| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-3.60 | -16.67% | 147,224,800 | 2,687,769 | 64.2 |
17.90
21.60
18
|
|
2 tháng
(2024-09-23) |
0.80 | 4.65% | 464,774,600 | 6,548,069 | 145.8 |
17.20
21.60
18
|
|
3 tháng
(2024-08-26) |
0.71 | 4.13% | 553,064,800 | 3,142,569 | 84.2 |
16.78
21.60
18
|
|
6 tháng
(2024-05-27) |
0.71 | 4.13% | 1,075,193,300 | -6,574,150 | -100.1 |
16.50
21.60
18
|
|
12 tháng
(2023-11-28) |
1.31 | 7.86% | 2,480,545,300 | 9,022,072 | 195.5 |
15.17
21.60
18
|
|
24 tháng
(2022-12-05) |
3.75 | 26.29% | 3,828,680,100 | -180,134,903 | -4,790.8 |
12.66
21.60
18
|
|
36 tháng
(2021-12-08) |
0.66 | 3.82% | 4,122,077,600 | -252,617,432 | -7,638.5 |
11.72
27.27
18
|
|
60 tháng
(2019-12-19) |
7.22 | 66.99% | 4,367,697,460 | -256,486,452 | -7,727.3 |
9.51
27.27
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/11/2014 |
7.53
|
329,170 | 7.47 | 7.53 | 7.47 | 0 | 76,000 | -0.9 |
| 18/11/2014 |
7.47
|
678,840 | 7.60 | 7.60 | 7.40 | 0 | 156,000 | -1.8 |
| 17/11/2014 |
7.60
|
442,990 | 7.60 | 7.66 | 7.53 | 100 | 90,880 | -1.1 |
| 14/11/2014 |
7.60
|
523,940 | 7.60 | 7.60 | 7.47 | 8,000 | 343,000 | -3.9 |
| 13/11/2014 |
7.60
|
163,950 | 7.60 | 7.66 | 7.53 | 0 | 73,000 | -0.9 |
| 12/11/2014 |
7.60
|
211,550 | 7.60 | 7.66 | 7.53 | 350 | 139,390 | -1.6 |
| 11/11/2014 |
7.60
|
179,540 | 7.60 | 7.66 | 7.53 | 8,000 | 127,400 | -1.4 |
| 10/11/2014 |
7.60
|
349,330 | 7.73 | 7.73 | 7.53 | 970 | 106,000 | -1.2 |
| 07/11/2014 |
7.73
|
189,820 | 7.79 | 7.79 | 7.66 | 0 | 159,000 | -1.9 |
| 06/11/2014 |
7.79
|
114,400 | 7.79 | 7.86 | 7.73 | 0 | 23,000 | -0.3 |
| 05/11/2014 |
7.79
|
193,300 | 7.86 | 7.86 | 7.79 | 0 | 38,000 | -0.5 |
| 04/11/2014 |
7.86
|
232,110 | 7.86 | 7.86 | 7.79 | 0 | 114,590 | -1.4 |
| 03/11/2014 |
7.86
|
612,930 | 7.79 | 7.92 | 7.73 | 11,050 | 189,600 | -2.1 |
| 31/10/2014 |
7.79
|
320,340 | 7.66 | 7.79 | 7.66 | 10,000 | 91,160 | -1.0 |
| 30/10/2014 |
7.66
|
199,990 | 7.60 | 7.66 | 7.47 | 400 | 39,500 | -0.5 |
| 29/10/2014 |
7.60
|
124,440 | 7.53 | 7.66 | 7.53 | 2,700 | 24,500 | -0.3 |
| 28/10/2014 |
7.53
|
71,750 | 7.60 | 7.66 | 7.53 | 10,000 | 14,500 | -0.0 |
| 27/10/2014 |
7.60
|
42,490 | 7.66 | 7.73 | 7.53 | 0 | 8,500 | -0.1 |
| 24/10/2014 |
7.66
|
76,290 | 7.73 | 7.73 | 7.60 | 400 | 14,800 | -0.2 |
| 23/10/2014 |
7.73
|
97,050 | 7.79 | 7.79 | 7.60 | 0 | 12,600 | -0.1 |
| 22/10/2014 |
7.79
|
24,750 | 7.73 | 7.79 | 7.73 | 2,000 | 0 | 0.0 |
| 21/10/2014 |
7.73
|
87,710 | 7.86 | 7.86 | 7.73 | 0 | 15,000 | -0.2 |
| 20/10/2014 |
7.86
|
40,100 | 7.73 | 7.86 | 7.73 | 1,000 | 0 | 0.0 |
| 17/10/2014 |
7.73
|
166,490 | 7.86 | 7.86 | 7.73 | 0 | 0 | 0 |
| 16/10/2014 |
7.86
|
203,090 | 7.99 | 7.99 | 7.79 | 0 | 0 | 0 |
| 15/10/2014 |
7.99
|
480,860 | 7.79 | 7.99 | 7.73 | 6,000 | 0 | 0.1 |
| 14/10/2014 |
7.79
|
122,540 | 7.86 | 7.92 | 7.79 | 0 | 0 | 0 |
| 13/10/2014 |
7.86
|
95,530 | 7.92 | 7.92 | 7.86 | 200 | 0 | 0.0 |
| 10/10/2014 |
7.92
|
114,650 | 7.99 | 7.99 | 7.86 | 280 | 0 | 0.0 |
| 09/10/2014 |
7.99
|
92,290 | 7.92 | 7.99 | 7.92 | 0 | 960 | -0.0 |
| 08/10/2014 |
7.92
|
190,970 | 7.92 | 7.99 | 7.86 | 0 | 0 | 0 |
| 07/10/2014 |
7.92
|
158,430 | 7.99 | 7.99 | 7.86 | 0 | 0 | 0 |
| 06/10/2014 |
7.99
|
304,970 | 7.99 | 7.99 | 7.86 | 1,300 | 2,020 | -0.0 |
| 03/10/2014 |
7.99
|
162,600 | 7.99 | 7.99 | 7.86 | 0 | 2,100 | -0.0 |
| 02/10/2014 |
7.99
|
318,550 | 7.92 | 7.99 | 7.86 | 0 | 10,170 | -0.1 |
| 01/10/2014 |
7.92
|
324,860 | 7.86 | 7.92 | 7.86 | 16,510 | 0 | 0.2 |
| 30/09/2014 |
7.86
|
145,960 | 7.86 | 7.92 | 7.79 | 0 | 0 | 0 |
| 29/09/2014 |
7.86
|
168,100 | 7.99 | 7.99 | 7.86 | 0 | 67,090 | -0.8 |
| 26/09/2014 |
7.99
|
124,270 | 7.99 | 8.05 | 7.92 | 0 | 0 | 0 |
| 25/09/2014 |
7.99
|
367,930 | 7.99 | 7.99 | 7.86 | 200 | 8,430 | -0.1 |
| 24/09/2014 |
7.99
|
181,570 | 7.92 | 7.99 | 7.92 | 0 | 0 | 0 |
| 23/09/2014 |
7.92
|
90,610 | 7.92 | 7.99 | 7.92 | 0 | 0 | 0 |
| 22/09/2014 |
7.92
|
66,210 | 7.99 | 8.05 | 7.92 | 0 | 0 | 0 |
| 19/09/2014 |
7.99
|
198,970 | 7.99 | 8.05 | 7.99 | 30,100 | 0 | 0.4 |
| 18/09/2014 |
7.99
|
112,570 | 8.05 | 8.12 | 7.99 | 0 | 14,000 | -0.2 |
| 17/09/2014 |
8.05
|
264,640 | 8.18 | 8.18 | 8.05 | 0 | 3,000 | -0.0 |
| 16/09/2014 |
8.18
|
101,390 | 8.18 | 8.18 | 8.05 | 1,330 | 0 | 0.0 |
| 15/09/2014 |
8.18
|
87,670 | 8.18 | 8.18 | 8.12 | 2,000 | 0 | 0.0 |
| 12/09/2014 |
8.18
|
143,660 | 8.12 | 8.18 | 8.05 | 3,310 | 65,000 | -0.8 |
| 11/09/2014 |
8.12
|
138,830 | 8.12 | 8.18 | 8.12 | 2,000 | 0 | 0.0 |
| 10/09/2014 |
8.12
|
165,120 | 8.12 | 8.18 | 8.05 | 0 | 0 | 0 |
| 09/09/2014 |
8.12
|
468,740 | 8.18 | 8.18 | 8.05 | 100 | 51,700 | -0.7 |
| 08/09/2014 |
8.18
|
73,180 | 8.18 | 8.25 | 8.18 | 0 | 7,000 | -0.1 |
| 05/09/2014 |
8.18
|
341,660 | 8.31 | 8.31 | 8.18 | 920 | 199,950 | -2.5 |
| 04/09/2014 |
8.31
|
51,920 | 8.25 | 8.31 | 8.18 | 0 | 0 | 0 |
| 03/09/2014 |
8.25
|
290,660 | 8.31 | 8.38 | 8.25 | 2,000 | 0 | 0.0 |
| 29/08/2014 |
8.31
|
478,320 | 8.12 | 8.31 | 8.12 | 71,010 | 0 | 0.9 |
| 28/08/2014 |
8.12
|
450,820 | 8.18 | 8.25 | 8.12 | 0 | 100,000 | -1.3 |
| 27/08/2014 |
8.18
|
375,860 | 8.18 | 8.25 | 8.18 | 0 | 82,400 | -1.0 |
| 26/08/2014 |
8.18
|
52,440 | 8.25 | 8.25 | 8.18 | 0 | 26,000 | -0.3 |
| 25/08/2014 |
8.25
|
303,870 | 8.18 | 8.25 | 8.18 | 1,500 | 135,000 | -1.7 |
| 22/08/2014 |
8.18
|
348,230 | 8.18 | 8.25 | 8.18 | 2,000 | 93,000 | -1.1 |
| 21/08/2014 |
8.18
|
282,320 | 8.25 | 8.31 | 8.18 | 0 | 97,180 | -1.2 |
| 20/08/2014 |
8.25
|
128,050 | 8.25 | 8.31 | 8.25 | 0 | 65,000 | -0.8 |
| 19/08/2014 |
8.25
|
334,880 | 8.31 | 8.38 | 8.25 | 0 | 105,000 | -1.3 |
| 18/08/2014 |
8.31
|
227,320 | 8.31 | 8.38 | 8.31 | 0 | 40,000 | -0.5 |
| 15/08/2014 |
8.31
|
77,640 | 8.44 | 8.44 | 8.25 | 550 | 0 | 0.0 |
| 14/08/2014 |
8.44
|
372,700 | 8.38 | 8.44 | 8.38 | 0 | 0 | 0 |
| 13/08/2014 |
8.38
|
288,300 | 8.25 | 8.38 | 8.25 | 0 | 0 | 0 |
| 12/08/2014 |
8.25
|
167,760 | 8.25 | 8.31 | 8.25 | 0 | 0 | 0 |
| 11/08/2014 |
8.25
|
115,390 | 8.25 | 8.31 | 8.25 | 0 | 0 | 0 |
| 08/08/2014 |
8.25
|
288,280 | 8.25 | 8.31 | 8.25 | 7,000 | 0 | 0.1 |
| 07/08/2014 |
8.25
|
126,860 | 8.25 | 8.31 | 8.18 | 0 | 0 | 0 |
| 06/08/2014 |
8.25
|
56,200 | 8.31 | 8.31 | 8.18 | 0 | 0 | 0 |
| 05/08/2014 |
8.31
|
238,770 | 8.25 | 8.31 | 8.18 | 740 | 0 | 0.0 |
| 04/08/2014 |
8.25
|
215,510 | 8.31 | 8.31 | 8.18 | 0 | 0 | 0 |
| 01/08/2014 |
8.31
|
281,530 | 8.25 | 8.31 | 8.18 | 0 | 44,360 | -0.6 |
| 31/07/2014 |
8.25
|
278,090 | 8.25 | 8.31 | 8.18 | 0 | 228,120 | -2.9 |
| 30/07/2014 |
8.25
|
124,050 | 8.31 | 8.31 | 8.18 | 2,100 | 0 | 0.0 |
| 29/07/2014 |
8.31
|
183,620 | 8.18 | 8.31 | 8.18 | 0 | 83,500 | -1.1 |
| 28/07/2014 |
8.18
|
253,090 | 8.38 | 8.44 | 8.18 | 0 | 76,940 | -1.0 |
| 25/07/2014 |
8.38
|
348,580 | 8.38 | 8.44 | 8.31 | 0 | 105,000 | -1.4 |
| 24/07/2014 |
8.38
|
182,770 | 8.38 | 8.44 | 8.31 | 0 | 65,000 | -0.8 |
| 23/07/2014 |
8.38
|
166,620 | 8.38 | 8.44 | 8.38 | 0 | 44,660 | -0.6 |
| 22/07/2014 |
8.38
|
274,020 | 8.38 | 8.38 | 8.31 | 0 | 91,040 | -1.2 |
| 21/07/2014 |
8.38
|
517,860 | 8.44 | 8.44 | 8.38 | 1,000 | 142,340 | -1.8 |
| 18/07/2014 |
8.44
|
354,250 | 8.44 | 8.57 | 8.38 | 0 | 175,000 | -2.3 |
| 17/07/2014 |
8.44
|
292,990 | 8.38 | 8.44 | 8.38 | 0 | 135,860 | -1.8 |
| 16/07/2014 |
8.38
|
565,640 | 8.38 | 8.51 | 8.38 | 0 | 270,910 | -3.5 |
| 15/07/2014 |
8.38
|
139,040 | 8.44 | 8.51 | 8.38 | 0 | 64,810 | -0.8 |
| 14/07/2014 |
8.44
|
576,850 | 8.51 | 8.51 | 8.44 | 0 | 305,020 | -4.0 |
| 11/07/2014 |
8.51
|
370,440 | 8.51 | 8.51 | 8.44 | 100 | 185,740 | -2.4 |
| 10/07/2014 |
8.51
|
806,980 | 8.57 | 8.57 | 8.44 | 0 | 229,650 | -3.0 |
| 09/07/2014 |
8.57
|
19,760 | 8.57 | 8.57 | 8.51 | 30 | 160 | -0.0 |
| 08/07/2014 |
8.57
|
536,390 | 8.64 | 8.64 | 8.51 | 0 | 130,050 | -1.7 |
| 07/07/2014 |
8.64
|
597,570 | 8.64 | 8.64 | 8.51 | 0 | 150,000 | -2.0 |
| 04/07/2014 |
8.64
|
407,990 | 8.57 | 8.64 | 8.57 | 70 | 110,000 | -1.5 |
| 03/07/2014 |
8.57
|
533,240 | 8.51 | 8.57 | 8.44 | 0 | 158,060 | -2.1 |
| 02/07/2014 |
8.51
|
189,950 | 8.57 | 8.64 | 8.51 | 800 | 128,300 | -1.7 |
| 01/07/2014 |
8.57
|
587,870 | 8.57 | 8.64 | 8.57 | 0 | 275,410 | -3.6 |