| 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) |
-0.14 | -4.73% | 1,726,800 | 5,120 | 0.0 |
2.81
2.96
2.82
|
|
2 tháng
(2024-07-22) |
-0.21 | -6.93% | 4,217,400 | 48,586 | 0.1 |
2.71
3.08
2.82
|
|
3 tháng
(2024-06-24) |
-0.55 | -16.32% | 7,286,300 | 76,020 | 0.2 |
2.71
3.50
2.82
|
|
6 tháng
(2024-03-25) |
-1.28 | -31.22% | 19,229,900 | 77,820 | 0.2 |
2.71
4.10
2.82
|
|
12 tháng
(2023-09-26) |
-2.29 | -44.81% | 46,859,500 | 50,626 | 0.0 |
2.71
5.22
2.82
|
|
24 tháng
(2022-10-03) |
-2.16 | -43.37% | 167,641,400 | -782,497 | -3.7 |
2.47
6.63
2.82
|
|
36 tháng
(2021-10-06) |
-7.98 | -73.89% | 398,768,100 | -4,919,912 | -50.3 |
2.47
14.60
2.82
|
|
60 tháng
(2019-10-17) |
-5.97 | -67.92% | 1,214,701,570 | -29,723,616 | -285.9 |
2.47
15.05
2.82
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2014 |
6.23
|
744,480 | 5.99 | 6.27 | 6.06 | 80,000 | 5,000 | 1.3 |
| 16/09/2014 |
5.99
|
254,430 | 5.99 | 6.03 | 5.85 | 70,000 | 0 | 1.2 |
| 15/09/2014 |
5.99
|
405,790 | 5.92 | 6.13 | 5.96 | 90 | 13,210 | -0.2 |
| 12/09/2014 |
5.92
|
143,920 | 5.89 | 5.99 | 5.89 | 0 | 10,000 | -0.2 |
| 11/09/2014 |
5.89
|
184,140 | 5.96 | 5.99 | 5.85 | 0 | 3,330 | -0.1 |
| 10/09/2014 |
5.96
|
185,360 | 5.85 | 5.96 | 5.78 | 0 | 0 | 0 |
| 09/09/2014 |
5.85
|
634,190 | 6.17 | 6.17 | 5.82 | 0 | 0 | 0 |
| 08/09/2014 |
6.17
|
293,660 | 6.20 | 6.27 | 6.17 | 63,330 | 5,000 | 1.0 |
| 05/09/2014 |
6.20
|
281,100 | 6.13 | 6.20 | 6.10 | 0 | 0 | 0 |
| 04/09/2014 |
6.13
|
604,490 | 6.06 | 6.13 | 6.03 | 0 | 58,370 | -1.0 |
| 03/09/2014 |
6.06
|
609,240 | 5.89 | 6.13 | 5.99 | 50,550 | 64,280 | -0.2 |
| 29/08/2014 |
5.89
|
408,400 | 5.78 | 5.96 | 5.75 | 0 | 860 | -0.0 |
| 28/08/2014 |
5.78
|
357,530 | 5.75 | 5.89 | 5.75 | 0 | 0 | 0 |
| 27/08/2014 |
5.75
|
370,660 | 5.82 | 5.89 | 5.75 | 0 | 0 | 0 |
| 26/08/2014 |
5.82
|
915,620 | 5.68 | 5.92 | 5.71 | 0 | 12,590 | -0.2 |
| 25/08/2014 |
5.68
|
287,770 | 5.61 | 5.75 | 5.68 | 0 | 500 | -0.0 |
| 22/08/2014 |
5.61
|
281,150 | 5.57 | 5.75 | 5.61 | 0 | 10,000 | -0.2 |
| 21/08/2014 |
5.57
|
175,910 | 5.57 | 5.64 | 5.54 | 0 | 0 | 0 |
| 20/08/2014 |
5.57
|
135,070 | 5.64 | 5.68 | 5.57 | 0 | 7,650 | -0.1 |
| 19/08/2014 |
5.64
|
213,870 | 5.64 | 5.71 | 5.64 | 0 | 0 | 0 |
| 18/08/2014 |
5.64
|
259,110 | 5.57 | 5.68 | 5.57 | 0 | 1,470 | -0.0 |
| 15/08/2014 |
5.57
|
153,020 | 5.61 | 5.64 | 5.57 | 0 | 0 | 0 |
| 14/08/2014 |
5.61
|
178,760 | 5.61 | 5.68 | 5.61 | 0 | 0 | 0 |
| 13/08/2014 |
5.61
|
216,470 | 5.57 | 5.61 | 5.47 | 0 | 0 | 0 |
| 12/08/2014 |
5.57
|
151,050 | 5.57 | 5.64 | 5.50 | 0 | 0 | 0 |
| 11/08/2014 |
5.57
|
128,390 | 5.50 | 5.61 | 5.54 | 5,000 | 0 | 0.1 |
| 08/08/2014 |
5.50
|
512,760 | 5.47 | 5.64 | 5.50 | 0 | 221,000 | -3.5 |
| 07/08/2014 |
5.47
|
218,520 | 5.50 | 5.50 | 5.47 | 0 | 162,000 | -2.5 |
| 06/08/2014 |
5.50
|
142,400 | 5.50 | 5.57 | 5.50 | 0 | 45,000 | -0.7 |
| 05/08/2014 |
5.50
|
412,960 | 5.47 | 5.57 | 5.43 | 0 | 238,000 | -3.8 |
| 04/08/2014 |
5.47
|
88,460 | 5.47 | 5.47 | 5.43 | 0 | 0 | 0 |
| 01/08/2014 |
5.47
|
79,180 | 5.50 | 5.54 | 5.43 | 0 | 0 | 0 |
| 31/07/2014 |
5.50
|
193,190 | 5.40 | 5.50 | 5.40 | 70,330 | 100,000 | -0.5 |
| 30/07/2014 |
5.40
|
186,720 | 5.40 | 5.47 | 5.40 | 73,090 | 105,700 | -0.5 |
| 29/07/2014 |
5.40
|
168,530 | 5.40 | 5.50 | 5.36 | 84,260 | 0 | 1.3 |
| 28/07/2014 |
5.40
|
390,010 | 5.54 | 5.54 | 5.40 | 98,460 | 0 | 1.5 |
| 25/07/2014 |
5.54
|
295,430 | 5.85 | 5.85 | 5.54 | 6,000 | 3,000 | 0.0 |
| 24/07/2014 |
5.85
|
224,270 | 5.85 | 5.89 | 5.78 | 0 | 0 | 0 |
| 23/07/2014 |
5.85
|
366,010 | 5.92 | 5.92 | 5.82 | 97,090 | 89,670 | 0.1 |
| 22/07/2014 |
5.92
|
587,420 | 5.96 | 5.96 | 5.89 | 200,110 | 382,170 | -3.1 |
| 21/07/2014 |
5.96
|
919,810 | 5.89 | 5.99 | 5.89 | 356,000 | 422,540 | -1.1 |
| 18/07/2014 |
5.89
|
938,680 | 5.64 | 5.96 | 5.57 | 147,800 | 330,000 | -3.0 |
| 17/07/2014 |
5.64
|
81,500 | 5.64 | 5.64 | 5.57 | 51,090 | 0 | 0.8 |
| 16/07/2014 |
5.64
|
276,080 | 5.64 | 5.71 | 5.57 | 38,000 | 166,020 | -2.1 |
| 15/07/2014 |
5.64
|
274,690 | 5.68 | 5.75 | 5.54 | 10,000 | 201,650 | -3.1 |
| 14/07/2014 |
5.68
|
142,200 | 5.57 | 5.68 | 5.57 | 18,190 | 4,000 | 0.2 |
| 11/07/2014 |
5.57
|
87,090 | 5.61 | 5.61 | 5.50 | 27,000 | 4,920 | 0.4 |
| 10/07/2014 |
5.61
|
361,900 | 5.61 | 5.64 | 5.50 | 118,000 | 100,000 | 0.3 |
| 09/07/2014 |
5.61
|
309,280 | 5.57 | 5.64 | 5.54 | 0 | 236,420 | -3.8 |
| 08/07/2014 |
5.57
|
263,930 | 5.61 | 5.61 | 5.54 | 103,000 | 301,330 | -3.2 |
| 07/07/2014 |
5.61
|
424,180 | 5.61 | 5.71 | 5.57 | 0 | 330,180 | -5.3 |
| 04/07/2014 |
5.61
|
384,140 | 5.64 | 5.75 | 5.57 | 100 | 176,880 | -2.9 |
| 03/07/2014 |
5.64
|
235,830 | 5.57 | 5.68 | 5.57 | 0 | 190,000 | -3.0 |
| 02/07/2014 |
5.57
|
228,780 | 5.40 | 5.57 | 5.40 | 0 | 0 | 0 |
| 01/07/2014 |
5.40
|
227,030 | 5.47 | 5.47 | 5.36 | 0 | 0 | 0 |
| 30/06/2014 |
5.47
|
30,450 | 5.50 | 5.50 | 5.43 | 0 | 1,060 | -0.0 |
| 27/06/2014 |
5.50
|
36,820 | 5.50 | 5.57 | 5.47 | 6,000 | 0 | 0.1 |
| 26/06/2014 |
5.50
|
81,790 | 5.50 | 5.68 | 5.50 | 0 | 1,000 | -0.0 |
| 25/06/2014 |
5.50
|
109,960 | 5.40 | 5.57 | 5.40 | 51,020 | 0 | 0.8 |
| 24/06/2014 |
5.40
|
51,900 | 5.36 | 5.43 | 5.29 | 23,260 | 1,040 | 0.3 |
| 23/06/2014 |
5.36
|
50,920 | 5.40 | 5.40 | 5.29 | 23,500 | 0 | 0.4 |
| 20/06/2014 |
5.40
|
30,420 | 5.47 | 5.47 | 5.40 | 5,000 | 0 | 0.1 |
| 19/06/2014 |
5.47
|
88,790 | 5.50 | 5.50 | 5.26 | 0 | 0 | 0 |
| 18/06/2014 |
5.50
|
151,290 | 5.40 | 5.64 | 5.43 | 0 | 0 | 0 |
| 17/06/2014 |
5.40
|
71,720 | 5.40 | 5.40 | 5.36 | 0 | 0 | 0 |
| 16/06/2014 |
5.40
|
80,480 | 5.40 | 5.40 | 5.33 | 0 | 0 | 0 |
| 13/06/2014 |
5.40
|
41,740 | 5.43 | 5.50 | 5.22 | 0 | 3,100 | -0.0 |
| 12/06/2014 |
5.43
|
225,240 | 5.33 | 5.50 | 5.33 | 54,050 | 1,880 | 0.8 |
| 11/06/2014 |
5.33
|
89,030 | 5.29 | 5.40 | 5.22 | 22,400 | 41,900 | -0.3 |
| 10/06/2014 |
5.29
|
93,960 | 5.40 | 5.43 | 5.29 | 0 | 5,590 | -0.1 |
| 09/06/2014 |
5.40
|
610,460 | 5.19 | 5.54 | 5.12 | 0 | 400,000 | -6.1 |
| 06/06/2014 |
5.19
|
35,800 | 5.09 | 5.19 | 5.09 | 0 | 0 | 0 |
| 05/06/2014 |
5.09
|
35,730 | 5.15 | 5.19 | 5.02 | 1,000 | 10,000 | -0.1 |
| 04/06/2014 |
5.15
|
45,030 | 5.22 | 5.22 | 5.05 | 3,020 | 0 | 0.0 |
| 03/06/2014 |
5.22
|
15,260 | 5.22 | 5.26 | 5.19 | 0 | 2,590 | -0.0 |
| 02/06/2014 |
5.22
|
32,970 | 5.26 | 5.26 | 5.12 | 0 | 0 | 0 |
| 30/05/2014 |
5.26
|
68,360 | 5.33 | 5.36 | 5.22 | 0 | 0 | 0 |
| 29/05/2014 |
5.33
|
87,710 | 5.47 | 5.47 | 5.33 | 0 | 30 | -0.0 |
| 28/05/2014 |
5.47
|
176,920 | 5.40 | 5.47 | 5.40 | 50,000 | 18,360 | 0.5 |
| 27/05/2014 |
5.40
|
229,950 | 5.19 | 5.40 | 5.12 | 0 | 63,600 | -0.9 |
| 26/05/2014 |
5.19
|
76,010 | 5.15 | 5.22 | 4.91 | 8,530 | 40,000 | -0.4 |
| 23/05/2014 |
5.15
|
69,770 | 5.22 | 5.22 | 5.15 | 0 | 0 | 0 |
| 22/05/2014 |
5.22
|
56,560 | 5.33 | 5.36 | 5.22 | 5,000 | 0 | 0.1 |
| 21/05/2014 |
5.33
|
191,560 | 5.22 | 5.36 | 5.09 | 34,070 | 117,330 | -1.2 |
| 20/05/2014 |
5.22
|
160,900 | 5.22 | 5.29 | 5.12 | 38,700 | 68,670 | -0.5 |
| 19/05/2014 |
5.22
|
57,370 | 5.19 | 5.29 | 5.02 | 15,000 | 0 | 0.2 |
| 16/05/2014 |
5.19
|
137,830 | 5.02 | 5.19 | 4.88 | 72,310 | 25,020 | 0.7 |
| 15/05/2014 |
5.02
|
179,090 | 5.09 | 5.19 | 4.88 | 54,000 | 84,000 | -0.4 |
| 14/05/2014 |
5.09
|
120,570 | 4.95 | 5.12 | 4.88 | 34,900 | 51,000 | -0.2 |
| 13/05/2014 |
4.95
|
100,470 | 5.15 | 5.29 | 4.81 | 32,000 | 0 | 0.5 |
| 12/05/2014 |
5.15
|
247,410 | 5.54 | 5.54 | 5.15 | 23,000 | 110,210 | -1.3 |
| 09/05/2014 |
5.54
|
380,920 | 5.54 | 5.61 | 5.33 | 100,000 | 188,850 | -1.4 |
| 08/05/2014 |
5.54
|
409,810 | 5.92 | 5.92 | 5.54 | 156,000 | 24,950 | 2.1 |
| 07/05/2014 |
5.92
|
179,440 | 5.75 | 5.92 | 5.71 | 75,000 | 0 | 1.3 |
| 06/05/2014 |
5.75
|
276,670 | 5.89 | 5.89 | 5.64 | 147,960 | 7,400 | 2.3 |
| 05/05/2014 |
5.89
|
269,370 | 5.99 | 5.99 | 5.85 | 197,010 | 150 | 3.3 |
| 29/04/2014 |
5.99
|
92,240 | 5.99 | 6.03 | 5.78 | 48,610 | 0 | 0.8 |
| 28/04/2014 |
5.99
|
239,790 | 6.03 | 6.10 | 5.89 | 160,000 | 60,000 | 1.7 |
| 25/04/2014 |
6.03
|
79,770 | 5.99 | 6.03 | 5.99 | 51,640 | 2,000 | 0.9 |
| 24/04/2014 |
5.99
|
74,350 | 5.92 | 5.99 | 5.85 | 52,650 | 8,000 | 0.8 |