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) |
-0.10 | -3.33% | 689,800 | 0 | 0 |
2.90
3.10
2.90
|
2 tháng
(2024-07-22) |
-0.20 | -6.45% | 1,552,600 | 0 | 0 |
2.90
3.10
2.90
|
3 tháng
(2024-06-21) |
-0.30 | -9.38% | 3,932,600 | -8,384 | -0.0 |
2.90
3.60
2.90
|
6 tháng
(2024-03-25) |
-1.40 | -32.56% | 18,857,800 | -5,774 | -0.0 |
2.90
5.10
2.90
|
12 tháng
(2023-09-25) |
-2.50 | -46.30% | 39,748,100 | -4,250 | 0.0 |
2.90
5.70
2.90
|
24 tháng
(2022-09-30) |
-2.60 | -47.27% | 149,535,676 | 37,618 | 0.2 |
2.50
6.90
2.90
|
36 tháng
(2021-10-05) |
-4.49 | -60.76% | 347,507,281 | -384,602 | -0.8 |
2.50
14.70
2.90
|
60 tháng
(2019-10-16) |
-1.30 | -30.95% | 468,525,511 | -717,312 | -2.0 |
2.48
14.70
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/04/2014 |
13.55
|
210,420 | 12.82 | 13.55 | 12.62 | 0 | 0 | 0 |
21/04/2014 |
12.82
|
367,400 | 13.28 | 13.35 | 12.62 | 10,000 | 0 | 0.2 |
18/04/2014 |
13.28
|
425,050 | 14.21 | 14.21 | 13.28 | 0 | 0 | 0 |
17/04/2014 |
14.21
|
163,530 | 14.21 | 14.47 | 13.94 | 0 | 0 | 0 |
16/04/2014 |
14.21
|
366,190 | 14.34 | 14.54 | 13.68 | 0 | 0 | 0 |
15/04/2014 |
14.34
|
582,590 | 14.87 | 14.94 | 14.34 | 0 | 0 | 0 |
14/04/2014 |
14.87
|
135,580 | 15.00 | 15.00 | 14.61 | 0 | 0 | 0 |
11/04/2014 |
15.00
|
211,900 | 14.67 | 15.00 | 14.41 | 0 | 0 | 0 |
10/04/2014 |
14.67
|
365,250 | 15.07 | 15.20 | 14.61 | 0 | 5,000 | -0.1 |
08/04/2014 |
15.07
|
216,000 | 15.07 | 15.13 | 14.94 | 15,060 | 0 | 0.3 |
07/04/2014 |
15.07
|
269,760 | 14.74 | 15.13 | 14.80 | 0 | 0 | 0 |
04/04/2014 |
14.74
|
202,150 | 14.94 | 15.13 | 14.74 | 75,000 | 0 | 1.7 |
03/04/2014 |
14.94
|
316,840 | 14.80 | 15.07 | 14.80 | 20,000 | 0 | 0.5 |
02/04/2014 |
14.80
|
455,690 | 14.94 | 15.13 | 14.47 | 30,000 | 0 | 0.7 |
01/04/2014 |
14.94
|
460,080 | 15.07 | 15.20 | 14.21 | 45,100 | 0 | 1.0 |
31/03/2014 |
15.07
|
411,840 | 15.40 | 15.60 | 15.07 | 0 | 0 | 0 |
28/03/2014 |
15.40
|
275,640 | 15.73 | 16.13 | 15.40 | 0 | 0 | 0 |
27/03/2014 |
15.73
|
979,960 | 15.73 | 15.79 | 15.13 | 0 | 0 | 0 |
26/03/2014 |
15.73
|
744,500 | 16.19 | 16.46 | 15.46 | 23,550 | 0 | 0.6 |
25/03/2014 |
16.19
|
503,300 | 16.72 | 16.79 | 15.86 | 0 | 0 | 0 |
24/03/2014 |
16.72
|
712,990 | 16.26 | 16.85 | 16.52 | 0 | 0 | 0 |
21/03/2014 |
16.26
|
667,530 | 15.73 | 16.32 | 15.73 | 0 | 100 | -0.0 |
20/03/2014 |
15.73
|
518,710 | 16.06 | 16.19 | 15.73 | 100 | 96,290 | -2.3 |
19/03/2014 |
16.06
|
708,900 | 15.66 | 16.13 | 15.60 | 0 | 0 | 0 |
18/03/2014 |
15.66
|
530,360 | 15.86 | 16.06 | 15.66 | 0 | 0 | 0 |
17/03/2014 |
15.86
|
559,370 | 15.60 | 16.06 | 15.53 | 100 | 0 | 0.0 |
14/03/2014 |
15.60
|
420,140 | 16.06 | 16.13 | 15.53 | 3,200 | 0 | 0.1 |
13/03/2014 |
16.06
|
259,410 | 15.99 | 16.06 | 15.79 | 0 | 0 | 0 |
12/03/2014 |
15.99
|
335,600 | 16.19 | 16.32 | 15.73 | 0 | 0 | 0 |
11/03/2014 |
16.19
|
1,095,080 | 15.79 | 16.52 | 15.60 | 0 | 0 | 0 |
10/03/2014 |
15.79
|
321,780 | 15.53 | 15.86 | 15.20 | 0 | 0 | 0 |
07/03/2014 |
15.53
|
415,620 | 15.53 | 15.86 | 15.46 | 0 | 0 | 0 |
06/03/2014 |
15.53
|
459,810 | 15.53 | 15.93 | 15.40 | 0 | 5,000 | -0.1 |
05/03/2014 |
15.53
|
670,440 | 14.54 | 15.53 | 14.87 | 0 | 0 | 0 |
04/03/2014 |
14.54
|
726,230 | 13.94 | 14.61 | 13.61 | 0 | 0 | 0 |
03/03/2014 |
13.94
|
933,790 | 14.54 | 14.67 | 13.94 | 5,000 | 0 | 0.1 |
28/02/2014 |
14.54
|
599,730 | 13.88 | 14.54 | 13.68 | 0 | 0 | 0 |
27/02/2014 |
13.88
|
1,098,920 | 13.81 | 14.54 | 13.75 | 40 | 1,000 | -0.0 |
26/02/2014 |
13.81
|
1,562,090 | 12.95 | 13.81 | 13.55 | 30,000 | 0 | 0.6 |
25/02/2014 |
12.95
|
1,306,230 | 12.16 | 12.95 | 12.09 | 0 | 0 | 0 |
24/02/2014 |
12.16
|
505,510 | 12.03 | 12.36 | 11.90 | 0 | 0 | 0 |
21/02/2014 |
12.03
|
234,620 | 11.90 | 12.16 | 11.63 | 0 | 0 | 0 |
20/02/2014 |
11.90
|
1,002,690 | 12.69 | 12.75 | 11.83 | 0 | 0 | 0 |
19/02/2014 |
12.69
|
942,850 | 12.69 | 12.69 | 12.29 | 0 | 50 | -0.0 |
18/02/2014 |
12.69
|
470,270 | 12.42 | 12.75 | 12.36 | 0 | 0 | 0 |
17/02/2014 |
12.42
|
480,560 | 12.16 | 12.69 | 12.09 | 0 | 0 | 0 |
14/02/2014 |
12.16
|
613,040 | 11.90 | 12.29 | 11.83 | 0 | 0 | 0 |
13/02/2014 |
11.90
|
649,820 | 11.96 | 12.03 | 11.70 | 0 | 0 | 0 |
12/02/2014 |
11.96
|
285,050 | 11.76 | 12.03 | 11.76 | 0 | 1,000 | -0.0 |
11/02/2014 |
11.76
|
700,020 | 11.96 | 12.23 | 11.70 | 0 | 19,000 | -0.3 |
10/02/2014 |
11.96
|
395,510 | 11.70 | 12.09 | 11.70 | 0 | 0 | 0 |
07/02/2014 |
11.70
|
478,210 | 12.03 | 12.09 | 11.63 | 0 | 25,000 | -0.5 |
06/02/2014 |
12.03
|
324,420 | 11.96 | 12.09 | 11.83 | 0 | 64,000 | -1.2 |
27/01/2014 |
11.96
|
319,680 | 12.03 | 12.03 | 11.83 | 0 | 24,310 | -0.4 |
24/01/2014 |
12.03
|
436,240 | 11.90 | 12.09 | 11.83 | 0 | 0 | 0 |
23/01/2014 |
11.90
|
1,340,810 | 11.17 | 11.90 | 11.17 | 0 | 0 | 0 |
22/01/2014 |
11.17
|
678,680 | 11.17 | 11.57 | 10.97 | 0 | 0 | 0 |
21/01/2014 |
11.17
|
603,090 | 10.64 | 11.23 | 10.57 | 100 | 0 | 0.0 |
20/01/2014 |
10.64
|
986,610 | 10.84 | 10.90 | 10.51 | 0 | 0 | 0 |
17/01/2014 |
10.84
|
1,749,170 | 11.50 | 11.50 | 10.84 | 0 | 0 | 0 |
16/01/2014 |
11.50
|
381,470 | 11.43 | 11.50 | 11.17 | 90 | 500 | -0.0 |
15/01/2014 |
11.43
|
1,589,520 | 11.17 | 11.83 | 11.17 | 19,100 | 0 | 0.3 |
14/01/2014 |
11.17
|
717,780 | 11.17 | 11.37 | 11.04 | 0 | 0 | 0 |
13/01/2014 |
11.17
|
538,810 | 11.17 | 11.43 | 10.97 | 0 | 0 | 0 |
10/01/2014 |
11.17
|
714,810 | 11.23 | 11.23 | 10.71 | 10 | 0 | 0.0 |
09/01/2014 |
11.23
|
602,350 | 10.90 | 11.23 | 10.77 | 0 | 0 | 0 |
08/01/2014 |
10.90
|
454,180 | 10.77 | 11.04 | 10.64 | 0 | 200 | -0.0 |
07/01/2014 |
10.77
|
522,850 | 10.64 | 10.97 | 10.71 | 0 | 0 | 0 |
06/01/2014 |
10.64
|
1,139,860 | 9.98 | 10.64 | 9.98 | 0 | 0 | 0 |
03/01/2014 |
9.98
|
295,710 | 9.71 | 9.98 | 9.71 | 0 | 0 | 0 |
02/01/2014 |
9.71
|
180,180 | 9.71 | 9.91 | 9.65 | 0 | 0 | 0 |
31/12/2013 |
9.71
|
125,410 | 9.38 | 9.85 | 9.38 | 0 | 0 | 0 |
30/12/2013 |
9.38
|
658,760 | 9.78 | 9.78 | 9.38 | 0 | 0 | 0 |
27/12/2013 |
9.78
|
490,210 | 9.91 | 9.98 | 9.78 | 0 | 5,000 | -0.1 |
26/12/2013 |
9.91
|
678,780 | 9.98 | 10.05 | 9.91 | 0 | 0 | 0 |
25/12/2013 |
9.98
|
685,860 | 9.91 | 10.18 | 9.91 | 0 | 0 | 0 |
24/12/2013 |
9.91
|
345,200 | 10.05 | 10.05 | 9.91 | 0 | 500 | -0.0 |
23/12/2013 |
10.05
|
496,710 | 9.91 | 10.05 | 9.78 | 0 | 0 | 0 |
20/12/2013 |
9.91
|
513,220 | 9.91 | 10.05 | 9.71 | 0 | 0 | 0 |
19/12/2013 |
9.91
|
831,490 | 9.85 | 10.44 | 9.91 | 0 | 1,500 | -0.0 |
18/12/2013 |
9.85
|
716,220 | 9.58 | 9.91 | 9.45 | 0 | 0 | 0 |
17/12/2013 |
9.58
|
412,990 | 9.38 | 9.65 | 9.38 | 0 | 0 | 0 |
16/12/2013 |
9.38
|
409,200 | 9.38 | 9.45 | 9.32 | 5,000 | 0 | 0.1 |
13/12/2013 |
9.38
|
1,138,830 | 8.92 | 9.52 | 8.99 | 1,000 | 0 | 0.0 |
12/12/2013 |
8.92
|
271,270 | 8.86 | 9.05 | 8.79 | 0 | 0 | 0 |
11/12/2013 |
8.86
|
755,970 | 9.12 | 9.12 | 8.79 | 0 | 0 | 0 |
10/12/2013 |
9.12
|
269,280 | 9.19 | 9.19 | 8.99 | 0 | 0 | 0 |
09/12/2013 |
9.19
|
636,270 | 9.25 | 9.38 | 9.12 | 0 | 0 | 0 |
06/12/2013 |
9.25
|
741,950 | 8.99 | 9.38 | 9.05 | 0 | 0 | 0 |
05/12/2013 |
8.99
|
424,500 | 9.05 | 9.05 | 8.86 | 0 | 0 | 0 |
04/12/2013 |
9.05
|
972,500 | 8.86 | 9.05 | 8.92 | 0 | 10,000 | -0.1 |
03/12/2013 |
8.86
|
656,860 | 8.46 | 8.92 | 8.46 | 0 | 0 | 0 |
02/12/2013 |
8.46
|
193,650 | 8.53 | 8.53 | 8.46 | 0 | 12,000 | -0.2 |
29/11/2013 |
8.53
|
320,290 | 8.66 | 8.66 | 8.39 | 0 | 0 | 0 |
28/11/2013 |
8.66
|
135,580 | 8.66 | 8.66 | 8.53 | 0 | 0 | 0 |
27/11/2013 |
8.66
|
147,420 | 8.66 | 8.72 | 8.46 | 0 | 0 | 0 |
26/11/2013 |
8.66
|
295,040 | 8.39 | 8.72 | 8.33 | 0 | 0 | 0 |
25/11/2013 |
8.39
|
412,810 | 8.59 | 8.72 | 8.39 | 10 | 0 | 0.0 |
22/11/2013 |
8.59
|
742,800 | 8.59 | 8.72 | 8.53 | 0 | 0 | 0 |
21/11/2013 |
8.59
|
1,474,730 | 9.05 | 9.25 | 8.46 | 0 | 0 | 0 |