| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-15) |
-11 | -12.09% | 124,400 | -12,400 | -1.0 |
79.50
91
80
|
|
2 tháng
(2024-09-16) |
-9.50 | -10.61% | 184,400 | -12,000 | -1.0 |
79.50
92.50
80
|
|
3 tháng
(2024-08-16) |
-7.23 | -8.29% | 248,100 | -16,900 | -1.4 |
79.50
93.87
80
|
|
6 tháng
(2024-05-20) |
-18.13 | -18.48% | 496,000 | -47,901 | -4.5 |
79.50
98.13
80
|
|
12 tháng
(2023-11-20) |
24.25 | 43.50% | 1,240,200 | -33,690 | -3.4 |
55.75
100.03
80
|
|
24 tháng
(2022-11-25) |
44.44 | 124.95% | 2,398,631 | -58,290 | -4.4 |
34.85
100.03
80
|
|
36 tháng
(2021-11-30) |
34.51 | 75.86% | 3,014,603 | -3,466 | -1.6 |
34.85
100.03
80
|
|
60 tháng
(2019-12-11) |
50.55 | 171.62% | 4,836,337 | -10,597 | -1.9 |
24.63
100.03
80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/11/2014 |
8.16
|
23,200 | 8.16 | 8.19 | 8.16 | 4,700 | 0 | 0.1 |
| 13/11/2014 |
8.16
|
9,300 | 8.16 | 8.23 | 8.16 | 4,300 | 0 | 0.1 |
| 12/11/2014 |
8.16
|
12,700 | 8.29 | 8.29 | 8.16 | 4,200 | 12,000 | -0.2 |
| 11/11/2014 |
8.29
|
3,600 | 8.23 | 8.29 | 8.23 | 200 | 3,500 | -0.1 |
| 10/11/2014 |
8.23
|
1,200 | 8.16 | 8.23 | 8.19 | 0 | 0 | 0 |
| 07/11/2014 |
8.16
|
35,100 | 8.33 | 8.40 | 8.16 | 5,100 | 19,300 | -0.3 |
| 06/11/2014 |
8.33
|
4,500 | 8.29 | 8.33 | 8.26 | 4,100 | 0 | 0.1 |
| 05/11/2014 |
8.29
|
5,000 | 8.40 | 8.40 | 8.26 | 4,200 | 0 | 0.1 |
| 04/11/2014 |
8.40
|
3,700 | 8.40 | 8.40 | 8.33 | 0 | 0 | 0 |
| 03/11/2014 |
8.40
|
15,300 | 8.36 | 8.50 | 8.16 | 4,300 | 12,200 | -0.2 |
| 31/10/2014 |
8.36
|
5,800 | 8.43 | 8.43 | 8.29 | 0 | 0 | 0 |
| 30/10/2014 |
8.43
|
12,948 | 8.23 | 8.46 | 8.02 | 448 | 12,400 | -0.3 |
| 29/10/2014 |
8.23
|
8,800 | 8.84 | 8.84 | 8.23 | 1,800 | 0 | 0.0 |
| 28/10/2014 |
8.84
|
12,700 | 8.74 | 9.18 | 8.29 | 4,200 | 0 | 0.0 |
| 27/10/2014 |
8.74
|
9,700 | 8.36 | 8.84 | 8.33 | 4,200 | 0 | 0.1 |
| 24/10/2014 |
8.36
|
2,306 | 8.60 | 8.60 | 8.33 | 0 | 0 | 0 |
| 23/10/2014 |
8.60
|
500 | 8.46 | 8.60 | 8.19 | 100 | 0 | 0.0 |
| 22/10/2014 |
8.46
|
28,107 | 8.06 | 8.50 | 8.19 | 0 | 8,600 | -0.2 |
| 21/10/2014 |
8.06
|
16,800 | 8.57 | 8.57 | 8.06 | 4,100 | 0 | 0.1 |
| 20/10/2014 |
8.57
|
17,800 | 8.70 | 8.70 | 8.57 | 4,100 | 0 | 0.1 |
| 17/10/2014 |
8.70
|
9,100 | 8.67 | 8.70 | 8.60 | 4,100 | 0 | 0.1 |
| 16/10/2014 |
8.67
|
5,600 | 8.84 | 8.84 | 8.67 | 4,100 | 0 | 0.1 |
| 15/10/2014 |
8.84
|
7,400 | 8.80 | 8.84 | 8.67 | 4,200 | 4,000 | 0.0 |
| 14/10/2014 |
8.80
|
5,900 | 8.84 | 8.87 | 8.80 | 4,000 | 0 | 0.1 |
| 13/10/2014 |
8.84
|
13,900 | 8.84 | 8.84 | 8.84 | 4,000 | 0 | 0.1 |
| 10/10/2014 |
8.84
|
20,700 | 8.91 | 8.91 | 8.84 | 4,000 | 0 | 0.1 |
| 09/10/2014 |
8.91
|
22,900 | 9.01 | 9.01 | 8.84 | 4,000 | 17,900 | -0.4 |
| 08/10/2014 |
9.01
|
25,300 | 9.01 | 9.01 | 8.84 | 4,000 | 20,300 | -0.4 |
| 07/10/2014 |
9.01
|
13,400 | 9.01 | 9.01 | 8.84 | 3,900 | 0 | 0.1 |
| 06/10/2014 |
9.01
|
11,219 | 9.01 | 9.14 | 9.01 | 3,900 | 7,600 | -0.1 |
| 03/10/2014 |
9.01
|
13,300 | 9.08 | 9.08 | 9.01 | 3,900 | 0 | 0.1 |
| 02/10/2014 |
9.08
|
5,300 | 9.08 | 9.11 | 9.01 | 3,800 | 0 | 0.1 |
| 01/10/2014 |
9.08
|
7,200 | 9.14 | 9.14 | 9.08 | 3,800 | 5,800 | -0.1 |
| 30/09/2014 |
9.14
|
6,100 | 9.35 | 9.35 | 9.14 | 0 | 0 | 0 |
| 29/09/2014 |
9.35
|
5,807 | 9.28 | 9.35 | 9.11 | 4,400 | 0 | 0.1 |
| 26/09/2014 |
9.28
|
3,700 | 9.35 | 9.35 | 9.11 | 500 | 0 | 0.0 |
| 25/09/2014 |
9.35
|
1,200 | 9.11 | 9.35 | 9.18 | 0 | 0 | 0 |
| 24/09/2014 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 23/09/2014 |
9.11
|
100 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 22/09/2014 |
9.11
|
4,300 | 9.18 | 9.18 | 8.84 | 3,900 | 200 | 0.1 |
| 19/09/2014 |
9.18
|
5,400 | 9.14 | 9.18 | 9.14 | 3,800 | 0 | 0.1 |
| 18/09/2014 |
9.14
|
3,500 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 17/09/2014 |
9.14
|
3,000 | 9.18 | 9.18 | 9.14 | 0 | 0 | 0 |
| 16/09/2014 |
9.18
|
9,500 | 9.18 | 9.18 | 9.08 | 3,900 | 8,700 | -0.1 |
| 15/09/2014 |
9.18
|
6,602 | 9.18 | 9.18 | 9.11 | 600 | 0 | 0.0 |
| 12/09/2014 |
9.18
|
16,400 | 9.18 | 9.21 | 9.11 | 3,800 | 11,300 | -0.2 |
| 11/09/2014 |
9.18
|
2,800 | 9.18 | 9.21 | 9.18 | 0 | 1,700 | -0.0 |
| 10/09/2014 |
9.18
|
14,000 | 9.11 | 9.21 | 9.11 | 3,800 | 12,400 | -0.2 |
| 09/09/2014 |
9.11
|
8,800 | 9.21 | 9.21 | 9.11 | 1,800 | 0 | 0.0 |
| 08/09/2014 |
9.21
|
7,400 | 9.21 | 9.25 | 9.11 | 3,600 | 500 | 0.0 |
| 05/09/2014 |
9.21
|
5,500 | 9.18 | 9.25 | 9.18 | 0 | 0 | 0 |
| 04/09/2014 |
9.18
|
4,700 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 03/09/2014 |
9.18
|
4,700 | 9.14 | 9.18 | 9.14 | 0 | 0 | 0 |
| 29/08/2014 |
9.14
|
15,400 | 9.18 | 9.18 | 9.14 | 0 | 400 | -0.0 |
| 28/08/2014 |
9.18
|
1,100 | 9.11 | 9.18 | 9.11 | 100 | 0 | 0.0 |
| 27/08/2014 |
9.11
|
2,600 | 9.11 | 9.11 | 9.11 | 3,800 | 14,000 | -0.3 |
| 26/08/2014 |
9.11
|
16,400 | 9.11 | 9.18 | 9.11 | 3,800 | 14,000 | -0.3 |
| 25/08/2014 |
9.11
|
8,100 | 9.18 | 9.25 | 9.11 | 700 | 7,200 | -0.0 |
| 22/08/2014 |
9.18
|
100 | 9.18 | 9.18 | 9.18 | 0 | 10,000 | -0.3 |
| 21/08/2014 |
9.18
|
13,200 | 9.04 | 9.18 | 9.14 | 0 | 10,000 | -0.3 |
| 20/08/2014 |
9.04
|
200 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 19/08/2014 |
9.04
|
2,400 | 9.01 | 9.11 | 9.01 | 1,700 | 1,700 | 0 |
| 18/08/2014 |
9.01
|
11,900 | 9.01 | 9.01 | 9.01 | 3,900 | 4,300 | -0.0 |
| 15/08/2014 |
9.01
|
8,000 | 9.11 | 9.11 | 9.01 | 3,900 | 4,000 | -0.0 |
| 14/08/2014 |
9.11
|
4,200 | 9.01 | 9.18 | 9.01 | 100 | 100 | 0 |
| 13/08/2014 |
9.01
|
900 | 8.97 | 9.01 | 8.91 | 100 | 100 | 0 |
| 12/08/2014 |
8.97
|
100 | 8.94 | 8.97 | 8.97 | 0 | 0 | 0 |
| 11/08/2014 |
8.94
|
5,100 | 9.04 | 9.08 | 8.91 | 2,500 | 0 | 0.1 |
| 08/08/2014 |
9.04
|
2,922 | 9.04 | 9.04 | 8.91 | 0 | 0 | 0 |
| 07/08/2014 |
9.04
|
3,500 | 9.04 | 9.04 | 9.01 | 0 | 0 | 0 |
| 06/08/2014 |
9.04
|
2,048 | 9.01 | 9.08 | 9.04 | 0 | 0 | 0 |
| 05/08/2014 |
9.01
|
1,900 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 04/08/2014 |
9.01
|
5,800 | 9.04 | 9.14 | 9.01 | 0 | 800 | -0.0 |
| 01/08/2014 |
9.04
|
400 | 9.14 | 9.14 | 9.04 | 0 | 0 | 0 |
| 31/07/2014 |
9.14
|
4,200 | 9.04 | 9.14 | 9.01 | 100 | 0 | 0.0 |
| 30/07/2014 |
9.04
|
300 | 9.18 | 9.18 | 9.04 | 0 | 0 | 0 |
| 29/07/2014 |
9.18
|
4,000 | 8.91 | 9.18 | 9.04 | 0 | 0 | 0 |
| 28/07/2014 |
8.91
|
4,100 | 9.11 | 9.11 | 8.91 | 0 | 0 | 0 |
| 25/07/2014 |
9.11
|
2,400 | 9.18 | 9.18 | 9.11 | 0 | 0 | 0 |
| 24/07/2014 |
9.18
|
6,500 | 9.14 | 9.21 | 9.14 | 0 | 0 | 0 |
| 23/07/2014 |
9.14
|
3,500 | 9.21 | 9.21 | 9.14 | 0 | 0 | 0 |
| 22/07/2014 |
9.21
|
11,500 | 9.28 | 9.28 | 9.18 | 0 | 0 | 0 |
| 21/07/2014 |
9.28
|
6,100 | 9.42 | 9.45 | 9.28 | 0 | 600 | -0.0 |
| 18/07/2014 |
9.42
|
14,400 | 9.42 | 9.42 | 9.35 | 0 | 0 | 0 |
| 17/07/2014 |
9.42
|
100 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
| 16/07/2014 |
9.42
|
8,300 | 9.38 | 9.48 | 9.35 | 0 | 3,100 | -0.1 |
| 15/07/2014 |
9.38
|
8,300 | 9.59 | 9.59 | 9.35 | 0 | 0 | 0 |
| 14/07/2014 |
9.59
|
100 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
| 11/07/2014 |
9.59
|
4,800 | 9.62 | 9.65 | 9.59 | 3,200 | 3,000 | 0.0 |
| 10/07/2014 |
9.62
|
500 | 9.69 | 9.69 | 9.59 | 0 | 0 | 0 |
| 09/07/2014 |
9.69
|
1,300 | 9.69 | 9.72 | 9.69 | 100 | 1,200 | -0.0 |
| 08/07/2014 |
9.69
|
4,710 | 9.69 | 9.76 | 9.69 | 0 | 4,300 | -0.1 |
| 07/07/2014 |
9.69
|
200 | 9.79 | 9.79 | 9.69 | 0 | 0 | 0 |
| 04/07/2014 |
9.79
|
1,000 | 9.96 | 9.96 | 9.76 | 0 | 0 | 0 |
| 03/07/2014 |
9.96
|
300 | 10.30 | 10.30 | 9.96 | 0 | 0 | 0 |
| 02/07/2014 |
10.30
|
1,800 | 9.82 | 10.30 | 9.69 | 100 | 0 | 0.0 |
| 01/07/2014 |
9.82
|
2,200 | 9.59 | 9.82 | 9.55 | 0 | 0 | 0 |
| 30/06/2014 |
9.59
|
1,500 | 9.55 | 9.59 | 9.55 | 0 | 0 | 0 |
| 27/06/2014 |
9.55
|
1,200 | 9.55 | 9.55 | 9.55 | 100 | 0 | 0.0 |
| 26/06/2014 |
9.55
|
2,400 | 9.72 | 9.72 | 9.55 | 0 | 0 | 0 |