 | 15.12 | 15.21 | 14.95 | 0 | 0 | 0 |
26/11/2013 |
15.12
|
349,830 | 15.29 | 15.38 | 15.12 | 0 | 0 | 0 |
25/11/2013 |
15.29
|
251,820 | 15.21 | 15.46 | 15.21 | 0 | 0 | 0 |
22/11/2013 |
15.21
|
505,800 | 15.21 | 15.38 | 15.12 | 0 | 0 | 0 |
21/11/2013 |
15.21
|
1,024,480 | 15.38 | 15.89 | 15.21 | 0 | 0 | 0 |