| 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) |
-0.32 | -2.26% | 8,361,400 | -660,200 | -11.0 |
13.95
15.12
13.95
|
|
2 tháng
(2024-09-23) |
0.03 | 0.24% | 11,776,600 | -1,491,700 | -24.1 |
13.92
15.12
13.95
|
|
3 tháng
(2024-08-26) |
0.08 | 0.56% | 13,702,300 | -1,974,300 | -31.7 |
13.87
15.12
13.95
|
|
6 tháng
(2024-05-27) |
0.26 | 1.87% | 24,376,800 | -4,109,259 | -65.8 |
13.69
15.21
13.95
|
|
12 tháng
(2023-11-28) |
0.70 | 5.29% | 33,768,700 | -4,871,614 | -77.2 |
12.98
15.21
13.95
|
|
24 tháng
(2022-12-05) |
1.26 | 9.90% | 55,436,800 | -6,615,646 | -103.5 |
11.66
16.24
13.95
|
|
36 tháng
(2021-12-08) |
-2.13 | -13.26% | 87,116,500 | -5,644,434 | -87.9 |
11.21
16.70
13.95
|
|
60 tháng
(2019-12-19) |
0.90 | 6.88% | 146,299,170 | -14,285,644 | -262.1 |
11.21
17.36
13.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/11/2014 |
9.58
|
15,920 | 9.61 | 9.61 | 9.49 | 0 | 0 | 0 |
| 18/11/2014 |
9.61
|
16,040 | 9.55 | 9.64 | 9.55 | 500 | 2,400 | -0.1 |
| 17/11/2014 |
9.55
|
4,400 | 9.58 | 9.58 | 9.49 | 0 | 0 | 0 |
| 14/11/2014 |
9.58
|
2,870 | 9.64 | 9.64 | 9.55 | 0 | 0 | 0 |
| 13/11/2014 |
9.64
|
9,040 | 9.61 | 9.64 | 9.58 | 0 | 2,900 | -0.1 |
| 12/11/2014 |
9.61
|
5,670 | 9.55 | 9.64 | 9.58 | 0 | 100 | -0.0 |
| 11/11/2014 |
9.55
|
24,540 | 9.58 | 9.64 | 9.52 | 14,000 | 0 | 0.4 |
| 10/11/2014 |
9.58
|
6,800 | 9.58 | 9.61 | 9.52 | 0 | 0 | 0 |
| 07/11/2014 |
9.58
|
1,240 | 9.58 | 9.58 | 9.40 | 0 | 0 | 0 |
| 06/11/2014 |
9.58
|
25,620 | 9.61 | 9.61 | 9.43 | 3,690 | 0 | 0.1 |
| 05/11/2014 |
9.61
|
15,650 | 9.40 | 9.61 | 9.37 | 0 | 2,000 | -0.1 |
| 04/11/2014 |
9.40
|
24,450 | 9.34 | 9.40 | 9.22 | 0 | 0 | 0 |
| 03/11/2014 |
9.34
|
10,350 | 9.22 | 9.49 | 9.25 | 0 | 0 | 0 |
| 31/10/2014 |
9.22
|
13,370 | 9.19 | 9.34 | 9.04 | 0 | 2,820 | -0.1 |
| 30/10/2014 |
9.19
|
10,380 | 8.73 | 9.19 | 8.73 | 0 | 0 | 0 |
| 29/10/2014 |
8.73
|
5,240 | 8.64 | 8.88 | 8.73 | 0 | 0 | 0 |
| 28/10/2014 |
8.64
|
20,330 | 8.58 | 8.64 | 8.49 | 0 | 5,610 | -0.0 |
| 27/10/2014 |
8.58
|
34,180 | 9.10 | 9.10 | 8.58 | 0 | 20,220 | -0.6 |
| 24/10/2014 |
9.10
|
4,000 | 9.28 | 9.28 | 9.10 | 2,000 | 300 | 0.1 |
| 23/10/2014 |
9.28
|
2,060 | 9.34 | 9.34 | 9.10 | 0 | 60 | -0.0 |
| 22/10/2014 |
9.34
|
1,500 | 9.46 | 9.46 | 9.19 | 0 | 0 | 0 |
| 21/10/2014 |
9.46
|
110 | 9.34 | 9.46 | 9.34 | 0 | 0 | 0 |
| 20/10/2014 |
9.34
|
5,800 | 9.40 | 9.61 | 9.34 | 0 | 0 | 0 |
| 17/10/2014 |
9.40
|
1,410 | 9.43 | 9.49 | 9.37 | 0 | 0 | 0 |
| 16/10/2014 |
9.43
|
33,400 | 9.52 | 9.58 | 9.37 | 20,000 | 200 | 0.6 |
| 15/10/2014 |
9.52
|
4,400 | 9.55 | 9.64 | 9.46 | 0 | 300 | -0.0 |
| 14/10/2014 |
9.55
|
16,600 | 9.64 | 9.64 | 9.49 | 1,610 | 4,000 | -0.1 |
| 13/10/2014 |
9.64
|
68,260 | 9.64 | 9.64 | 9.40 | 354,290 | 3,000 | 11.2 |
| 10/10/2014 |
9.64
|
62,650 | 9.64 | 9.64 | 9.49 | 53,000 | 100 | 1.7 |
| 09/10/2014 |
9.64
|
22,620 | 9.64 | 9.64 | 9.34 | 5,950 | 0 | 0.2 |
| 08/10/2014 |
9.64
|
72,120 | 9.64 | 9.94 | 9.61 | 53,500 | 230 | 1.7 |
| 07/10/2014 |
9.64
|
75,120 | 9.64 | 9.64 | 9.34 | 38,700 | 7,000 | 1.0 |
| 06/10/2014 |
9.64
|
233,550 | 9.07 | 9.64 | 9.04 | 120,540 | 0 | 3.6 |
| 03/10/2014 |
9.07
|
44,510 | 9.04 | 9.07 | 9.04 | 5,330 | 100 | 0.2 |
| 02/10/2014 |
9.04
|
46,740 | 9.07 | 9.10 | 9.01 | 37,700 | 0 | 1.1 |
| 01/10/2014 |
9.07
|
74,380 | 9.01 | 9.10 | 9.04 | 45,120 | 1,420 | 1.3 |
| 30/09/2014 |
9.01
|
47,300 | 8.98 | 9.19 | 8.94 | 29,690 | 100 | 0.9 |
| 29/09/2014 |
8.98
|
19,400 | 8.98 | 9.01 | 8.91 | 13,110 | 580 | 0.4 |
| 26/09/2014 |
8.98
|
32,470 | 8.98 | 9.04 | 8.91 | 16,730 | 0 | 0.5 |
| 25/09/2014 |
8.98
|
67,790 | 8.85 | 8.98 | 8.85 | 19,000 | 0 | 0.6 |
| 24/09/2014 |
8.85
|
49,450 | 8.85 | 8.91 | 8.85 | 500 | 300 | 0.0 |
| 23/09/2014 |
8.85
|
41,050 | 8.76 | 9.04 | 8.79 | 12,340 | 800 | 0.3 |
| 22/09/2014 |
8.76
|
49,580 | 8.94 | 9.16 | 8.73 | 16,230 | 25,000 | -0.3 |
| 19/09/2014 |
8.94
|
133,480 | 8.49 | 9.07 | 8.52 | 17,770 | 0 | 0.5 |
| 18/09/2014 |
8.49
|
30,080 | 8.52 | 8.52 | 8.49 | 29,000 | 2,500 | 0.7 |
| 17/09/2014 |
8.52
|
77,670 | 8.61 | 8.67 | 8.52 | 14,580 | 0 | 0.4 |
| 16/09/2014 |
8.61
|
54,520 | 8.67 | 8.67 | 8.58 | 20,000 | 0 | 0.6 |
| 15/09/2014 |
8.67
|
69,340 | 8.61 | 8.70 | 8.61 | 17,000 | 0 | 0.5 |
| 12/09/2014 |
8.61
|
60,200 | 8.61 | 8.64 | 8.58 | 19,510 | 0 | 0.6 |
| 11/09/2014 |
8.61
|
23,570 | 8.58 | 8.61 | 8.58 | 3,500 | 4,100 | -0.0 |
| 10/09/2014 |
8.58
|
36,980 | 8.52 | 8.58 | 8.43 | 14,650 | 0 | 0.4 |
| 09/09/2014 |
8.52
|
102,980 | 8.58 | 8.70 | 8.49 | 49,850 | 1,500 | 1.4 |
| 08/09/2014 |
8.58
|
39,950 | 8.52 | 8.70 | 8.55 | 15,000 | 0 | 0.4 |
| 05/09/2014 |
8.52
|
35,880 | 8.49 | 8.73 | 8.43 | 15,090 | 0 | 0.4 |
| 04/09/2014 |
8.49
|
59,610 | 8.49 | 8.52 | 8.49 | 53,560 | 0 | 1.5 |
| 03/09/2014 |
8.49
|
43,810 | 8.49 | 8.55 | 8.46 | 37,570 | 0 | 1.1 |
| 29/08/2014 |
8.49
|
73,950 | 8.43 | 8.52 | 8.46 | 51,290 | 0 | 1.4 |
| 28/08/2014 |
8.43
|
97,640 | 8.49 | 8.49 | 8.43 | 85,000 | 0 | 2.4 |
| 27/08/2014 |
8.49
|
254,540 | 8.52 | 8.52 | 8.37 | 222,590 | 100 | 6.3 |
| 26/08/2014 |
8.52
|
106,720 | 8.49 | 8.55 | 8.49 | 83,200 | 210 | 2.3 |
| 25/08/2014 |
8.49
|
79,700 | 8.43 | 8.61 | 8.49 | 46,820 | 0 | 1.3 |
| 22/08/2014 |
8.43
|
96,820 | 8.28 | 8.58 | 8.28 | 45,100 | 20,000 | 0.7 |
| 21/08/2014 |
8.28
|
95,970 | 8.28 | 8.31 | 8.25 | 52,750 | 0 | 1.5 |
| 20/08/2014 |
8.28
|
76,140 | 8.31 | 8.31 | 8.28 | 44,000 | 0 | 1.2 |
| 19/08/2014 |
8.31
|
132,230 | 8.31 | 8.31 | 8.25 | 55,450 | 400 | 1.5 |
| 18/08/2014 |
8.31
|
99,750 | 8.28 | 8.37 | 8.28 | 38,860 | 8,200 | 0.8 |
| 15/08/2014 |
8.28
|
56,270 | 8.13 | 8.37 | 8.13 | 15,530 | 0 | 0.4 |
| 14/08/2014 |
8.13
|
65,310 | 8.04 | 8.28 | 8.04 | 11,560 | 0 | 0.3 |
| 13/08/2014 |
8.04
|
59,320 | 8.13 | 8.13 | 7.92 | 12,060 | 0 | 0.3 |
| 12/08/2014 |
8.13
|
81,380 | 8.04 | 8.13 | 7.83 | 12,840 | 0 | 0.3 |
| 11/08/2014 |
8.04
|
50,710 | 8.22 | 8.58 | 7.98 | 4,000 | 0 | 0.1 |
| 08/08/2014 |
8.22
|
466,530 | 7.71 | 8.22 | 7.74 | 316,960 | 500 | 8.5 |
| 07/08/2014 |
7.71
|
145,170 | 7.44 | 7.74 | 7.44 | 55,700 | 4,640 | 1.3 |
| 06/08/2014 |
7.44
|
151,870 | 7.32 | 7.50 | 7.32 | 120,730 | 0 | 3.0 |
| 05/08/2014 |
7.32
|
45,160 | 7.32 | 7.35 | 7.32 | 34,060 | 0 | 0.8 |
| 04/08/2014 |
7.32
|
97,080 | 7.35 | 7.35 | 7.32 | 85,520 | 0 | 2.1 |
| 01/08/2014 |
7.35
|
22,230 | 7.38 | 7.38 | 7.29 | 17,210 | 0 | 0.4 |
| 31/07/2014 |
7.38
|
42,750 | 7.38 | 7.38 | 7.29 | 32,810 | 60 | 0.8 |
| 30/07/2014 |
7.38
|
71,880 | 7.38 | 7.38 | 7.35 | 51,270 | 0 | 1.3 |
| 29/07/2014 |
7.38
|
25,420 | 7.32 | 7.38 | 7.29 | 21,230 | 0 | 0.5 |
| 28/07/2014 |
7.32
|
21,910 | 7.44 | 7.44 | 7.29 | 20,230 | 0 | 0.5 |
| 25/07/2014 |
7.44
|
32,710 | 7.44 | 7.47 | 7.38 | 19,000 | 5,000 | 0.3 |
| 24/07/2014 |
7.44
|
49,050 | 7.50 | 7.50 | 7.41 | 35,710 | 0 | 0.9 |
| 23/07/2014 |
7.50
|
31,830 | 7.41 | 7.50 | 7.41 | 22,610 | 0 | 0.6 |
| 22/07/2014 |
7.41
|
27,750 | 7.44 | 7.44 | 7.38 | 19,730 | 0 | 0.5 |
| 21/07/2014 |
7.44
|
48,490 | 7.41 | 7.47 | 7.41 | 34,950 | 0 | 0.9 |
| 18/07/2014 |
7.41
|
32,330 | 7.41 | 7.44 | 7.38 | 7,480 | 120 | 0.2 |
| 17/07/2014 |
7.41
|
65,350 | 7.44 | 7.50 | 7.41 | 0 | 0 | 0 |
| 16/07/2014 |
7.44
|
53,010 | 7.44 | 7.47 | 7.41 | 1,000 | 80 | 0.0 |
| 15/07/2014 |
7.44
|
57,000 | 7.38 | 7.53 | 7.38 | 4,620 | 0 | 0.1 |
| 14/07/2014 |
7.38
|
31,140 | 7.50 | 7.50 | 7.38 | 6,000 | 3,710 | 0.1 |
| 11/07/2014 |
7.50
|
76,730 | 7.47 | 7.53 | 7.44 | 1,270 | 0 | 0.0 |
| 10/07/2014 |
7.47
|
197,720 | 7.53 | 7.65 | 7.41 | 0 | 300 | -0.0 |
| 09/07/2014 |
7.53
|
299,780 | 7.20 | 7.53 | 7.23 | 47,930 | 0 | 1.2 |
| 08/07/2014 |
7.20
|
93,620 | 7.29 | 7.29 | 7.14 | 65,000 | 0 | 1.6 |
| 07/07/2014 |
7.29
|
20,180 | 7.23 | 7.29 | 7.23 | 0 | 0 | 0 |
| 04/07/2014 |
7.23
|
67,920 | 7.32 | 7.41 | 7.17 | 25,000 | 0 | 0.6 |
| 03/07/2014 |
7.32
|
225,640 | 7.05 | 7.32 | 6.93 | 87,070 | 800 | 2.1 |
| 02/07/2014 |
7.05
|
25,750 | 7.05 | 7.05 | 6.87 | 0 | 0 | 0 |
| 01/07/2014 |
7.05
|
57,260 | 7.05 | 7.53 | 6.96 | 0 | 500 | -0.0 |