| 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) |
0.55 | 1.66% | 289,330,500 | 17,266,301 | 579.9 |
32.10
34.05
33.60
|
|
2 tháng
(2024-07-22) |
-1.05 | -3.03% | 575,855,100 | -2,619,509 | -43.4 |
29.60
34.65
33.60
|
|
3 tháng
(2024-06-24) |
-1 | -2.89% | 764,125,500 | -8,128,543 | -232.0 |
29.60
34.80
33.60
|
|
6 tháng
(2024-03-25) |
-3.90 | -10.40% | 1,787,495,100 | -23,860,761 | -819.0 |
29.60
39.15
33.60
|
|
12 tháng
(2023-09-26) |
2.70 | 8.74% | 4,692,842,000 | -21,500,971 | -668.3 |
25.75
39.15
33.60
|
|
24 tháng
(2022-10-03) |
15.85 | 89.28% | 9,617,676,200 | 119,882,711 | 1,853.7 |
13.37
39.15
33.60
|
|
36 tháng
(2021-10-06) |
-1.13 | -3.24% | 13,430,213,600 | 37,534,633 | -1,609.9 |
13.37
48.59
33.60
|
|
60 tháng
(2019-10-17) |
23.49 | 232.37% | 17,271,861,830 | -49,459,121 | -3,775.1 |
5.45
48.59
33.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2014 |
9.12
|
14,441,620 | 8.53 | 9.12 | 8.77 | 50,400 | 588,800 | -16.5 |
| 16/09/2014 |
8.53
|
3,291,780 | 8.53 | 8.56 | 8.38 | 22,400 | 380 | 0.6 |
| 15/09/2014 |
8.53
|
4,041,550 | 8.62 | 8.71 | 8.53 | 2,390 | 6,600 | -0.1 |
| 12/09/2014 |
8.62
|
3,211,420 | 8.59 | 8.65 | 8.53 | 16,510 | 290,700 | -8.0 |
| 11/09/2014 |
8.59
|
3,915,980 | 8.50 | 8.74 | 8.59 | 100,110 | 254,810 | -4.5 |
| 10/09/2014 |
8.50
|
4,203,460 | 8.44 | 8.50 | 8.30 | 16,850 | 850,200 | -23.8 |
| 09/09/2014 |
8.44
|
9,774,370 | 8.68 | 8.86 | 8.09 | 4,500 | 742,030 | -21.9 |
| 08/09/2014 |
8.68
|
3,546,470 | 8.56 | 8.77 | 8.65 | 21,820 | 596,160 | -16.9 |
| 05/09/2014 |
8.56
|
2,327,930 | 8.47 | 8.59 | 8.47 | 14,300 | 10,000 | 0.1 |
| 04/09/2014 |
8.47
|
3,256,220 | 8.50 | 8.56 | 8.41 | 5,000 | 1,460 | 0.1 |
| 03/09/2014 |
8.50
|
3,524,920 | 8.56 | 8.71 | 8.50 | 201,020 | 57,270 | 4.2 |
| 29/08/2014 |
8.56
|
2,768,250 | 8.56 | 8.65 | 8.47 | 140,390 | 3,160 | 4.0 |
| 28/08/2014 |
8.56
|
4,939,770 | 8.33 | 8.56 | 8.36 | 36,670 | 35,690 | 0.0 |
| 27/08/2014 |
8.33
|
3,152,840 | 8.30 | 8.41 | 8.24 | 8,910 | 5,000 | 0.1 |
| 26/08/2014 |
8.30
|
3,990,850 | 8.33 | 8.41 | 8.27 | 299,960 | 38,580 | 7.4 |
| 25/08/2014 |
8.33
|
4,351,670 | 8.24 | 8.41 | 8.27 | 187,900 | 500 | 5.3 |
| 22/08/2014 |
8.24
|
3,071,690 | 8.27 | 8.38 | 8.24 | 42,020 | 10 | 1.2 |
| 21/08/2014 |
8.27
|
6,204,670 | 8.18 | 8.38 | 8.18 | 221,000 | 110,620 | 3.1 |
| 20/08/2014 |
8.18
|
2,979,180 | 8.09 | 8.27 | 8.12 | 8,000 | 36,500 | -0.8 |
| 19/08/2014 |
8.09
|
4,224,020 | 8.15 | 8.30 | 8.09 | 3,100 | 140,000 | -3.8 |
| 18/08/2014 |
8.15
|
7,017,230 | 7.79 | 8.15 | 7.79 | 1,000 | 31,060 | -0.8 |
| 15/08/2014 |
7.79
|
1,371,270 | 7.85 | 7.88 | 7.79 | 52,700 | 1,420 | 1.4 |
| 14/08/2014 |
7.85
|
2,593,540 | 7.85 | 7.94 | 7.82 | 7,800 | 10,400 | -0.1 |
| 13/08/2014 |
7.85
|
2,031,610 | 7.74 | 7.88 | 7.74 | 18,930 | 17,500 | 0.0 |
| 12/08/2014 |
7.74
|
1,790,560 | 7.68 | 7.79 | 7.68 | 6,000 | 15,720 | -0.3 |
| 11/08/2014 |
7.68
|
1,783,140 | 7.74 | 7.76 | 7.68 | 100 | 257,800 | -6.7 |
| 08/08/2014 |
7.74
|
1,962,960 | 7.82 | 7.88 | 7.71 | 52,860 | 223,120 | -4.5 |
| 07/08/2014 |
7.82
|
2,599,100 | 7.74 | 7.82 | 7.68 | 2,000 | 14,100 | -0.3 |
| 06/08/2014 |
7.74
|
3,231,030 | 7.74 | 7.82 | 7.74 | 279,750 | 332,000 | -1.4 |
| 05/08/2014 |
7.74
|
2,607,020 | 7.56 | 7.74 | 7.56 | 0 | 107,600 | -2.8 |
| 04/08/2014 |
7.56
|
2,035,280 | 7.41 | 7.59 | 7.35 | 8,180 | 150,000 | -3.6 |
| 01/08/2014 |
7.41
|
1,648,540 | 7.50 | 7.50 | 7.38 | 7,600 | 2,000 | 0.1 |
| 31/07/2014 |
7.50
|
1,224,460 | 7.41 | 7.56 | 7.38 | 31,990 | 103,740 | -1.8 |
| 30/07/2014 |
7.41
|
2,405,300 | 7.47 | 7.53 | 7.38 | 11,140 | 0 | 0.3 |
| 29/07/2014 |
7.47
|
1,686,060 | 7.53 | 7.56 | 7.41 | 10,000 | 8,180 | 0.0 |
| 28/07/2014 |
7.53
|
3,705,580 | 7.74 | 7.74 | 7.44 | 5,780 | 7,600 | -0.0 |
| 25/07/2014 |
7.74
|
2,709,440 | 7.82 | 7.94 | 7.74 | 33,850 | 2,000 | 0.9 |
| 24/07/2014 |
7.82
|
1,568,860 | 7.82 | 7.85 | 7.79 | 51,580 | 10,040 | 1.1 |
| 23/07/2014 |
7.82
|
1,681,730 | 7.82 | 7.88 | 7.76 | 3,850 | 11,100 | -0.2 |
| 22/07/2014 |
7.82
|
2,351,760 | 7.91 | 7.91 | 7.79 | 2,200 | 5,780 | -0.1 |
| 21/07/2014 |
7.91
|
4,099,220 | 7.91 | 8.06 | 7.85 | 17,060 | 14,000 | 0.1 |
| 18/07/2014 |
7.91
|
3,102,600 | 7.76 | 7.91 | 7.74 | 18,390 | 21,840 | -0.1 |
| 17/07/2014 |
7.76
|
1,422,850 | 7.76 | 7.82 | 7.71 | 200 | 12,000 | -0.3 |
| 16/07/2014 |
7.76
|
2,898,420 | 7.79 | 7.97 | 7.76 | 8,950 | 2,600 | 0.2 |
| 15/07/2014 |
7.79
|
2,572,850 | 7.74 | 7.88 | 7.76 | 200 | 11,460 | -0.3 |
| 14/07/2014 |
7.74
|
1,679,680 | 7.65 | 7.74 | 7.59 | 5,440 | 2,900 | 0.1 |
| 11/07/2014 |
7.65
|
3,134,370 | 7.68 | 7.74 | 7.59 | 2,000 | 6,510 | -0.1 |
| 10/07/2014 |
7.68
|
5,107,210 | 7.88 | 7.88 | 7.68 | 1,000 | 11,400 | -0.3 |
| 09/07/2014 |
7.88
|
2,058,030 | 7.91 | 8.00 | 7.88 | 8,100 | 11,170 | -0.1 |
| 08/07/2014 |
7.91
|
2,478,710 | 7.88 | 7.91 | 7.79 | 8,000 | 47,090 | -1.0 |
| 07/07/2014 |
7.88
|
2,512,110 | 7.91 | 8.00 | 7.85 | 184,330 | 2,750 | 4.9 |
| 04/07/2014 |
7.91
|
4,532,460 | 7.94 | 8.00 | 7.85 | 5,970 | 100 | 0.2 |
| 03/07/2014 |
7.94
|
3,285,990 | 7.88 | 8.09 | 7.88 | 207,000 | 209,000 | -0.1 |
| 02/07/2014 |
7.88
|
2,467,430 | 7.79 | 7.91 | 7.79 | 3,500 | 8,000 | -0.1 |
| 01/07/2014 |
7.79
|
4,277,160 | 7.65 | 7.88 | 7.65 | 6,230 | 184,330 | -4.7 |
| 30/06/2014 |
7.65
|
2,704,110 | 7.65 | 7.74 | 7.65 | 13,860 | 5,970 | 0.2 |
| 27/06/2014 |
7.65
|
2,270,290 | 7.65 | 7.71 | 7.62 | 15,600 | 7,000 | 0.2 |
| 26/06/2014 |
7.65
|
2,918,600 | 7.68 | 7.76 | 7.65 | 180,200 | 3,500 | 4.6 |
| 25/06/2014 |
7.68
|
4,487,610 | 7.56 | 7.76 | 7.56 | 3,600 | 1,300 | 0.1 |
| 24/06/2014 |
7.56
|
2,398,270 | 7.41 | 7.56 | 7.38 | 10,050 | 18,730 | -0.2 |
| 23/06/2014 |
7.41
|
1,640,270 | 7.47 | 7.50 | 7.35 | 86,010 | 10,900 | 1.9 |
| 20/06/2014 |
7.47
|
2,363,870 | 7.50 | 7.68 | 7.47 | 920 | 69,300 | -1.7 |
| 19/06/2014 |
7.50
|
5,285,810 | 7.56 | 7.56 | 7.23 | 27,980 | 104,720 | -1.9 |
| 18/06/2014 |
7.56
|
2,428,270 | 7.71 | 7.74 | 7.56 | 50,000 | 44,940 | 0.1 |
| 17/06/2014 |
7.71
|
3,977,680 | 7.47 | 7.76 | 7.44 | 20,140 | 102,600 | -2.2 |
| 16/06/2014 |
7.47
|
2,339,630 | 7.44 | 7.59 | 7.44 | 9,010 | 900 | 0.2 |
| 13/06/2014 |
7.44
|
2,097,910 | 7.44 | 7.50 | 7.35 | 71,370 | 28,000 | 1.1 |
| 12/06/2014 |
7.44
|
3,201,240 | 7.41 | 7.50 | 7.35 | 10,430 | 13,060 | -0.1 |
| 11/06/2014 |
7.41
|
3,481,390 | 7.20 | 7.50 | 7.20 | 1,500 | 420 | 0.0 |
| 10/06/2014 |
7.20
|
4,801,900 | 7.50 | 7.50 | 7.17 | 2,200 | 11,170 | -0.2 |
| 09/06/2014 |
7.50
|
7,260,540 | 7.35 | 7.79 | 7.47 | 12,280 | 3,100 | 0.2 |
| 06/06/2014 |
7.35
|
4,657,850 | 6.88 | 7.35 | 6.91 | 3,840 | 56,260 | -1.2 |
| 05/06/2014 |
6.88
|
2,544,370 | 6.73 | 6.97 | 6.64 | 2,000 | 41,500 | -0.9 |
| 04/06/2014 |
6.73
|
3,084,380 | 6.91 | 6.91 | 6.61 | 10,000 | 2,200 | 0.2 |
| 03/06/2014 |
6.91
|
1,343,370 | 6.88 | 7.00 | 6.88 | 27,300 | 12,280 | 0.4 |
| 02/06/2014 |
6.88
|
3,048,200 | 7.12 | 7.12 | 6.85 | 4,410 | 3,840 | 0.0 |
| 30/05/2014 |
7.12
|
3,341,240 | 7.12 | 7.23 | 7.03 | 2,670 | 2,000 | 0.0 |
| 29/05/2014 |
7.12
|
4,115,060 | 7.26 | 7.38 | 7.12 | 3,330 | 10,000 | -0.2 |
| 28/05/2014 |
7.26
|
3,592,860 | 7.20 | 7.38 | 7.17 | 9,890 | 27,300 | -0.4 |
| 27/05/2014 |
7.20
|
4,748,400 | 6.82 | 7.20 | 6.85 | 10 | 4,410 | -0.1 |
| 26/05/2014 |
6.82
|
1,843,090 | 6.82 | 6.88 | 6.67 | 0 | 1,000 | -0.0 |
| 23/05/2014 |
6.82
|
2,013,100 | 6.82 | 6.88 | 6.70 | 14,990 | 5,000 | 0.2 |
| 22/05/2014 |
6.82
|
3,709,300 | 6.91 | 7.06 | 6.79 | 12,260 | 9,890 | 0.1 |
| 21/05/2014 |
6.91
|
3,669,240 | 6.70 | 6.97 | 6.58 | 18,340 | 0 | 0.4 |
| 20/05/2014 |
6.70
|
3,350,540 | 6.61 | 6.70 | 6.44 | 6,260 | 0 | 0.1 |
| 19/05/2014 |
6.61
|
2,297,280 | 6.47 | 6.73 | 6.35 | 2,600 | 15,000 | -0.3 |
| 16/05/2014 |
6.47
|
3,533,530 | 6.05 | 6.47 | 6.08 | 355,000 | 12,260 | 7.2 |
| 15/05/2014 |
6.05
|
5,031,050 | 6.23 | 6.61 | 5.82 | 131,000 | 148,340 | -0.4 |
| 14/05/2014 |
6.23
|
3,370,380 | 5.85 | 6.23 | 5.85 | 0 | 6,250 | -0.1 |
| 13/05/2014 |
5.85
|
4,406,330 | 6.26 | 6.26 | 5.85 | 100 | 2,610 | -0.1 |
| 12/05/2014 |
6.26
|
2,842,040 | 6.70 | 6.70 | 6.26 | 0 | 355,000 | -7.5 |
| 09/05/2014 |
6.70
|
4,512,210 | 6.67 | 6.79 | 6.47 | 0 | 1,000 | -0.0 |
| 08/05/2014 |
6.67
|
5,056,960 | 7.14 | 7.14 | 6.67 | 26,550 | 0 | 0.6 |
| 07/05/2014 |
7.14
|
1,311,850 | 7.23 | 7.35 | 7.09 | 10,760 | 100 | 0.3 |
| 06/05/2014 |
7.23
|
5,527,320 | 7.38 | 7.38 | 6.91 | 7,200 | 0 | 0.2 |
| 05/05/2014 |
7.38
|
3,163,770 | 7.88 | 7.94 | 7.38 | 1,000 | 0 | 0.0 |
| 29/04/2014 |
7.88
|
1,039,120 | 7.88 | 7.94 | 7.76 | 2,400 | 26,550 | -0.6 |
| 28/04/2014 |
7.88
|
1,760,820 | 8.03 | 8.09 | 7.88 | 60 | 10,050 | -0.3 |
| 25/04/2014 |
8.03
|
1,893,200 | 7.97 | 8.09 | 7.97 | 41,000 | 7,000 | 0.9 |
| 24/04/2014 |
7.97
|
1,572,780 | 7.94 | 8.06 | 7.85 | 11,700 | 1,320 | 0.3 |