| 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) |
0.85 | 1.93% | 95,300 | 2,900 | 0.1 |
43.30
44.90
44.05
|
|
2 tháng
(2024-07-22) |
-3.10 | -6.46% | 234,200 | 800 | 0.0 |
43.30
48
44.05
|
|
3 tháng
(2024-06-24) |
-0.60 | -1.32% | 376,400 | 5,630 | 0.2 |
43.30
48
44.05
|
|
6 tháng
(2024-03-25) |
7.75 | 20.88% | 881,300 | 6,630 | 0.3 |
36.58
49.40
44.05
|
|
12 tháng
(2023-09-26) |
13.13 | 41.35% | 1,611,300 | -72,870 | -2.7 |
31.35
49.40
44.05
|
|
24 tháng
(2022-10-03) |
15.11 | 50.72% | 3,481,300 | 22,540 | 3.4 |
25.65
49.40
44.05
|
|
36 tháng
(2021-10-06) |
18.20 | 68.15% | 6,980,400 | 109,525 | 7.6 |
25.65
49.40
44.05
|
|
60 tháng
(2019-10-17) |
24.32 | 118.18% | 14,901,630 | -540,995 | -11.8 |
14.89
49.40
44.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2014 |
8.51
|
8,090 | 8.34 | 8.60 | 8.29 | 20 | 0 | 0.0 |
| 16/09/2014 |
8.34
|
1,050 | 8.49 | 8.54 | 8.34 | 700 | 0 | 0.0 |
| 15/09/2014 |
8.49
|
1,800 | 8.49 | 8.51 | 8.49 | 1,650 | 820 | 0.0 |
| 12/09/2014 |
8.49
|
610 | 8.51 | 8.51 | 8.49 | 0 | 0 | 0 |
| 11/09/2014 |
8.51
|
1,300 | 8.46 | 8.71 | 8.43 | 100 | 0 | 0.0 |
| 10/09/2014 |
8.46
|
4,170 | 8.51 | 8.51 | 8.43 | 0 | 0 | 0 |
| 09/09/2014 |
8.51
|
13,410 | 8.57 | 8.57 | 8.43 | 10 | 0 | 0.0 |
| 08/09/2014 |
8.57
|
6,020 | 8.57 | 8.57 | 8.43 | 20 | 0 | 0.0 |
| 05/09/2014 |
8.57
|
240 | 8.83 | 8.83 | 8.57 | 0 | 0 | 0 |
| 04/09/2014 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 03/09/2014 |
8.83
|
7,350 | 8.46 | 8.83 | 8.46 | 50 | 0 | 0.0 |
| 29/08/2014 |
8.46
|
2,680 | 8.31 | 8.46 | 8.31 | 160 | 0 | 0.0 |
| 28/08/2014 |
8.31
|
510 | 8.46 | 8.46 | 8.31 | 0 | 0 | 0 |
| 27/08/2014 |
8.46
|
500 | 8.49 | 8.49 | 8.29 | 0 | 0 | 0 |
| 26/08/2014 |
8.49
|
2,510 | 8.51 | 8.51 | 8.43 | 10 | 0 | 0.0 |
| 25/08/2014 |
8.51
|
5,360 | 8.46 | 8.71 | 8.43 | 280 | 0 | 0.0 |
| 22/08/2014 |
8.46
|
950 | 8.49 | 8.57 | 8.43 | 20 | 0 | 0.0 |
| 21/08/2014 |
8.49
|
6,010 | 8.57 | 8.57 | 8.43 | 10 | 0 | 0.0 |
| 20/08/2014 |
8.57
|
6,440 | 8.43 | 8.57 | 8.37 | 320 | 0 | 0.0 |
| 19/08/2014 |
8.43
|
6,040 | 8.43 | 8.43 | 8.34 | 0 | 0 | 0 |
| 18/08/2014 |
8.43
|
4,170 | 8.57 | 8.57 | 8.43 | 0 | 0 | 0 |
| 15/08/2014 |
8.57
|
600 | 8.51 | 8.57 | 8.49 | 0 | 0 | 0 |
| 14/08/2014 |
8.51
|
65,050 | 8.40 | 8.54 | 8.40 | 9,300 | 0 | 0.3 |
| 13/08/2014 |
8.40
|
24,560 | 8.31 | 8.40 | 8.29 | 5,350 | 0 | 0.2 |
| 12/08/2014 |
8.31
|
1,560 | 8.34 | 8.34 | 8.31 | 1,560 | 0 | 0.0 |
| 11/08/2014 |
8.34
|
6,210 | 8.31 | 8.34 | 8.29 | 110 | 0 | 0.0 |
| 08/08/2014 |
8.31
|
10,110 | 8.34 | 8.34 | 8.29 | 3,010 | 0 | 0.1 |
| 07/08/2014 |
8.34
|
11,950 | 8.29 | 8.34 | 8.26 | 8,010 | 0 | 0.2 |
| 06/08/2014 |
8.29
|
10,320 | 8.29 | 8.31 | 8.23 | 6,300 | 0 | 0.2 |
| 05/08/2014 |
8.29
|
12,130 | 8.29 | 8.29 | 8.29 | 9,030 | 0 | 0.3 |
| 04/08/2014 |
8.29
|
17,750 | 8.26 | 8.43 | 8.20 | 17,000 | 0 | 0.5 |
| 01/08/2014 |
8.26
|
150 | 8.26 | 8.26 | 8.20 | 20 | 0 | 0.0 |
| 31/07/2014 |
8.26
|
1,610 | 8.26 | 8.29 | 8.20 | 1,490 | 0 | 0.0 |
| 30/07/2014 |
8.26
|
140 | 8.23 | 8.26 | 8.23 | 10 | 0 | 0.0 |
| 29/07/2014 |
8.23
|
4,510 | 8.20 | 8.23 | 8.14 | 10 | 4,140 | -0.1 |
| 28/07/2014 |
8.20
|
280 | 8.29 | 8.29 | 8.20 | 0 | 0 | 0 |
| 25/07/2014 |
8.29
|
1,020 | 8.29 | 8.29 | 8.26 | 960 | 0 | 0.0 |
| 24/07/2014 |
8.29
|
6,010 | 8.17 | 8.31 | 8.29 | 3,010 | 0 | 0.1 |
| 23/07/2014 |
8.17
|
4,760 | 8.26 | 8.26 | 8.17 | 0 | 0 | 0 |
| 22/07/2014 |
8.26
|
10,700 | 8.26 | 8.29 | 8.14 | 2,700 | 0 | 0.1 |
| 21/07/2014 |
8.26
|
1,210 | 8.31 | 8.71 | 8.26 | 1,010 | 0 | 0.0 |
| 18/07/2014 |
8.31
|
1,000 | 8.31 | 8.31 | 8.29 | 470 | 0 | 0.0 |
| 17/07/2014 |
8.31
|
8,140 | 8.29 | 8.31 | 8.26 | 1,400 | 0 | 0.0 |
| 16/07/2014 |
8.29
|
4,370 | 8.26 | 8.29 | 8.20 | 4,210 | 0 | 0.1 |
| 15/07/2014 |
8.26
|
2,520 | 8.23 | 8.29 | 8.23 | 690 | 0 | 0.0 |
| 14/07/2014 |
8.23
|
2,470 | 8.40 | 8.40 | 8.20 | 1,700 | 0 | 0.0 |
| 11/07/2014 |
8.40
|
2,490 | 8.40 | 8.94 | 8.29 | 1,490 | 0 | 0.0 |
| 10/07/2014 |
8.40
|
5,470 | 8.31 | 8.40 | 8.26 | 520 | 0 | 0.0 |
| 09/07/2014 |
8.31
|
4,380 | 8.14 | 8.31 | 8.17 | 2,080 | 0 | 0.1 |
| 08/07/2014 |
8.14
|
6,130 | 8.09 | 8.29 | 8.09 | 4,120 | 0 | 0.1 |
| 07/07/2014 |
8.09
|
2,120 | 8.26 | 8.71 | 8.09 | 1,690 | 0 | 0.0 |
| 04/07/2014 |
8.26
|
3,380 | 8.03 | 8.31 | 8.00 | 620 | 0 | 0.0 |
| 03/07/2014 |
8.03
|
1,000 | 7.97 | 8.03 | 8.00 | 0 | 0 | 0 |
| 02/07/2014 |
7.97
|
4,750 | 8.03 | 8.06 | 7.86 | 3,630 | 0 | 0.1 |
| 01/07/2014 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 30/06/2014 |
8.03
|
620 | 8.00 | 8.03 | 7.89 | 220 | 0 | 0.0 |
| 27/06/2014 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 26/06/2014 |
8.00
|
1,000 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 25/06/2014 |
8.00
|
1,290 | 8.11 | 8.11 | 7.86 | 1,240 | 0 | 0.0 |
| 24/06/2014 |
8.11
|
3,510 | 7.94 | 8.11 | 7.86 | 500 | 0 | 0.0 |
| 23/06/2014 |
7.94
|
4,230 | 8.11 | 8.11 | 7.94 | 4,180 | 0 | 0.1 |
| 20/06/2014 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 19/06/2014 |
8.11
|
10 | 7.97 | 8.11 | 8.11 | 0 | 0 | 0 |
| 18/06/2014 |
7.97
|
2,000 | 8.06 | 8.06 | 7.97 | 0 | 0 | 0 |
| 17/06/2014 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 16/06/2014 |
8.06
|
1,790 | 8.09 | 8.20 | 7.94 | 1,680 | 0 | 0.0 |
| 13/06/2014 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 12/06/2014 |
8.09
|
3,530 | 8.00 | 8.09 | 7.91 | 0 | 1,400 | -0.0 |
| 11/06/2014 |
8.00
|
2,700 | 8.09 | 8.09 | 7.97 | 0 | 0 | 0 |
| 10/06/2014 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 09/06/2014 |
8.09
|
730 | 8.20 | 8.69 | 7.94 | 110 | 0 | 0.0 |
| 06/06/2014 |
8.20
|
480 | 7.91 | 8.20 | 8.00 | 330 | 0 | 0.0 |
| 05/06/2014 |
7.91
|
320 | 7.97 | 7.97 | 7.91 | 10 | 20 | -0.0 |
| 04/06/2014 |
7.97
|
400 | 8.00 | 8.00 | 7.97 | 0 | 200 | -0.0 |
| 03/06/2014 |
8.00
|
840 | 8.03 | 8.34 | 8.00 | 220 | 20 | 0.0 |
| 02/06/2014 |
8.03
|
1,230 | 8.06 | 8.43 | 8.03 | 300 | 0 | 0.0 |
| 30/05/2014 |
8.06
|
1,800 | 8.11 | 8.11 | 8.00 | 1,100 | 0 | 0.0 |
| 29/05/2014 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 28/05/2014 |
8.11
|
5,320 | 8.11 | 8.11 | 7.57 | 3,970 | 0 | 0.1 |
| 27/05/2014 |
8.11
|
10 | 8.09 | 8.11 | 8.11 | 10 | 0 | 0.0 |
| 26/05/2014 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 23/05/2014 |
8.09
|
2,990 | 8.06 | 8.09 | 8.00 | 2,010 | 0 | 0.1 |
| 22/05/2014 |
8.06
|
1,470 | 8.06 | 8.51 | 8.00 | 1,350 | 0 | 0.0 |
| 21/05/2014 |
8.06
|
3,190 | 7.97 | 8.06 | 7.86 | 3,190 | 0 | 0.1 |
| 20/05/2014 |
7.97
|
2,520 | 8.20 | 8.20 | 7.86 | 650 | 0 | 0.0 |
| 19/05/2014 |
8.20
|
7,450 | 7.69 | 8.20 | 7.54 | 3,950 | 0 | 0.1 |
| 16/05/2014 |
7.69
|
750 | 7.63 | 7.71 | 7.43 | 70 | 200 | -0.0 |
| 15/05/2014 |
7.63
|
40 | 7.69 | 7.69 | 7.43 | 10 | 0 | 0.0 |
| 14/05/2014 |
7.69
|
9,290 | 7.69 | 8.00 | 7.43 | 5,100 | 0 | 0.1 |
| 13/05/2014 |
7.69
|
13,570 | 7.69 | 7.71 | 7.37 | 10,040 | 0 | 0.3 |
| 12/05/2014 |
7.69
|
29,410 | 7.94 | 7.94 | 7.40 | 20,170 | 0 | 0.5 |
| 09/05/2014 |
7.94
|
3,160 | 8.00 | 8.00 | 7.74 | 3,050 | 0 | 0.1 |
| 08/05/2014 |
8.00
|
520 | 8.00 | 8.00 | 7.71 | 20 | 0 | 0.0 |
| 07/05/2014 |
8.00
|
9,730 | 7.94 | 8.29 | 8.00 | 9,730 | 0 | 0.3 |
| 06/05/2014 |
7.94
|
15,970 | 8.51 | 8.51 | 7.94 | 11,780 | 0 | 0.3 |
| 05/05/2014 |
8.51
|
3,720 | 8.00 | 8.51 | 7.63 | 3,710 | 1,500 | 0.1 |
| 29/04/2014 |
8.00
|
1,270 | 8.11 | 8.11 | 7.80 | 960 | 0 | 0.0 |
| 28/04/2014 |
8.11
|
9,770 | 7.83 | 8.26 | 7.71 | 8,970 | 0 | 0.3 |
| 25/04/2014 |
7.83
|
560 | 7.83 | 7.83 | 7.57 | 300 | 0 | 0.0 |
| 24/04/2014 |
7.83
|
3,140 | 7.77 | 8.29 | 7.57 | 2,130 | 0 | 0.1 |