| 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) |
-0.35 | -2.83% | 9,957,000 | -2,767,898 | -33.0 |
11.80
12.40
12
|
|
2 tháng
(2024-07-22) |
-1.60 | -11.76% | 20,427,600 | -3,765,529 | -44.8 |
11.45
13.60
12
|
|
3 tháng
(2024-06-24) |
-1 | -7.69% | 33,369,200 | -3,775,737 | -44.9 |
11.45
14.20
12
|
|
6 tháng
(2024-03-25) |
-1.60 | -11.76% | 55,409,500 | -3,693,853 | -43.2 |
10.95
14.20
12
|
|
12 tháng
(2023-09-26) |
-1.05 | -8.05% | 95,779,400 | -1,066,968 | -8.9 |
10.73
14.20
12
|
|
24 tháng
(2022-10-03) |
-0.42 | -3.39% | 336,555,400 | 2,499,288 | 37.2 |
7.22
16.87
12
|
|
36 tháng
(2021-10-06) |
-10.21 | -45.97% | 815,486,000 | -2,508,126 | -71.1 |
7.22
24.56
12
|
|
60 tháng
(2019-10-17) |
0.01 | 0.06% | 1,278,891,930 | -13,739,076 | -258.6 |
7.22
24.56
12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2014 |
8.81
|
585,530 | 8.92 | 8.92 | 8.59 | 144,540 | 25,000 | 1.9 |
| 16/09/2014 |
8.92
|
806,460 | 8.81 | 8.92 | 8.59 | 399,190 | 66,300 | 5.4 |
| 15/09/2014 |
8.81
|
555,660 | 8.81 | 8.86 | 8.70 | 230,320 | 30,000 | 3.3 |
| 12/09/2014 |
8.81
|
520,000 | 8.49 | 8.81 | 8.32 | 95,210 | 115,000 | -0.3 |
| 11/09/2014 |
8.49
|
438,550 | 8.43 | 8.59 | 8.32 | 10,100 | 129,780 | -1.9 |
| 10/09/2014 |
8.43
|
933,740 | 8.54 | 8.54 | 8.32 | 10,200 | 292,830 | -4.4 |
| 09/09/2014 |
8.54
|
1,329,230 | 8.97 | 9.03 | 8.49 | 60,170 | 480,820 | -6.7 |
| 08/09/2014 |
8.97
|
1,511,150 | 9.41 | 9.41 | 8.97 | 175,140 | 129,000 | 0.8 |
| 05/09/2014 |
9.41
|
568,630 | 9.51 | 9.68 | 9.35 | 101,030 | 27,230 | 1.3 |
| 04/09/2014 |
9.51
|
1,215,970 | 9.19 | 9.51 | 9.08 | 507,270 | 83,000 | 7.4 |
| 03/09/2014 |
9.19
|
1,103,430 | 8.86 | 9.19 | 8.70 | 682,530 | 25,270 | 11.0 |
| 29/08/2014 |
8.86
|
1,353,720 | 8.54 | 8.92 | 8.59 | 622,230 | 50,010 | 9.3 |
| 28/08/2014 |
8.54
|
574,520 | 8.65 | 8.76 | 8.49 | 10 | 5,000 | -0.1 |
| 27/08/2014 |
8.65
|
1,019,300 | 8.54 | 8.70 | 8.49 | 10 | 0 | 0.0 |
| 26/08/2014 |
8.54
|
1,561,300 | 8.76 | 8.81 | 8.49 | 120 | 189,870 | -3.0 |
| 25/08/2014 |
8.76
|
1,419,030 | 9.03 | 9.08 | 8.76 | 205,010 | 63,700 | 2.3 |
| 22/08/2014 |
9.03
|
1,409,560 | 8.54 | 9.03 | 8.59 | 531,960 | 33,690 | 8.2 |
| 21/08/2014 |
8.54
|
2,375,970 | 8.22 | 8.76 | 8.22 | 612,490 | 190,000 | 6.7 |
| 20/08/2014 |
8.22
|
921,700 | 8.22 | 8.38 | 8.11 | 25,550 | 240,000 | -3.3 |
| 19/08/2014 |
8.22
|
1,271,980 | 8.22 | 8.43 | 8.22 | 0 | 194,550 | -3.0 |
| 18/08/2014 |
8.22
|
1,181,470 | 8.00 | 8.32 | 8.00 | 1,000 | 297,000 | -4.5 |
| 15/08/2014 |
8.00
|
700,860 | 7.84 | 8.05 | 7.78 | 59,940 | 58,900 | 0.0 |
| 14/08/2014 |
7.84
|
581,040 | 7.95 | 8.05 | 7.73 | 10 | 64,390 | -0.9 |
| 13/08/2014 |
7.95
|
695,190 | 7.84 | 8.05 | 7.78 | 15,060 | 125,000 | -1.6 |
| 12/08/2014 |
7.84
|
455,320 | 7.84 | 7.95 | 7.73 | 110 | 98,000 | -1.4 |
| 11/08/2014 |
7.84
|
317,130 | 8.05 | 8.11 | 7.84 | 180 | 128,000 | -1.9 |
| 08/08/2014 |
8.05
|
858,830 | 7.89 | 8.22 | 7.95 | 131,530 | 11,000 | 1.8 |
| 07/08/2014 |
7.89
|
575,620 | 7.73 | 7.89 | 7.62 | 26,350 | 5,000 | 0.3 |
| 06/08/2014 |
7.73
|
399,180 | 7.78 | 7.84 | 7.73 | 30,990 | 0 | 0.4 |
| 05/08/2014 |
7.78
|
662,520 | 7.46 | 7.78 | 7.51 | 190,700 | 5,000 | 2.6 |
| 04/08/2014 |
7.46
|
409,390 | 7.51 | 7.51 | 7.41 | 90 | 0 | 0.0 |
| 01/08/2014 |
7.51
|
386,490 | 7.57 | 7.57 | 7.46 | 165,030 | 5,000 | 2.2 |
| 31/07/2014 |
7.57
|
503,400 | 7.35 | 7.62 | 7.30 | 12,130 | 0 | 0.2 |
| 30/07/2014 |
7.35
|
667,710 | 7.51 | 7.57 | 7.35 | 25,100 | 15,000 | 0.1 |
| 29/07/2014 |
7.51
|
521,570 | 7.51 | 7.62 | 7.41 | 71,460 | 59,000 | 0.2 |
| 28/07/2014 |
7.51
|
1,105,430 | 7.68 | 7.68 | 7.35 | 240,000 | 20,000 | 3.0 |
| 25/07/2014 |
7.68
|
1,075,540 | 8.16 | 8.22 | 7.68 | 230,970 | 24,000 | 3.1 |
| 24/07/2014 |
8.16
|
851,860 | 8.22 | 8.22 | 8.00 | 390,000 | 10,000 | 5.7 |
| 23/07/2014 |
8.22
|
970,590 | 8.43 | 8.49 | 8.05 | 150,000 | 5,670 | 2.2 |
| 22/07/2014 |
8.43
|
1,512,300 | 8.32 | 8.54 | 8.32 | 681,970 | 465,000 | 3.4 |
| 21/07/2014 |
8.32
|
1,878,090 | 8.32 | 8.49 | 8.22 | 994,950 | 451,000 | 8.4 |
| 18/07/2014 |
8.32
|
1,764,150 | 8.11 | 8.38 | 7.95 | 200,000 | 521,520 | -4.9 |
| 17/07/2014 |
8.11
|
698,950 | 8.16 | 8.16 | 7.95 | 0 | 10,000 | -0.1 |
| 16/07/2014 |
8.16
|
3,590,360 | 7.68 | 8.16 | 7.84 | 1,267,200 | 116,650 | 17.1 |
| 15/07/2014 |
7.68
|
1,399,160 | 7.51 | 7.78 | 7.51 | 168,000 | 18,000 | 2.1 |
| 14/07/2014 |
7.51
|
316,940 | 7.46 | 7.51 | 7.41 | 7,430 | 2,000 | 0.1 |
| 11/07/2014 |
7.46
|
695,610 | 7.51 | 7.57 | 7.35 | 50,000 | 84,160 | -0.5 |
| 10/07/2014 |
7.51
|
2,392,960 | 7.41 | 7.68 | 7.35 | 885,670 | 25,000 | 11.9 |
| 09/07/2014 |
7.41
|
613,620 | 7.51 | 7.62 | 7.41 | 1,990 | 10,000 | -0.1 |
| 08/07/2014 |
7.51
|
948,860 | 7.30 | 7.51 | 7.13 | 183,790 | 12,000 | 2.3 |
| 07/07/2014 |
7.30
|
778,610 | 7.46 | 7.46 | 7.30 | 32,290 | 0 | 0.4 |
| 04/07/2014 |
7.46
|
881,290 | 7.41 | 7.46 | 7.35 | 36,910 | 0 | 0.5 |
| 03/07/2014 |
7.41
|
1,480,460 | 7.51 | 7.57 | 7.30 | 50,000 | 0 | 0.7 |
| 02/07/2014 |
7.51
|
1,659,250 | 7.46 | 7.62 | 7.30 | 131,000 | 0 | 1.8 |
| 01/07/2014 |
7.46
|
2,160,990 | 7.46 | 7.95 | 7.46 | 599,370 | 62,700 | 7.7 |
| 30/06/2014 |
7.46
|
1,354,170 | 6.97 | 7.46 | 6.97 | 422,900 | 4,100 | 5.7 |
| 27/06/2014 |
6.97
|
389,990 | 7.08 | 7.13 | 6.97 | 10,000 | 35,000 | -0.3 |
| 26/06/2014 |
7.08
|
2,469,830 | 7.08 | 7.13 | 6.86 | 118,000 | 1,000 | 1.5 |
| 25/06/2014 |
7.08
|
873,090 | 7.08 | 7.24 | 7.03 | 4,600 | 11,000 | -0.1 |
| 24/06/2014 |
7.08
|
621,070 | 7.03 | 7.24 | 6.86 | 80,000 | 1,000 | 1.0 |
| 23/06/2014 |
7.03
|
592,830 | 7.03 | 7.08 | 6.81 | 120,000 | 1,500 | 1.5 |
| 20/06/2014 |
7.03
|
1,385,050 | 7.46 | 7.57 | 6.97 | 71,700 | 0 | 0.9 |
| 19/06/2014 |
7.46
|
1,976,330 | 7.84 | 7.84 | 7.30 | 25,000 | 35,500 | -0.1 |
| 18/06/2014 |
7.84
|
510,640 | 7.84 | 8.00 | 7.78 | 3,500 | 45,000 | -0.6 |
| 17/06/2014 |
7.84
|
1,121,990 | 7.84 | 7.89 | 7.68 | 137,570 | 202,000 | -0.9 |
| 16/06/2014 |
7.84
|
1,943,870 | 7.57 | 7.84 | 7.51 | 620,000 | 0 | 8.7 |
| 13/06/2014 |
7.57
|
2,679,820 | 7.95 | 8.27 | 7.51 | 400,390 | 503,050 | -1.5 |
| 12/06/2014 |
7.95
|
1,195,840 | 7.46 | 7.95 | 7.73 | 719,900 | 143,370 | 8.4 |
| 11/06/2014 |
7.46
|
1,363,740 | 6.97 | 7.46 | 7.03 | 536,870 | 205,000 | 4.5 |
| 10/06/2014 |
6.97
|
1,926,940 | 6.54 | 6.97 | 6.43 | 122,240 | 32,000 | 1.1 |
| 09/06/2014 |
6.54
|
2,239,880 | 6.16 | 6.54 | 6.32 | 719,980 | 85,000 | 7.6 |
| 06/06/2014 |
6.16
|
782,100 | 5.89 | 6.16 | 5.89 | 254,060 | 32,000 | 2.5 |
| 05/06/2014 |
5.89
|
282,120 | 5.89 | 5.95 | 5.78 | 90,690 | 100,000 | -0.1 |
| 04/06/2014 |
5.89
|
615,290 | 6.05 | 6.05 | 5.84 | 205,000 | 10,000 | 2.1 |
| 03/06/2014 |
6.05
|
229,030 | 6.00 | 6.11 | 6.00 | 153,500 | 0 | 1.7 |
| 02/06/2014 |
6.00
|
435,090 | 6.11 | 6.11 | 5.95 | 235,000 | 0 | 2.6 |
| 30/05/2014 |
6.11
|
1,159,740 | 6.11 | 6.16 | 5.78 | 569,900 | 0 | 6.3 |
| 29/05/2014 |
6.11
|
1,958,240 | 6.27 | 6.32 | 5.89 | 452,600 | 0 | 5.1 |
| 28/05/2014 |
6.27
|
877,200 | 6.27 | 6.38 | 6.22 | 345,000 | 0 | 4.0 |
| 27/05/2014 |
6.27
|
966,040 | 6.05 | 6.32 | 5.95 | 142,360 | 0 | 1.6 |
| 26/05/2014 |
6.05
|
799,480 | 6.11 | 6.11 | 5.78 | 191,500 | 10,000 | 2.0 |
| 23/05/2014 |
6.11
|
904,070 | 6.00 | 6.32 | 6.00 | 0 | 40,000 | -0.5 |
| 22/05/2014 |
6.00
|
1,481,350 | 5.62 | 6.00 | 5.89 | 0 | 65,950 | -0.7 |
| 21/05/2014 |
5.62
|
1,778,860 | 5.30 | 5.62 | 5.24 | 17,000 | 3,000 | 0.1 |
| 20/05/2014 |
5.30
|
364,450 | 5.35 | 5.41 | 5.19 | 50,000 | 2,000 | 0.5 |
| 19/05/2014 |
5.35
|
312,570 | 5.30 | 5.35 | 5.14 | 111,180 | 10,000 | 1.0 |
| 16/05/2014 |
5.30
|
478,270 | 5.30 | 5.30 | 5.08 | 12,500 | 17,500 | -0.1 |
| 15/05/2014 |
5.30
|
632,010 | 5.35 | 5.46 | 5.14 | 145,950 | 0 | 1.4 |
| 14/05/2014 |
5.35
|
312,250 | 5.19 | 5.41 | 5.14 | 0 | 0 | 0 |
| 13/05/2014 |
5.19
|
511,490 | 5.08 | 5.35 | 4.97 | 180,000 | 0 | 1.7 |
| 12/05/2014 |
5.08
|
392,800 | 5.35 | 5.35 | 5.03 | 110,000 | 15,000 | 0.9 |
| 09/05/2014 |
5.35
|
1,063,050 | 5.03 | 5.35 | 4.92 | 50,000 | 31,000 | 0.2 |
| 08/05/2014 |
5.03
|
760,500 | 5.41 | 5.41 | 5.03 | 143,000 | 0 | 1.3 |
| 07/05/2014 |
5.41
|
646,350 | 5.14 | 5.46 | 5.08 | 315,000 | 120,500 | 1.9 |
| 06/05/2014 |
5.14
|
232,050 | 5.19 | 5.19 | 4.86 | 0 | 0 | 0 |
| 05/05/2014 |
5.19
|
168,800 | 5.41 | 5.41 | 5.14 | 0 | 0 | 0 |
| 29/04/2014 |
5.41
|
527,100 | 5.19 | 5.41 | 5.14 | 180,000 | 18,000 | 1.6 |
| 28/04/2014 |
5.19
|
422,160 | 5.24 | 5.35 | 5.14 | 0 | 0 | 0 |
| 25/04/2014 |
5.24
|
335,010 | 5.24 | 5.30 | 5.03 | 0 | 49,000 | -0.5 |
| 24/04/2014 |
5.24
|
252,600 | 5.24 | 5.24 | 5.03 | 0 | 0 | 0 |