| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-28) |
-0.12 | -1.85% | 8,516,300 | -87,400 | -0.6 |
6.37
6.49
6.37
|
|
2 tháng
(2024-09-27) |
-0.16 | -2.45% | 14,198,500 | -105,000 | -0.7 |
6.37
6.70
6.37
|
|
3 tháng
(2024-08-28) |
-0.18 | -2.75% | 18,707,600 | -206,900 | -1.3 |
6.37
6.70
6.37
|
|
6 tháng
(2024-05-30) |
-0.78 | -10.91% | 75,302,200 | -620,400 | -4.5 |
6.35
8.02
6.37
|
|
12 tháng
(2023-12-04) |
-0.22 | -3.34% | 147,143,400 | -306,950 | -2.1 |
6.05
8.02
6.37
|
|
24 tháng
(2022-12-07) |
-0.28 | -4.21% | 379,940,200 | -498,686 | -3.1 |
5.77
8.50
6.37
|
|
36 tháng
(2021-12-13) |
-12.60 | -66.43% | 803,592,800 | -894,157 | -9.8 |
5.56
26.71
6.37
|
|
60 tháng
(2019-12-23) |
-0.93 | -12.68% | 1,043,010,810 | -3,114,497 | -30.0 |
5.56
26.71
6.37
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2014 |
5.92
|
3,124,630 | 6.09 | 6.18 | 5.92 | 0 | 0 | 0 |
| 20/11/2014 |
6.09
|
6,382,010 | 5.70 | 6.09 | 5.70 | 16,840 | 4,600 | 0.2 |
| 19/11/2014 |
5.70
|
1,143,300 | 5.66 | 5.70 | 5.61 | 100,000 | 0 | 1.3 |
| 18/11/2014 |
5.66
|
1,488,670 | 5.61 | 5.70 | 5.61 | 0 | 0 | 0 |
| 17/11/2014 |
5.61
|
1,309,930 | 5.66 | 5.70 | 5.61 | 330 | 3,000 | -0.0 |
| 14/11/2014 |
5.66
|
1,906,730 | 5.74 | 5.74 | 5.57 | 1,000 | 0 | 0.0 |
| 13/11/2014 |
5.74
|
1,385,160 | 5.79 | 5.87 | 5.74 | 0 | 740 | -0.0 |
| 12/11/2014 |
5.79
|
1,185,710 | 5.83 | 5.83 | 5.70 | 0 | 0 | 0 |
| 11/11/2014 |
5.83
|
1,684,670 | 5.79 | 5.87 | 5.74 | 0 | 6,000 | -0.1 |
| 10/11/2014 |
5.79
|
2,589,870 | 5.66 | 5.87 | 5.70 | 0 | 0 | 0 |
| 07/11/2014 |
5.66
|
781,790 | 5.61 | 5.70 | 5.61 | 0 | 8,000 | -0.1 |
| 06/11/2014 |
5.61
|
799,840 | 5.61 | 5.70 | 5.57 | 0 | 0 | 0 |
| 05/11/2014 |
5.61
|
1,508,200 | 5.74 | 5.74 | 5.57 | 0 | 0 | 0 |
| 04/11/2014 |
5.74
|
1,266,550 | 5.74 | 5.74 | 5.66 | 0 | 0 | 0 |
| 03/11/2014 |
5.74
|
1,098,770 | 5.74 | 5.83 | 5.74 | 3,000 | 1,200 | 0.0 |
| 31/10/2014 |
5.74
|
2,050,060 | 5.61 | 5.74 | 5.61 | 0 | 0 | 0 |
| 30/10/2014 |
5.61
|
2,613,640 | 5.53 | 5.79 | 5.48 | 0 | 0 | 0 |
| 29/10/2014 |
5.53
|
1,554,540 | 5.40 | 5.53 | 5.44 | 0 | 0 | 0 |
| 28/10/2014 |
5.40
|
1,990,340 | 5.31 | 5.48 | 5.31 | 0 | 500 | -0.0 |
| 27/10/2014 |
5.31
|
1,881,170 | 5.53 | 5.53 | 5.31 | 0 | 0 | 0 |
| 24/10/2014 |
5.53
|
1,585,190 | 5.48 | 5.61 | 5.40 | 0 | 0 | 0 |
| 23/10/2014 |
5.48
|
2,555,240 | 5.57 | 5.70 | 5.48 | 100 | 0 | 0.0 |
| 22/10/2014 |
5.57
|
2,119,130 | 5.53 | 5.61 | 5.48 | 0 | 0 | 0 |
| 21/10/2014 |
5.53
|
1,867,270 | 5.53 | 5.57 | 5.40 | 0 | 0 | 0 |
| 20/10/2014 |
5.53
|
1,124,500 | 5.57 | 5.61 | 5.48 | 0 | 10,760 | -0.1 |
| 17/10/2014 |
5.57
|
3,068,590 | 5.35 | 5.57 | 5.31 | 50,200 | 0 | 0.6 |
| 16/10/2014 |
5.35
|
3,203,930 | 5.57 | 5.57 | 5.27 | 0 | 0 | 0 |
| 15/10/2014 |
5.57
|
2,473,250 | 5.66 | 5.66 | 5.48 | 2,500 | 4,000 | -0.0 |
| 14/10/2014 |
5.66
|
4,743,070 | 5.87 | 5.87 | 5.66 | 0 | 2,000 | -0.0 |
| 13/10/2014 |
5.87
|
2,288,110 | 5.66 | 5.87 | 5.70 | 0 | 57,890 | -0.8 |
| 10/10/2014 |
5.66
|
3,090,310 | 5.83 | 5.87 | 5.66 | 0 | 5,000 | -0.1 |
| 09/10/2014 |
5.83
|
4,013,530 | 5.96 | 6.05 | 5.83 | 0 | 2,880 | -0.0 |
| 08/10/2014 |
5.96
|
3,572,450 | 6.14 | 6.14 | 5.96 | 50,000 | 0 | 0.7 |
| 07/10/2014 |
6.14
|
3,027,340 | 6.14 | 6.22 | 6.09 | 3,000 | 0 | 0.0 |
| 06/10/2014 |
6.14
|
3,802,170 | 6.27 | 6.40 | 6.14 | 0 | 4,000 | -0.1 |
| 03/10/2014 |
6.27
|
4,393,030 | 6.14 | 6.40 | 6.14 | 690 | 0 | 0.0 |
| 02/10/2014 |
6.14
|
3,961,550 | 5.92 | 6.18 | 5.92 | 0 | 5,000 | -0.1 |
| 01/10/2014 |
5.92
|
3,802,020 | 5.83 | 6.01 | 5.79 | 4,000 | 0 | 0.1 |
| 30/09/2014 |
5.83
|
3,088,900 | 5.87 | 5.96 | 5.79 | 0 | 6,000 | -0.1 |
| 29/09/2014 |
5.87
|
3,197,180 | 5.83 | 6.01 | 5.79 | 0 | 4,000 | -0.1 |
| 26/09/2014 |
5.83
|
5,347,040 | 5.66 | 6.05 | 5.70 | 2,000 | 2,700 | -0.0 |
| 25/09/2014 |
5.66
|
4,037,130 | 5.53 | 5.66 | 5.40 | 350,000 | 10,000 | 4.3 |
| 24/09/2014 |
5.53
|
3,072,290 | 5.57 | 5.61 | 5.40 | 970,000 | 5,000 | 12.2 |
| 23/09/2014 |
5.57
|
12,695,790 | 5.27 | 5.61 | 5.35 | 1,403,000 | 11,000 | 17.9 |
| 22/09/2014 |
5.27
|
3,532,150 | 4.96 | 5.27 | 5.13 | 0 | 860 | -0.0 |
| 19/09/2014 |
4.96
|
2,652,580 | 5.05 | 5.09 | 4.96 | 0 | 0 | 0 |
| 18/09/2014 |
5.05
|
8,252,650 | 5.31 | 5.35 | 5.05 | 300,000 | 10,000 | 3.4 |
| 17/09/2014 |
5.31
|
3,803,430 | 5.31 | 5.44 | 5.31 | 334,100 | 18,430 | 3.9 |
| 16/09/2014 |
5.31
|
2,633,260 | 5.40 | 5.40 | 5.22 | 357,000 | 5,000 | 4.3 |
| 15/09/2014 |
5.40
|
4,847,050 | 5.48 | 5.57 | 5.40 | 490,000 | 5,480 | 6.1 |
| 12/09/2014 |
5.48
|
7,997,320 | 5.27 | 5.48 | 5.18 | 0 | 98,900 | -1.2 |
| 11/09/2014 |
5.27
|
2,391,490 | 5.27 | 5.40 | 5.27 | 5,150 | 16,020 | -0.1 |
| 10/09/2014 |
5.27
|
3,411,630 | 5.22 | 5.35 | 5.13 | 23,000 | 14,900 | 0.1 |
| 09/09/2014 |
5.22
|
14,128,440 | 5.09 | 5.44 | 4.96 | 0 | 4,690 | -0.1 |
| 08/09/2014 |
5.09
|
4,663,890 | 5.13 | 5.18 | 5.09 | 44,800 | 0 | 0.5 |
| 05/09/2014 |
5.13
|
4,324,570 | 5.18 | 5.27 | 5.13 | 39,100 | 10,000 | 0.3 |
| 04/09/2014 |
5.18
|
3,678,980 | 5.22 | 5.31 | 5.13 | 21,000 | 0 | 0.3 |
| 03/09/2014 |
5.22
|
4,268,360 | 5.22 | 5.40 | 5.18 | 120 | 3,330 | -0.0 |
| 29/08/2014 |
5.22
|
8,396,000 | 5.00 | 5.35 | 5.13 | 5,100 | 0 | 0.1 |
| 28/08/2014 |
5.00
|
5,837,240 | 4.70 | 5.00 | 4.79 | 13,000 | 0 | 0.1 |
| 27/08/2014 |
4.70
|
3,765,130 | 4.92 | 5.00 | 4.70 | 5,500 | 0 | 0.1 |
| 26/08/2014 |
4.92
|
3,484,000 | 4.87 | 5.00 | 4.87 | 3,000 | 15,000 | -0.1 |
| 25/08/2014 |
4.87
|
7,299,900 | 4.96 | 5.09 | 4.87 | 0 | 0 | 0 |
| 22/08/2014 |
4.96
|
3,557,980 | 5.09 | 5.18 | 4.96 | 500,000 | 25,000 | 5.5 |
| 21/08/2014 |
5.09
|
3,646,570 | 5.13 | 5.31 | 5.09 | 460,000 | 0 | 5.4 |
| 20/08/2014 |
5.13
|
8,549,730 | 4.96 | 5.27 | 4.87 | 100,000 | 21,420 | 0.9 |
| 19/08/2014 |
4.96
|
6,760,520 | 5.05 | 5.09 | 4.92 | 520,000 | 540 | 6.0 |
| 18/08/2014 |
5.05
|
4,013,370 | 5.09 | 5.18 | 5.05 | 475,000 | 3,280 | 5.5 |
| 15/08/2014 |
5.09
|
2,448,630 | 5.09 | 5.18 | 5.05 | 302,500 | 0 | 3.5 |
| 14/08/2014 |
5.09
|
2,140,600 | 5.18 | 5.22 | 5.05 | 257,000 | 0 | 3.0 |
| 13/08/2014 |
5.18
|
3,851,160 | 4.96 | 5.18 | 4.92 | 50,000 | 20 | 0.6 |
| 12/08/2014 |
4.96
|
3,516,030 | 5.00 | 5.05 | 4.87 | 152,250 | 5,010 | 1.7 |
| 11/08/2014 |
5.00
|
2,325,930 | 5.09 | 5.09 | 4.92 | 227,270 | 12,600 | 2.5 |
| 08/08/2014 |
5.09
|
3,622,630 | 5.05 | 5.13 | 4.96 | 570,020 | 20,000 | 6.4 |
| 07/08/2014 |
5.05
|
5,698,570 | 4.92 | 5.13 | 4.87 | 160,520 | 1,920 | 1.8 |
| 06/08/2014 |
4.92
|
4,319,010 | 5.00 | 5.05 | 4.87 | 900,030 | 5,000 | 10.2 |
| 05/08/2014 |
5.00
|
6,858,580 | 4.70 | 5.00 | 4.74 | 1,106,160 | 9,000 | 12.4 |
| 04/08/2014 |
4.70
|
5,629,900 | 4.61 | 4.79 | 4.61 | 145,000 | 0 | 1.6 |
| 01/08/2014 |
4.61
|
4,643,260 | 4.53 | 4.70 | 4.53 | 0 | 24,500 | -0.3 |
| 31/07/2014 |
4.53
|
2,366,370 | 4.61 | 4.66 | 4.53 | 0 | 18,000 | -0.2 |
| 30/07/2014 |
4.61
|
5,102,310 | 4.35 | 4.66 | 4.35 | 1,294,100 | 14,000 | 13.2 |
| 29/07/2014 |
4.35
|
2,309,760 | 4.22 | 4.39 | 4.18 | 594,400 | 0 | 5.9 |
| 28/07/2014 |
4.22
|
2,518,190 | 4.26 | 4.26 | 4.09 | 461,030 | 0 | 4.4 |
| 25/07/2014 |
4.26
|
2,262,500 | 4.31 | 4.44 | 4.26 | 5,000 | 5,000 | -0.0 |
| 24/07/2014 |
4.31
|
794,030 | 4.31 | 4.31 | 4.26 | 0 | 2,560 | -0.0 |
| 23/07/2014 |
4.31
|
841,390 | 4.26 | 4.31 | 4.22 | 9,500 | 0 | 0.1 |
| 22/07/2014 |
4.26
|
1,819,800 | 4.26 | 4.35 | 4.22 | 5,000 | 2,400 | 0.0 |
| 21/07/2014 |
4.26
|
3,666,530 | 4.44 | 4.48 | 4.26 | 5,500 | 5,000 | 0.0 |
| 18/07/2014 |
4.44
|
1,911,040 | 4.53 | 4.53 | 4.44 | 0 | 7,200 | -0.1 |
| 17/07/2014 |
4.53
|
1,619,590 | 4.48 | 4.53 | 4.39 | 62,400 | 24,000 | 0.4 |
| 16/07/2014 |
4.48
|
8,198,960 | 4.66 | 4.74 | 4.44 | 0 | 69,200 | -0.7 |
| 15/07/2014 |
4.66
|
3,130,770 | 4.53 | 4.74 | 4.53 | 31,000 | 480 | 0.3 |
| 14/07/2014 |
4.53
|
934,310 | 4.48 | 4.53 | 4.44 | 300 | 0 | 0.0 |
| 11/07/2014 |
4.48
|
2,345,860 | 4.48 | 4.53 | 4.35 | 0 | 3,900 | -0.0 |
| 10/07/2014 |
4.48
|
3,033,660 | 4.61 | 4.61 | 4.44 | 0 | 8,000 | -0.1 |
| 09/07/2014 |
4.61
|
1,600,210 | 4.66 | 4.70 | 4.61 | 0 | 17,410 | -0.2 |
| 08/07/2014 |
4.66
|
1,587,580 | 4.61 | 4.66 | 4.53 | 0 | 4,000 | -0.0 |
| 07/07/2014 |
4.61
|
2,290,560 | 4.53 | 4.74 | 4.53 | 0 | 0 | 0 |
| 04/07/2014 |
4.53
|
2,689,050 | 4.48 | 4.61 | 4.48 | 0 | 240 | -0.0 |
| 03/07/2014 |
4.48
|
2,328,150 | 4.48 | 4.57 | 4.39 | 0 | 0 | 0 |