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) |
-1 | -4.35% | 512,700 | -730,728 | -16.3 |
21.80
23
22
|
2 tháng
(2024-07-22) |
-2.80 | -11.29% | 1,141,800 | -725,128 | -16.2 |
21.25
24.80
22
|
3 tháng
(2024-06-24) |
-1.50 | -6.38% | 2,087,900 | -708,228 | -15.8 |
21.25
25.50
22
|
6 tháng
(2024-03-25) |
-3 | -12% | 7,479,900 | -710,928 | -15.9 |
21.25
26
22
|
12 tháng
(2023-09-26) |
3.10 | 16.40% | 31,659,700 | -727,493 | -16.2 |
17.60
26
22
|
24 tháng
(2022-10-03) |
3.95 | 21.88% | 175,278,800 | -847,364 | -19.1 |
11.95
26
22
|
36 tháng
(2021-10-06) |
-14.50 | -39.73% | 550,005,400 | -682,324 | -22.2 |
11.95
59.70
22
|
60 tháng
(2019-10-17) |
4.78 | 27.79% | 603,562,370 | -11,759,984 | -245.3 |
11.95
59.70
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2014 |
11.59
|
68,860 | 11.90 | 12.10 | 11.54 | 610 | 30 | 0.0 |
22/04/2014 |
11.90
|
150,920 | 11.74 | 12.31 | 11.49 | 1,330 | 0 | 0.0 |
21/04/2014 |
11.74
|
104,340 | 12.62 | 12.62 | 11.74 | 0 | 0 | 0 |
18/04/2014 |
12.62
|
109,550 | 13.44 | 13.44 | 12.62 | 5,040 | 0 | 0.1 |
17/04/2014 |
13.44
|
38,890 | 12.72 | 13.60 | 12.72 | 0 | 40 | -0.0 |
16/04/2014 |
12.72
|
72,850 | 13.29 | 13.39 | 12.62 | 0 | 0 | 0 |
15/04/2014 |
13.29
|
84,710 | 13.29 | 13.80 | 13.24 | 0 | 0 | 0 |
14/04/2014 |
13.29
|
93,190 | 13.65 | 13.65 | 13.13 | 2,060 | 80 | 0.1 |
11/04/2014 |
13.65
|
83,870 | 13.91 | 13.91 | 13.34 | 0 | 9,630 | -0.3 |
10/04/2014 |
13.91
|
88,040 | 13.91 | 14.06 | 13.65 | 0 | 8,080 | -0.2 |
08/04/2014 |
13.91
|
239,810 | 13.49 | 14.06 | 13.70 | 0 | 4,200 | -0.1 |
07/04/2014 |
13.49
|
214,850 | 12.72 | 13.60 | 12.72 | 10 | 0 | 0.0 |
04/04/2014 |
12.72
|
29,650 | 12.72 | 12.72 | 12.46 | 0 | 0 | 0 |
03/04/2014 |
12.72
|
60,690 | 12.77 | 12.77 | 12.52 | 0 | 0 | 0 |
02/04/2014 |
12.77
|
107,030 | 12.82 | 12.82 | 12.41 | 0 | 0 | 0 |
01/04/2014 |
12.82
|
90,850 | 12.88 | 12.88 | 12.62 | 0 | 0 | 0 |
31/03/2014 |
12.88
|
38,820 | 13.13 | 13.13 | 12.88 | 0 | 0 | 0 |
28/03/2014 |
13.13
|
41,480 | 13.13 | 13.13 | 12.88 | 0 | 10,000 | -0.3 |
27/03/2014 |
13.13
|
67,000 | 12.98 | 13.13 | 12.67 | 0 | 0 | 0 |
26/03/2014 |
12.98
|
147,470 | 13.44 | 13.49 | 12.77 | 24,900 | 0 | 0.6 |
25/03/2014 |
13.44
|
276,260 | 13.49 | 13.55 | 13.29 | 0 | 5,000 | -0.1 |
24/03/2014 |
13.49
|
178,160 | 12.98 | 13.55 | 12.98 | 0 | 7,510 | -0.2 |
21/03/2014 |
12.98
|
94,580 | 13.13 | 13.29 | 12.98 | 0 | 0 | 0 |
20/03/2014 |
13.13
|
74,710 | 13.29 | 13.49 | 13.03 | 0 | 27,490 | -0.7 |
19/03/2014 |
13.29
|
94,570 | 13.39 | 13.44 | 13.29 | 0 | 12,000 | -0.3 |
18/03/2014 |
13.39
|
134,190 | 13.29 | 13.49 | 13.13 | 50,000 | 10,000 | 1.0 |
17/03/2014 |
13.29
|
121,010 | 13.29 | 13.60 | 13.29 | 11,000 | 42,040 | -0.8 |
14/03/2014 |
13.29
|
123,350 | 13.55 | 13.55 | 13.29 | 31,040 | 0 | 0.8 |
13/03/2014 |
13.55
|
34,540 | 13.70 | 13.75 | 13.44 | 0 | 0 | 0 |
12/03/2014 |
13.70
|
326,620 | 13.44 | 13.91 | 13.49 | 62,100 | 0 | 1.7 |
11/03/2014 |
13.44
|
176,790 | 13.70 | 13.80 | 13.39 | 19,130 | 0 | 0.5 |
10/03/2014 |
13.70
|
163,000 | 14.16 | 14.16 | 13.60 | 0 | 0 | 0 |
07/03/2014 |
14.16
|
207,710 | 13.86 | 14.58 | 13.55 | 15,000 | 400 | 0.4 |
06/03/2014 |
13.86
|
219,720 | 13.03 | 13.91 | 13.24 | 38,000 | 0 | 1.0 |
05/03/2014 |
13.03
|
190,630 | 12.67 | 13.03 | 12.77 | 17,800 | 47,450 | -0.7 |
04/03/2014 |
12.67
|
361,110 | 13.39 | 13.39 | 12.46 | 0 | 0 | 0 |
03/03/2014 |
13.39
|
262,520 | 14.37 | 14.63 | 13.39 | 0 | 0 | 0 |
28/02/2014 |
14.37
|
432,490 | 13.91 | 14.37 | 13.75 | 29,540 | 3,000 | 0.7 |
27/02/2014 |
13.91
|
921,080 | 14.78 | 14.78 | 13.91 | 318,370 | 41,000 | 7.8 |
26/02/2014 |
14.78
|
580,190 | 14.94 | 15.04 | 14.42 | 201,930 | 3,350 | 5.7 |
25/02/2014 |
14.94
|
660,670 | 14.73 | 15.45 | 14.68 | 266,240 | 0 | 7.7 |
24/02/2014 |
14.73
|
847,080 | 13.80 | 14.73 | 14.01 | 289,280 | 0 | 8.3 |
21/02/2014 |
13.80
|
649,530 | 12.93 | 13.80 | 12.57 | 199,660 | 2,000 | 5.1 |
20/02/2014 |
12.93
|
543,960 | 13.19 | 13.91 | 12.52 | 246,900 | 5,190 | 6.1 |
19/02/2014 |
13.19
|
618,090 | 12.67 | 13.55 | 12.46 | 182,940 | 77,800 | 2.6 |
18/02/2014 |
12.67
|
1,192,630 | 13.39 | 13.39 | 12.62 | 410,700 | 181,940 | 5.7 |
17/02/2014 |
13.39
|
597,070 | 12.52 | 13.39 | 12.67 | 99,800 | 0 | 2.6 |
14/02/2014 |
12.52
|
669,010 | 11.74 | 12.52 | 12.46 | 125,100 | 0 | 3.0 |
13/02/2014 |
11.74
|
485,360 | 11.02 | 11.74 | 11.59 | 71,820 | 0 | 1.6 |
12/02/2014 |
11.02
|
329,270 | 10.30 | 11.02 | 10.66 | 0 | 0 | 0 |
11/02/2014 |
10.30
|
480,130 | 10.15 | 10.82 | 10.30 | 68,260 | 0 | 1.4 |
10/02/2014 |
10.15
|
558,780 | 9.53 | 10.15 | 9.53 | 10,860 | 0 | 0.2 |
07/02/2014 |
9.53
|
572,430 | 9.63 | 9.68 | 9.37 | 126,820 | 16,000 | 2.0 |
06/02/2014 |
9.63
|
565,770 | 9.17 | 9.73 | 9.37 | 77,430 | 170 | 1.4 |
27/01/2014 |
9.17
|
646,510 | 8.60 | 9.17 | 8.60 | 287,190 | 0 | 5.1 |
24/01/2014 |
8.60
|
736,550 | 8.09 | 8.60 | 8.09 | 223,680 | 0 | 3.6 |
23/01/2014 |
8.09
|
123,760 | 7.83 | 8.09 | 7.78 | 19,000 | 0 | 0.3 |
22/01/2014 |
7.83
|
260,830 | 7.78 | 7.98 | 7.78 | 19,000 | 1,570 | 0.3 |
21/01/2014 |
7.78
|
155,390 | 7.78 | 7.93 | 7.73 | 0 | 0 | 0 |
20/01/2014 |
7.78
|
169,370 | 7.98 | 8.09 | 7.78 | 0 | 1,000 | -0.0 |
17/01/2014 |
7.98
|
118,710 | 7.98 | 8.09 | 7.93 | 0 | 4,500 | -0.1 |
16/01/2014 |
7.98
|
304,670 | 8.09 | 8.14 | 7.98 | 1,570 | 0 | 0.0 |
15/01/2014 |
8.09
|
654,890 | 8.03 | 8.24 | 8.03 | 15,000 | 1,000 | 0.2 |
14/01/2014 |
8.03
|
345,470 | 8.19 | 8.19 | 8.03 | 13,000 | 8,000 | 0.1 |
13/01/2014 |
8.19
|
114,710 | 8.19 | 8.24 | 8.09 | 0 | 0 | 0 |
10/01/2014 |
8.19
|
588,020 | 8.03 | 8.50 | 7.93 | 195,900 | 0 | 3.1 |
09/01/2014 |
8.03
|
116,680 | 8.03 | 8.03 | 7.93 | 16,000 | 0 | 0.2 |
08/01/2014 |
8.03
|
76,140 | 8.09 | 8.09 | 7.93 | 10,900 | 0 | 0.2 |
07/01/2014 |
8.09
|
158,260 | 7.93 | 8.14 | 7.93 | 0 | 0 | 0 |
06/01/2014 |
7.93
|
397,150 | 7.88 | 8.14 | 7.88 | 0 | 0 | 0 |
03/01/2014 |
7.88
|
88,420 | 7.93 | 8.09 | 7.88 | 0 | 0 | 0 |
02/01/2014 |
7.93
|
297,070 | 8.14 | 8.14 | 7.93 | 0 | 0 | 0 |
31/12/2013 |
8.14
|
261,890 | 7.62 | 8.14 | 7.62 | 0 | 0 | 0 |
30/12/2013 |
7.62
|
254,900 | 7.98 | 8.09 | 7.62 | 0 | 0 | 0 |
27/12/2013 |
7.98
|
169,870 | 8.03 | 8.09 | 7.93 | 0 | 0 | 0 |
26/12/2013 |
8.03
|
261,880 | 8.03 | 8.24 | 8.03 | 0 | 0 | 0 |
25/12/2013 |
8.03
|
144,310 | 8.19 | 8.29 | 8.03 | 0 | 0 | 0 |
24/12/2013 |
8.19
|
258,170 | 8.24 | 8.34 | 7.98 | 0 | 0 | 0 |
23/12/2013 |
8.24
|
833,580 | 7.98 | 8.29 | 8.09 | 0 | 0 | 0 |
20/12/2013 |
7.98
|
840,970 | 7.93 | 8.24 | 7.98 | 38,000 | 0 | 0.6 |
19/12/2013 |
7.93
|
349,670 | 7.88 | 7.98 | 7.83 | 0 | 0 | 0 |
18/12/2013 |
7.88
|
90,610 | 7.83 | 7.88 | 7.78 | 17,000 | 0 | 0.3 |
17/12/2013 |
7.83
|
115,000 | 7.83 | 7.93 | 7.78 | 0 | 0 | 0 |
16/12/2013 |
7.83
|
95,540 | 7.93 | 7.93 | 7.78 | 0 | 0 | 0 |
13/12/2013 |
7.93
|
87,190 | 7.93 | 8.03 | 7.78 | 0 | 0 | 0 |
12/12/2013 |
7.93
|
194,820 | 7.73 | 7.93 | 7.62 | 0 | 0 | 0 |
11/12/2013 |
7.73
|
295,170 | 8.14 | 8.14 | 7.73 | 0 | 0 | 0 |
10/12/2013 |
8.14
|
237,770 | 8.24 | 8.24 | 7.88 | 300 | 0 | 0.0 |
09/12/2013 |
8.24
|
218,860 | 8.24 | 8.34 | 8.03 | 0 | 0 | 0 |
06/12/2013 |
8.24
|
547,840 | 8.09 | 8.60 | 8.19 | 0 | 1,000 | -0.0 |
05/12/2013 |
8.09
|
884,750 | 7.57 | 8.09 | 7.57 | 100,000 | 210 | 1.5 |
04/12/2013 |
7.57
|
142,100 | 7.52 | 7.62 | 7.47 | 0 | 790 | -0.0 |
03/12/2013 |
7.52
|
55,350 | 7.57 | 7.62 | 7.52 | 500 | 0 | 0.0 |
02/12/2013 |
7.57
|
17,920 | 7.52 | 7.57 | 7.47 | 0 | 0 | 0 |
29/11/2013 |
7.52
|
117,220 | 7.42 | 7.67 | 7.42 | 0 | 0 | 0 |
28/11/2013 |
7.42
|
63,640 | 7.37 | 7.57 | 7.37 | 0 | 0 | 0 |
27/11/2013 |
7.37
|
94,240 | 7.57 | 7.62 | 7.37 | 4,200 | 0 | 0.1 |
26/11/2013 |
7.57
|
60,170 | 7.57 | 7.62 | 7.52 | 0 | 2,500 | -0.0 |
25/11/2013 |
7.57
|
77,570 | 7.57 | 7.62 | 7.47 | 0 | 0 | 0 |
22/11/2013 |
7.57
|
66,860 | 7.47 | 7.57 | 7.47 | 0 | 0 | 0 |