| 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) |
1.80 | 1.35% | 78,052,400 | 11,590,366 | 1,546.5 |
130
135.30
135.30
|
|
2 tháng
(2024-07-22) |
11.20 | 9.02% | 182,016,900 | 15,683,221 | 2,082.7 |
118.60
135.30
135.30
|
|
3 tháng
(2024-06-24) |
3.20 | 2.42% | 329,356,200 | -11,693,267 | -1,570.7 |
118.60
139.60
135.30
|
|
6 tháng
(2024-03-25) |
36.85 | 37.42% | 592,191,700 | -35,210,060 | -4,849.2 |
94.14
139.60
135.30
|
|
12 tháng
(2023-09-26) |
54.55 | 67.55% | 891,218,900 | -35,716,138 | -4,906.5 |
71.68
139.60
135.30
|
|
24 tháng
(2022-10-03) |
78.80 | 139.48% | 1,178,469,900 | -36,369,861 | -4,962.0 |
48.35
139.60
135.30
|
|
36 tháng
(2021-10-06) |
78.76 | 139.31% | 1,652,826,100 | -33,808,919 | -4,625.4 |
48.35
139.60
135.30
|
|
60 tháng
(2019-10-17) |
111.13 | 459.80% | 2,707,929,580 | -30,041,199 | -4,201.3 |
17.22
139.60
135.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/02/2015 |
8.45
|
114,380 | 8.43 | 8.48 | 8.43 | 460 | 0 | 0.0 |
| 05/02/2015 |
8.43
|
182,990 | 8.38 | 8.48 | 8.38 | 4,370 | 3,730 | 0.0 |
| 04/02/2015 |
8.38
|
307,040 | 8.40 | 8.47 | 8.34 | 15,620 | 0 | 0.7 |
| 03/02/2015 |
8.40
|
207,170 | 8.47 | 8.48 | 8.40 | 0 | 2,910 | -0.1 |
| 02/02/2015 |
8.47
|
219,410 | 8.48 | 8.54 | 8.45 | 62,489 | 55,409 | 0.3 |
| 30/01/2015 |
8.48
|
587,470 | 8.56 | 8.59 | 8.48 | 35,910 | 24,370 | 0.6 |
| 29/01/2015 |
8.56
|
224,460 | 8.56 | 8.57 | 8.54 | 6,000 | 15,620 | -0.5 |
| 28/01/2015 |
8.56
|
260,670 | 8.57 | 8.63 | 8.54 | 0 | 0 | 0 |
| 27/01/2015 |
8.57
|
424,160 | 8.65 | 8.68 | 8.57 | 0 | 7,540 | -0.4 |
| 26/01/2015 |
8.65
|
384,170 | 8.65 | 8.70 | 8.65 | 3,750 | 15,910 | -0.6 |
| 23/01/2015 |
8.65
|
386,280 | 8.61 | 8.70 | 8.61 | 0 | 6,000 | -0.3 |
| 22/01/2015 |
8.61
|
299,200 | 8.65 | 8.68 | 8.61 | 0 | 0 | 0 |
| 21/01/2015 |
8.65
|
607,260 | 8.57 | 8.72 | 8.61 | 4,490 | 0 | 0.2 |
| 20/01/2015 |
8.57
|
344,010 | 8.57 | 8.61 | 8.56 | 34,370 | 35,000 | -0.0 |
| 19/01/2015 |
8.57
|
367,020 | 8.66 | 8.66 | 8.57 | 1,960 | 0 | 0.1 |
| 16/01/2015 |
8.66
|
174,340 | 8.70 | 8.72 | 8.65 | 0 | 0 | 0 |
| 15/01/2015 |
8.70
|
281,910 | 8.68 | 8.72 | 8.65 | 5,710 | 4,480 | 0.1 |
| 14/01/2015 |
8.68
|
421,120 | 8.70 | 8.74 | 8.61 | 20,310 | 23,120 | -0.1 |
| 13/01/2015 |
8.70
|
242,060 | 8.68 | 8.72 | 8.65 | 1,553,520 | 1,551,960 | 0.1 |
| 12/01/2015 |
8.68
|
679,050 | 8.63 | 8.79 | 8.63 | 2,800 | 0 | 0.1 |
| 09/01/2015 |
8.63
|
320,210 | 8.56 | 8.66 | 8.56 | 59,600 | 55,630 | 0.2 |
| 08/01/2015 |
8.56
|
227,300 | 8.65 | 8.65 | 8.54 | 293,877 | 294,187 | -0.0 |
| 07/01/2015 |
8.65
|
405,560 | 8.59 | 8.77 | 8.59 | 0 | 3,520 | -0.2 |
| 06/01/2015 |
8.59
|
364,050 | 8.54 | 8.59 | 8.45 | 28,570 | 26,690 | 0.1 |
| 05/01/2015 |
8.54
|
273,550 | 8.57 | 8.61 | 8.50 | 381,018 | 389,138 | -0.4 |
| 31/12/2014 |
8.57
|
471,320 | 8.27 | 8.57 | 8.31 | 3,850 | 0 | 0.2 |
| 30/12/2014 |
8.27
|
313,520 | 8.20 | 8.27 | 8.11 | 5,750 | 0 | 0.3 |
| 29/12/2014 |
8.20
|
198,580 | 8.25 | 8.36 | 8.18 | 190,090 | 194,680 | -0.2 |
| 26/12/2014 |
8.25
|
337,170 | 8.31 | 8.31 | 8.22 | 500,000 | 501,560 | -0.1 |
| 25/12/2014 |
8.31
|
100,790 | 8.38 | 8.38 | 8.29 | 0 | 3,850 | -0.2 |
| 24/12/2014 |
8.38
|
171,930 | 8.38 | 8.47 | 8.36 | 3,300 | 5,750 | -0.1 |
| 23/12/2014 |
8.38
|
291,780 | 8.27 | 8.41 | 8.25 | 0 | 90 | -0.0 |
| 22/12/2014 |
8.27
|
261,240 | 8.15 | 8.31 | 8.22 | 30 | 0 | 0.0 |
| 19/12/2014 |
8.15
|
327,710 | 8.25 | 8.40 | 8.15 | 100,000 | 100,000 | 0 |
| 18/12/2014 |
8.25
|
280,050 | 8.07 | 8.32 | 8.13 | 148,170 | 143,300 | 0.2 |
| 17/12/2014 |
8.07
|
1,067,630 | 8.43 | 8.45 | 8.00 | 66,970 | 60,000 | 0.3 |
| 16/12/2014 |
8.43
|
525,220 | 8.54 | 8.54 | 8.43 | 3,500 | 30 | 0.2 |
| 15/12/2014 |
8.54
|
176,820 | 8.59 | 8.59 | 8.54 | 0 | 0 | 0 |
| 12/12/2014 |
8.59
|
222,600 | 8.47 | 8.66 | 8.48 | 620 | 8,170 | -0.4 |
| 11/12/2014 |
8.47
|
319,170 | 8.52 | 8.52 | 8.43 | 0 | 6,970 | -0.3 |
| 10/12/2014 |
8.52
|
462,650 | 8.43 | 8.54 | 8.40 | 8,330 | 3,500 | 0.2 |
| 09/12/2014 |
8.43
|
975,650 | 8.63 | 8.63 | 8.43 | 0 | 0 | 0 |
| 08/12/2014 |
8.63
|
230,000 | 8.70 | 8.70 | 8.61 | 7,350 | 620 | 0.3 |
| 05/12/2014 |
8.70
|
220,940 | 8.68 | 8.74 | 8.66 | 293,830 | 287,500 | 0.3 |
| 04/12/2014 |
8.68
|
291,140 | 8.61 | 8.74 | 8.61 | 40,000 | 48,330 | -0.4 |
| 03/12/2014 |
8.61
|
209,630 | 8.52 | 8.75 | 8.54 | 2,850 | 0 | 0.1 |
| 02/12/2014 |
8.52
|
361,490 | 8.54 | 8.56 | 8.47 | 2,629,681 | 2,637,031 | -0.4 |
| 01/12/2014 |
8.54
|
387,370 | 8.59 | 8.65 | 8.54 | 380,113 | 380,193 | -0.0 |
| 28/11/2014 |
8.59
|
526,360 | 8.70 | 8.74 | 8.59 | 0 | 0 | 0 |
| 27/11/2014 |
8.70
|
311,160 | 8.72 | 8.77 | 8.66 | 4,000 | 2,840 | 0.1 |
| 26/11/2014 |
8.72
|
224,690 | 8.79 | 8.84 | 8.72 | 5,450 | 0 | 0.3 |
| 25/11/2014 |
8.79
|
190,010 | 8.72 | 8.81 | 8.72 | 39,980 | 44,670 | -0.2 |
| 24/11/2014 |
8.72
|
289,320 | 8.77 | 8.77 | 8.68 | 60 | 0 | 0.0 |
| 21/11/2014 |
8.77
|
400,290 | 8.75 | 8.91 | 8.75 | 1,500 | 4,000 | -0.1 |
| 20/11/2014 |
8.75
|
366,710 | 8.75 | 8.81 | 8.72 | 0 | 5,450 | -0.3 |
| 19/11/2014 |
8.75
|
669,840 | 8.77 | 8.84 | 8.75 | 3,390 | 1,560 | 0.1 |
| 18/11/2014 |
8.77
|
347,210 | 8.91 | 8.93 | 8.77 | 20,000 | 20,060 | -0.0 |
| 17/11/2014 |
8.91
|
302,800 | 8.93 | 9.02 | 8.91 | 9,460 | 1,500 | 0.4 |
| 14/11/2014 |
8.93
|
459,950 | 9.02 | 9.02 | 8.90 | 10,120 | 0 | 0.5 |
| 13/11/2014 |
9.02
|
321,950 | 9.02 | 9.11 | 9.02 | 8,330 | 3,390 | 0.2 |
| 12/11/2014 |
9.02
|
148,270 | 9.11 | 9.11 | 9.02 | 100,000 | 100,000 | 0 |
| 11/11/2014 |
9.11
|
176,690 | 9.02 | 9.11 | 9.02 | 121,710 | 129,460 | -0.4 |
| 10/11/2014 |
9.02
|
438,060 | 9.02 | 9.20 | 8.93 | 80,310 | 90,120 | -0.5 |
| 07/11/2014 |
9.02
|
252,440 | 8.93 | 9.02 | 8.91 | 250,000 | 258,330 | -0.4 |
| 06/11/2014 |
8.93
|
379,630 | 9.02 | 9.11 | 8.91 | 780 | 0 | 0.0 |
| 05/11/2014 |
9.02
|
296,180 | 9.11 | 9.20 | 8.93 | 217,980 | 201,710 | 0.8 |
| 04/11/2014 |
9.11
|
382,940 | 9.20 | 9.20 | 9.02 | 1,560 | 310 | 0.1 |
| 03/11/2014 |
9.20
|
367,540 | 9.11 | 9.29 | 9.11 | 74,031 | 72,581 | 0.1 |
| 31/10/2014 |
9.11
|
321,640 | 8.93 | 9.11 | 8.91 | 60,000 | 60,780 | -0.0 |
| 30/10/2014 |
8.93
|
515,410 | 8.93 | 9.02 | 8.93 | 2,070 | 17,980 | -0.8 |
| 29/10/2014 |
8.93
|
425,130 | 8.75 | 9.02 | 8.75 | 50,000 | 51,560 | -0.1 |
| 28/10/2014 |
8.75
|
383,290 | 8.70 | 8.79 | 8.66 | 180 | 1,450 | -0.0 |
| 27/10/2014 |
8.70
|
579,320 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 24/10/2014 |
8.90
|
480,290 | 8.91 | 9.02 | 8.86 | 6,250 | 2,070 | 0.2 |
| 23/10/2014 |
8.91
|
596,130 | 9.02 | 9.11 | 8.90 | 74,630 | 73,070 | 0.1 |
| 22/10/2014 |
9.02
|
410,150 | 8.93 | 9.11 | 8.93 | 3,120 | 180 | 0.1 |
| 21/10/2014 |
8.93
|
345,010 | 8.93 | 9.02 | 8.90 | 820 | 0 | 0.0 |
| 20/10/2014 |
8.93
|
394,500 | 9.02 | 9.11 | 8.93 | 9,630 | 6,240 | 0.2 |
| 17/10/2014 |
9.02
|
875,080 | 8.88 | 9.02 | 8.75 | 1,855,490 | 1,857,050 | -0.1 |
| 16/10/2014 |
8.88
|
1,592,280 | 9.29 | 9.29 | 8.84 | 5,860 | 3,120 | 0.1 |
| 15/10/2014 |
9.29
|
814,130 | 9.29 | 9.38 | 9.11 | 3,630 | 820 | 0.1 |
| 14/10/2014 |
9.29
|
361,650 | 9.56 | 9.56 | 9.29 | 36,990 | 29,620 | 0.4 |
| 13/10/2014 |
9.56
|
452,140 | 9.29 | 9.56 | 9.29 | 101,780 | 100,300 | 0.1 |
| 10/10/2014 |
9.29
|
996,930 | 9.38 | 9.47 | 9.20 | 77,585 | 81,885 | -0.2 |
| 09/10/2014 |
9.38
|
801,580 | 9.47 | 9.56 | 9.38 | 153,120 | 153,630 | -0.0 |
| 08/10/2014 |
9.47
|
605,320 | 9.56 | 9.56 | 9.38 | 20,320 | 36,990 | -0.9 |
| 07/10/2014 |
9.56
|
844,760 | 9.56 | 9.65 | 9.47 | 23,120 | 21,480 | 0.1 |
| 06/10/2014 |
9.56
|
571,810 | 9.56 | 9.65 | 9.47 | 1,560 | 1,560 | 0 |
| 03/10/2014 |
9.56
|
780,160 | 9.65 | 9.65 | 9.47 | 0 | 3,120 | -0.2 |
| 02/10/2014 |
9.65
|
718,170 | 9.56 | 9.65 | 9.47 | 3,900 | 320 | 0.2 |
| 01/10/2014 |
9.56
|
771,760 | 9.29 | 9.65 | 9.38 | 64,686 | 61,796 | 0.2 |
| 30/09/2014 |
9.29
|
908,550 | 9.29 | 9.47 | 9.20 | 4,120 | 1,560 | 0.1 |
| 29/09/2014 |
9.29
|
683,300 | 9.38 | 9.47 | 9.29 | 200,000 | 200,000 | 0 |
| 26/09/2014 |
9.38
|
765,550 | 9.56 | 9.56 | 9.38 | 174,370 | 177,650 | -0.2 |
| 25/09/2014 |
9.56
|
1,111,670 | 9.38 | 9.56 | 9.29 | 6,400 | 6,010 | 0.0 |
| 24/09/2014 |
9.38
|
1,023,270 | 9.38 | 9.56 | 9.29 | 2,070 | 4,120 | -0.1 |
| 23/09/2014 |
9.38
|
1,320,590 | 9.47 | 9.65 | 9.38 | 2,070 | 0 | 0.1 |
| 22/09/2014 |
9.47
|
1,424,110 | 9.65 | 9.74 | 9.47 | 22,180 | 20,620 | 0.1 |
| 19/09/2014 |
9.65
|
1,499,270 | 9.82 | 9.82 | 9.65 | 70 | 6,400 | -0.3 |
| 18/09/2014 |
9.82
|
1,681,870 | 10.09 | 10.09 | 9.74 | 0 | 2,070 | -0.1 |