Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.40 | -1.40% | 2,688,800 | 48,100 | 1.3 |
27.50
29.40
28.20
|
2 tháng
(2024-07-22) |
-0.40 | -1.40% | 6,743,600 | 7,300 | 0.2 |
25.90
29.40
28.20
|
3 tháng
(2024-06-20) |
-1.20 | -4.08% | 13,795,300 | -1,300 | -0.3 |
25.90
31.60
28.20
|
6 tháng
(2024-03-22) |
4.70 | 20% | 39,999,600 | 20,497 | -2.3 |
22.70
32.20
28.20
|
12 tháng
(2023-09-25) |
8.10 | 40.30% | 72,419,400 | 101,597 | -0.5 |
17.90
32.20
28.20
|
24 tháng
(2022-09-29) |
12 | 74.07% | 150,982,035 | 50,719 | -1.6 |
8.90
32.20
28.20
|
36 tháng
(2021-10-04) |
11.97 | 73.77% | 205,172,158 | -29,381 | -3.1 |
8.90
32.20
28.20
|
60 tháng
(2019-10-15) |
11.21 | 66% | 317,535,726 | 124,853 | -0.3 |
6.80
32.20
28.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2014 |
17.79
|
10,200 | 17.13 | 17.79 | 17.26 | 0 | 0 | 0 |
22/04/2014 |
17.13
|
14,800 | 17.26 | 17.26 | 17.00 | 0 | 0 | 0 |
21/04/2014 |
17.26
|
18,200 | 17.46 | 17.66 | 16.07 | 100 | 0 | 0.0 |
18/04/2014 |
17.46
|
12,900 | 17.79 | 17.98 | 17.39 | 0 | 0 | 0 |
17/04/2014 |
17.79
|
10,500 | 17.26 | 17.79 | 17.26 | 0 | 0 | 0 |
16/04/2014 |
17.26
|
34,900 | 17.26 | 17.66 | 17.13 | 0 | 0 | 0 |
15/04/2014 |
17.26
|
33,700 | 16.73 | 17.66 | 16.40 | 0 | 0 | 0 |
14/04/2014 |
16.73
|
6,200 | 17.13 | 17.13 | 16.73 | 0 | 0 | 0 |
11/04/2014 |
17.13
|
3,600 | 17.26 | 17.26 | 17.13 | 0 | 0 | 0 |
10/04/2014 |
17.26
|
6,000 | 16.73 | 17.26 | 16.73 | 0 | 0 | 0 |
08/04/2014 |
16.73
|
4,800 | 17.00 | 17.00 | 16.54 | 0 | 0 | 0 |
07/04/2014 |
17.00
|
3,500 | 17.00 | 17.00 | 16.80 | 0 | 0 | 0 |
04/04/2014 |
17.00
|
10,200 | 16.93 | 17.00 | 16.80 | 0 | 0 | 0 |
03/04/2014 |
16.93
|
8,210 | 17.59 | 17.98 | 16.60 | 10 | 0 | 0.0 |
02/04/2014 |
17.59
|
5,500 | 17.85 | 17.85 | 16.73 | 0 | 0 | 0 |
01/04/2014 |
17.85
|
2,620 | 18.12 | 18.12 | 17.26 | 0 | 0 | 0 |
31/03/2014 |
18.12
|
10,220 | 18.18 | 18.18 | 17.79 | 0 | 0 | 0 |
28/03/2014 |
18.18
|
800 | 17.59 | 18.18 | 18.12 | 0 | 0 | 0 |
27/03/2014 |
17.59
|
28,720 | 16.01 | 17.59 | 16.01 | 0 | 0 | 0 |
26/03/2014 |
16.01
|
32,920 | 17.66 | 17.66 | 16.01 | 0 | 0 | 0 |
25/03/2014 |
17.66
|
29,500 | 17.92 | 18.78 | 17.66 | 200 | 0 | 0.0 |
24/03/2014 |
17.92
|
10,600 | 18.12 | 18.18 | 17.92 | 300 | 0 | 0.0 |
21/03/2014 |
18.12
|
11,750 | 17.79 | 18.12 | 17.79 | 0 | 0 | 0 |
20/03/2014 |
17.79
|
14,500 | 18.18 | 18.18 | 17.79 | 0 | 0 | 0 |
19/03/2014 |
18.18
|
2,100 | 18.18 | 18.18 | 18.05 | 0 | 0 | 0 |
18/03/2014 |
18.18
|
1,400 | 17.98 | 18.18 | 18.18 | 0 | 0 | 0 |
17/03/2014 |
17.98
|
9,700 | 18.45 | 18.45 | 17.98 | 0 | 0 | 0 |
14/03/2014 |
18.45
|
700 | 18.78 | 18.78 | 17.92 | 500 | 0 | 0.0 |
13/03/2014 |
18.78
|
5,200 | 18.45 | 18.78 | 18.05 | 500 | 0 | 0.0 |
12/03/2014 |
18.45
|
22,700 | 18.78 | 18.78 | 17.79 | 0 | 7,000 | -0.2 |
11/03/2014 |
18.78
|
45,710 | 19.17 | 19.17 | 18.45 | 2,500 | 0 | 0.1 |
10/03/2014 |
19.17
|
8,800 | 19.17 | 19.17 | 18.45 | 0 | 0 | 0 |
07/03/2014 |
19.17
|
5,600 | 19.17 | 19.17 | 19.04 | 0 | 0 | 0 |
06/03/2014 |
19.17
|
8,900 | 19.04 | 19.37 | 19.04 | 0 | 0 | 0 |
05/03/2014 |
19.04
|
7,800 | 19.10 | 19.17 | 18.84 | 0 | 0 | 0 |
04/03/2014 |
19.10
|
8,500 | 18.84 | 19.10 | 19.10 | 0 | 0 | 0 |
03/03/2014 |
18.84
|
16,600 | 19.17 | 19.43 | 18.78 | 0 | 0 | 0 |
28/02/2014 |
19.17
|
71,600 | 19.24 | 19.24 | 18.45 | 100 | 0 | 0.0 |
27/02/2014 |
19.24
|
68,700 | 21.34 | 21.34 | 19.24 | 0 | 0 | 0 |
26/02/2014 |
21.34
|
38,400 | 21.48 | 22.40 | 20.42 | 0 | 0 | 0 |
25/02/2014 |
21.48
|
74,000 | 19.76 | 21.61 | 20.09 | 0 | 0 | 0 |
24/02/2014 |
19.76
|
61,450 | 18.05 | 19.76 | 17.79 | 7,000 | 0 | 0.2 |
21/02/2014 |
18.05
|
14,760 | 17.79 | 18.12 | 16.47 | 0 | 0 | 0 |
20/02/2014 |
17.79
|
82,408 | 16.73 | 18.38 | 16.73 | 4,000 | 0 | 0.1 |
19/02/2014 |
16.73
|
84,730 | 15.22 | 16.73 | 15.88 | 0 | 0 | 0 |
18/02/2014 |
15.22
|
49,880 | 13.83 | 15.22 | 13.97 | 0 | 0 | 0 |
17/02/2014 |
13.83
|
26,300 | 13.64 | 14.16 | 13.64 | 0 | 0 | 0 |
14/02/2014 |
13.64
|
6,900 | 13.57 | 13.70 | 13.31 | 0 | 0 | 0 |
13/02/2014 |
13.57
|
15,900 | 13.44 | 13.57 | 13.24 | 0 | 0 | 0 |
12/02/2014 |
13.44
|
800 | 13.18 | 13.51 | 13.44 | 0 | 0 | 0 |
11/02/2014 |
13.18
|
10,700 | 13.37 | 13.44 | 13.18 | 0 | 0 | 0 |
10/02/2014 |
13.37
|
30,600 | 13.83 | 13.83 | 13.31 | 0 | 0 | 0 |
07/02/2014 |
13.83
|
12,500 | 14.23 | 14.23 | 13.77 | 0 | 0 | 0 |
06/02/2014 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 |
27/01/2014 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 |
24/01/2014 |
14.23
|
2,200 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 |
23/01/2014 |
14.23
|
19,300 | 14.16 | 14.30 | 14.16 | 0 | 0 | 0 |
22/01/2014 |
14.16
|
6,600 | 14.10 | 14.49 | 14.16 | 0 | 0 | 0 |
21/01/2014 |
14.10
|
21,800 | 13.31 | 14.10 | 13.31 | 0 | 0 | 0 |
20/01/2014 |
13.31
|
4,100 | 14.49 | 14.49 | 13.31 | 0 | 0 | 0 |
17/01/2014 |
14.49
|
9,100 | 14.82 | 14.82 | 14.49 | 0 | 0 | 0 |
16/01/2014 |
14.82
|
3,900 | 14.56 | 15.81 | 14.82 | 0 | 0 | 0 |
15/01/2014 |
14.56
|
11,210 | 15.09 | 15.42 | 14.56 | 0 | 0 | 0 |
14/01/2014 |
15.09
|
38,500 | 13.77 | 15.09 | 14.36 | 0 | 0 | 0 |
13/01/2014 |
13.77
|
10,200 | 13.51 | 13.83 | 13.51 | 0 | 0 | 0 |
10/01/2014 |
13.51
|
11,200 | 13.77 | 13.77 | 13.51 | 0 | 0 | 0 |
09/01/2014 |
13.77
|
11,300 | 13.51 | 13.83 | 13.51 | 0 | 0 | 0 |
08/01/2014 |
13.51
|
15,600 | 13.51 | 14.76 | 13.24 | 0 | 0 | 0 |
07/01/2014 |
13.51
|
9,500 | 12.32 | 13.51 | 11.40 | 0 | 0 | 0 |
06/01/2014 |
12.32
|
23,200 | 13.44 | 13.44 | 12.32 | 0 | 0 | 0 |
03/01/2014 |
13.44
|
27,800 | 13.64 | 13.64 | 12.39 | 0 | 0 | 0 |
02/01/2014 |
13.64
|
11,900 | 14.89 | 14.89 | 13.44 | 0 | 0 | 0 |
31/12/2013 |
14.89
|
2,900 | 15.09 | 15.15 | 14.16 | 0 | 0 | 0 |
30/12/2013 |
15.09
|
84,500 | 14.03 | 15.42 | 14.10 | 0 | 0 | 0 |
27/12/2013 |
14.03
|
11,900 | 12.78 | 14.03 | 14.03 | 0 | 0 | 0 |
26/12/2013 |
12.78
|
4,000 | 11.66 | 12.78 | 12.78 | 0 | 0 | 0 |
25/12/2013 |
11.66
|
100 | 10.61 | 11.66 | 11.66 | 0 | 0 | 0 |
24/12/2013 |
10.61
|
100 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 |