| 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) |
-0.40 | -4.20% | 20,143,500 | -415,661 | -3.9 |
8.95
9.54
9.13
|
|
2 tháng
(2024-07-22) |
-0.47 | -4.90% | 37,489,700 | -245,341 | -2.3 |
8.60
9.81
9.13
|
|
3 tháng
(2024-06-21) |
-1.32 | -12.67% | 72,825,900 | -1,952,678 | -19.8 |
8.60
10.50
9.13
|
|
6 tháng
(2024-03-25) |
-1.78 | -16.31% | 314,184,400 | -297,443 | 1.2 |
8.60
12.14
9.13
|
|
12 tháng
(2023-09-25) |
-0.37 | -3.89% | 638,748,300 | 8,232,369 | 94.7 |
7.27
12.14
9.13
|
|
24 tháng
(2022-09-30) |
-2.90 | -24.13% | 1,679,573,600 | 8,166,750 | 96.3 |
5.99
12.14
9.13
|
|
36 tháng
(2021-10-05) |
-0.53 | -5.51% | 2,863,896,400 | 10,578,254 | 139.6 |
5.99
20.90
9.13
|
|
60 tháng
(2019-10-16) |
4.62 | 102.61% | 4,405,216,820 | 10,131,494 | 104.5 |
2.13
20.90
9.13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2014 |
5.32
|
2,920,010 | 5.28 | 5.32 | 5.17 | 10 | 0 | 0.0 |
| 16/09/2014 |
5.28
|
2,099,040 | 5.24 | 5.28 | 5.17 | 12,890 | 0 | 0.2 |
| 15/09/2014 |
5.24
|
2,858,470 | 5.20 | 5.39 | 5.20 | 17,100 | 0 | 0.2 |
| 12/09/2014 |
5.20
|
2,431,900 | 5.05 | 5.28 | 5.05 | 2,000 | 0 | 0.0 |
| 11/09/2014 |
5.05
|
1,702,270 | 5.13 | 5.20 | 5.05 | 0 | 0 | 0 |
| 10/09/2014 |
5.13
|
2,409,780 | 4.86 | 5.13 | 4.86 | 0 | 0 | 0 |
| 09/09/2014 |
4.86
|
4,504,590 | 4.94 | 5.20 | 4.60 | 0 | 0 | 0 |
| 08/09/2014 |
4.94
|
2,362,050 | 5.05 | 5.13 | 4.94 | 1,000 | 0 | 0.0 |
| 05/09/2014 |
5.05
|
1,849,020 | 4.94 | 5.17 | 4.94 | 0 | 0 | 0 |
| 04/09/2014 |
4.94
|
2,354,440 | 4.75 | 4.94 | 4.75 | 0 | 37,700 | -0.5 |
| 03/09/2014 |
4.75
|
2,128,610 | 4.60 | 4.86 | 4.75 | 0 | 0 | 0 |
| 29/08/2014 |
4.60
|
2,348,870 | 4.52 | 4.71 | 4.56 | 0 | 0 | 0 |
| 28/08/2014 |
4.52
|
1,806,800 | 4.29 | 4.52 | 4.29 | 30,000 | 0 | 0.3 |
| 27/08/2014 |
4.29
|
734,110 | 4.29 | 4.37 | 4.29 | 0 | 0 | 0 |
| 26/08/2014 |
4.29
|
1,278,120 | 4.37 | 4.41 | 4.29 | 0 | 0 | 0 |
| 25/08/2014 |
4.37
|
1,554,690 | 4.37 | 4.48 | 4.37 | 0 | 0 | 0 |
| 22/08/2014 |
4.37
|
752,740 | 4.37 | 4.44 | 4.33 | 0 | 0 | 0 |
| 21/08/2014 |
4.37
|
1,450,160 | 4.37 | 4.44 | 4.29 | 0 | 500 | -0.0 |
| 20/08/2014 |
4.37
|
817,640 | 4.33 | 4.44 | 4.29 | 0 | 0 | 0 |
| 19/08/2014 |
4.33
|
831,570 | 4.37 | 4.44 | 4.33 | 0 | 0 | 0 |
| 18/08/2014 |
4.37
|
838,300 | 4.48 | 4.52 | 4.37 | 1,620 | 0 | 0.0 |
| 15/08/2014 |
4.48
|
789,360 | 4.37 | 4.48 | 4.29 | 0 | 0 | 0 |
| 14/08/2014 |
4.37
|
670,790 | 4.37 | 4.44 | 4.29 | 0 | 0 | 0 |
| 13/08/2014 |
4.37
|
932,670 | 4.33 | 4.41 | 4.29 | 0 | 0 | 0 |
| 12/08/2014 |
4.33
|
944,750 | 4.33 | 4.41 | 4.22 | 0 | 0 | 0 |
| 11/08/2014 |
4.33
|
299,290 | 4.41 | 4.41 | 4.29 | 0 | 10,000 | -0.1 |
| 08/08/2014 |
4.41
|
1,257,160 | 4.33 | 4.44 | 4.29 | 0 | 0 | 0 |
| 07/08/2014 |
4.33
|
657,540 | 4.22 | 4.33 | 4.14 | 0 | 0 | 0 |
| 06/08/2014 |
4.22
|
375,040 | 4.29 | 4.33 | 4.22 | 0 | 0 | 0 |
| 05/08/2014 |
4.29
|
1,166,440 | 4.18 | 4.33 | 4.18 | 0 | 0 | 0 |
| 04/08/2014 |
4.18
|
260,260 | 4.14 | 4.18 | 4.10 | 1,000 | 0 | 0.0 |
| 01/08/2014 |
4.14
|
250,010 | 4.14 | 4.14 | 4.06 | 0 | 0 | 0 |
| 31/07/2014 |
4.14
|
241,620 | 4.06 | 4.14 | 4.06 | 0 | 0 | 0 |
| 30/07/2014 |
4.06
|
379,630 | 3.99 | 4.10 | 3.99 | 0 | 0 | 0 |
| 29/07/2014 |
3.99
|
480,100 | 4.03 | 4.10 | 3.95 | 0 | 0 | 0 |
| 28/07/2014 |
4.03
|
758,840 | 4.18 | 4.18 | 3.95 | 0 | 200 | -0.0 |
| 25/07/2014 |
4.18
|
849,520 | 4.41 | 4.44 | 4.18 | 2,000 | 0 | 0.0 |
| 24/07/2014 |
4.41
|
495,170 | 4.41 | 4.44 | 4.37 | 0 | 0 | 0 |
| 23/07/2014 |
4.41
|
1,165,290 | 4.22 | 4.41 | 4.25 | 0 | 0 | 0 |
| 22/07/2014 |
4.22
|
819,310 | 4.22 | 4.22 | 4.10 | 0 | 0 | 0 |
| 21/07/2014 |
4.22
|
702,040 | 4.25 | 4.37 | 4.14 | 0 | 0 | 0 |
| 18/07/2014 |
4.25
|
727,620 | 4.29 | 4.33 | 4.22 | 0 | 0 | 0 |
| 17/07/2014 |
4.29
|
1,896,870 | 4.03 | 4.29 | 3.99 | 0 | 0 | 0 |
| 16/07/2014 |
4.03
|
699,880 | 3.99 | 4.10 | 4.03 | 0 | 0 | 0 |
| 15/07/2014 |
3.99
|
627,840 | 3.91 | 4.06 | 3.95 | 0 | 2,000 | -0.0 |
| 14/07/2014 |
3.91
|
179,520 | 3.91 | 3.95 | 3.91 | 0 | 0 | 0 |
| 11/07/2014 |
3.91
|
316,220 | 3.95 | 3.95 | 3.87 | 0 | 0 | 0 |
| 10/07/2014 |
3.95
|
981,870 | 4.06 | 4.06 | 3.91 | 0 | 0 | 0 |
| 09/07/2014 |
4.06
|
476,800 | 4.10 | 4.14 | 4.06 | 4,500 | 0 | 0.0 |
| 08/07/2014 |
4.10
|
503,300 | 4.06 | 4.10 | 3.99 | 52,000 | 0 | 0.6 |
| 07/07/2014 |
4.06
|
602,460 | 4.10 | 4.14 | 4.06 | 0 | 20,000 | -0.2 |
| 04/07/2014 |
4.10
|
1,013,280 | 4.03 | 4.10 | 4.03 | 0 | 15,000 | -0.2 |
| 03/07/2014 |
4.03
|
770,260 | 3.99 | 4.10 | 3.99 | 0 | 0 | 0 |
| 02/07/2014 |
3.99
|
871,930 | 3.95 | 4.03 | 3.91 | 58,000 | 0 | 0.6 |
| 01/07/2014 |
3.95
|
572,200 | 3.91 | 3.99 | 3.87 | 15,000 | 2,800 | 0.1 |
| 30/06/2014 |
3.91
|
346,390 | 3.91 | 3.95 | 3.87 | 0 | 0 | 0 |
| 27/06/2014 |
3.91
|
839,150 | 3.80 | 3.99 | 3.87 | 0 | 0 | 0 |
| 26/06/2014 |
3.80
|
794,690 | 3.87 | 3.99 | 3.80 | 0 | 0 | 0 |
| 25/06/2014 |
3.87
|
434,960 | 3.80 | 3.91 | 3.80 | 0 | 0 | 0 |
| 24/06/2014 |
3.80
|
424,380 | 3.76 | 3.80 | 3.72 | 0 | 0 | 0 |
| 23/06/2014 |
3.76
|
508,900 | 3.76 | 3.84 | 3.72 | 0 | 0 | 0 |
| 20/06/2014 |
3.76
|
394,760 | 3.84 | 3.91 | 3.76 | 0 | 0 | 0 |
| 19/06/2014 |
3.84
|
1,246,290 | 3.95 | 3.95 | 3.72 | 0 | 10,000 | -0.1 |
| 18/06/2014 |
3.95
|
827,110 | 4.06 | 4.14 | 3.95 | 0 | 10,000 | -0.1 |
| 17/06/2014 |
4.06
|
929,230 | 3.87 | 4.10 | 3.87 | 0 | 0 | 0 |
| 16/06/2014 |
3.87
|
692,350 | 3.84 | 3.91 | 3.80 | 10,000 | 19,210 | -0.1 |
| 13/06/2014 |
3.84
|
734,000 | 3.80 | 3.84 | 3.76 | 0 | 0 | 0 |
| 12/06/2014 |
3.80
|
1,209,560 | 3.68 | 3.84 | 3.65 | 10,000 | 5,000 | 0.0 |
| 11/06/2014 |
3.68
|
723,570 | 3.53 | 3.72 | 3.53 | 19,210 | 0 | 0.2 |
| 10/06/2014 |
3.53
|
526,280 | 3.65 | 3.68 | 3.53 | 0 | 15,000 | -0.1 |
| 09/06/2014 |
3.65
|
858,260 | 3.61 | 3.80 | 3.57 | 7,000 | 0 | 0.1 |
| 06/06/2014 |
3.61
|
374,850 | 3.42 | 3.61 | 3.42 | 3,000 | 0 | 0.0 |
| 05/06/2014 |
3.42
|
457,100 | 3.38 | 3.53 | 3.27 | 15,000 | 0 | 0.1 |
| 04/06/2014 |
3.38
|
446,090 | 3.53 | 3.61 | 3.38 | 0 | 20,000 | -0.2 |
| 03/06/2014 |
3.53
|
318,980 | 3.53 | 3.65 | 3.53 | 0 | 0 | 0 |
| 02/06/2014 |
3.53
|
849,560 | 3.49 | 3.68 | 3.49 | 0 | 0 | 0 |
| 30/05/2014 |
3.49
|
553,070 | 3.57 | 3.65 | 3.49 | 0 | 0 | 0 |
| 29/05/2014 |
3.57
|
1,037,480 | 3.80 | 3.80 | 3.57 | 20,000 | 20,000 | 0.0 |
| 28/05/2014 |
3.80
|
801,940 | 3.87 | 3.87 | 3.72 | 0 | 20,000 | -0.2 |
| 27/05/2014 |
3.87
|
1,073,460 | 3.72 | 3.87 | 3.65 | 800 | 0 | 0.0 |
| 26/05/2014 |
3.72
|
1,233,110 | 3.53 | 3.76 | 3.38 | 210,000 | 0 | 2.0 |
| 23/05/2014 |
3.53
|
773,150 | 3.53 | 3.61 | 3.42 | 20,000 | 0 | 0.2 |
| 22/05/2014 |
3.53
|
1,938,650 | 3.53 | 3.76 | 3.53 | 0 | 18,000 | -0.2 |
| 21/05/2014 |
3.53
|
704,520 | 3.30 | 3.53 | 3.38 | 0 | 2,000 | -0.0 |
| 20/05/2014 |
3.30
|
1,503,410 | 3.11 | 3.30 | 3.08 | 0 | 10,460 | -0.1 |
| 19/05/2014 |
3.11
|
1,453,260 | 2.92 | 3.11 | 2.92 | 0 | 0 | 0 |
| 16/05/2014 |
2.92
|
528,880 | 2.73 | 2.92 | 2.66 | 20,000 | 0 | 0.1 |
| 15/05/2014 |
2.73
|
1,162,820 | 2.92 | 3.04 | 2.73 | 10,470 | 0 | 0.1 |
| 14/05/2014 |
2.92
|
1,383,540 | 2.85 | 3.00 | 2.66 | 0 | 200 | -0.0 |
| 13/05/2014 |
2.85
|
867,040 | 3.04 | 3.04 | 2.85 | 0 | 0 | 0 |
| 12/05/2014 |
3.04
|
265,160 | 3.23 | 3.23 | 3.04 | 0 | 0 | 0 |
| 09/05/2014 |
3.23
|
753,690 | 3.30 | 3.30 | 3.08 | 0 | 0 | 0 |
| 08/05/2014 |
3.30
|
637,830 | 3.53 | 3.53 | 3.30 | 0 | 0 | 0 |
| 07/05/2014 |
3.53
|
402,320 | 3.57 | 3.68 | 3.53 | 200 | 0 | 0.0 |
| 06/05/2014 |
3.57
|
902,200 | 3.84 | 3.87 | 3.57 | 0 | 0 | 0 |
| 05/05/2014 |
3.84
|
600,170 | 4.10 | 4.10 | 3.84 | 0 | 0 | 0 |
| 29/04/2014 |
4.10
|
335,310 | 4.06 | 4.10 | 3.99 | 0 | 0 | 0 |
| 28/04/2014 |
4.06
|
798,470 | 3.95 | 4.14 | 3.95 | 0 | 0 | 0 |
| 25/04/2014 |
3.95
|
481,110 | 3.87 | 3.99 | 3.84 | 0 | 0 | 0 |
| 24/04/2014 |
3.87
|
447,620 | 3.95 | 3.95 | 3.80 | 2,000 | 0 | 0.0 |