| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-16) |
3 | 7.79% | 65,700 | -5,700 | -0.2 |
38.50
42.90
41.50
|
|
2 tháng
(2024-09-16) |
3.50 | 9.21% | 128,600 | -9,400 | -0.4 |
38
42.90
41.50
|
|
3 tháng
(2024-08-19) |
3 | 7.79% | 157,900 | -9,400 | -0.4 |
37.20
42.90
41.50
|
|
6 tháng
(2024-05-20) |
2.50 | 6.41% | 340,100 | -10,800 | -0.4 |
36.80
42.90
41.50
|
|
12 tháng
(2023-11-21) |
9.50 | 29.69% | 879,500 | -41,400 | -1.4 |
31.40
42.90
41.50
|
|
24 tháng
(2022-11-28) |
8.40 | 25.38% | 1,355,500 | -65,300 | -2.6 |
31.35
42.90
41.50
|
|
36 tháng
(2021-12-01) |
-16.10 | -27.96% | 2,317,700 | -1,194,850 | -2,684.1 |
31.35
58.93
41.50
|
|
60 tháng
(2019-12-12) |
13.63 | 48.93% | 8,514,250 | -917,040 | -2,668.2 |
26.70
63.18
41.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/11/2014 |
8.54
|
3,280 | 8.64 | 8.64 | 8.40 | 1,000 | 500 | 0.0 |
| 11/11/2014 |
8.64
|
190 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 10/11/2014 |
8.64
|
18,060 | 8.69 | 8.69 | 8.35 | 3,010 | 17,700 | -0.2 |
| 07/11/2014 |
8.69
|
2,020 | 8.64 | 8.69 | 8.59 | 120 | 0 | 0.0 |
| 06/11/2014 |
8.64
|
2,500 | 8.59 | 8.64 | 8.64 | 0 | 0 | 0 |
| 05/11/2014 |
8.59
|
9,900 | 8.64 | 8.64 | 8.40 | 20 | 4,500 | -0.1 |
| 04/11/2014 |
8.64
|
150 | 8.69 | 8.69 | 8.59 | 0 | 0 | 0 |
| 03/11/2014 |
8.69
|
9,540 | 8.64 | 8.69 | 8.54 | 520 | 6,800 | -0.1 |
| 31/10/2014 |
8.64
|
2,330 | 8.49 | 8.94 | 8.49 | 30 | 0 | 0.0 |
| 30/10/2014 |
8.49
|
7,880 | 8.74 | 8.74 | 8.20 | 500 | 0 | 0.0 |
| 29/10/2014 |
8.74
|
2,350 | 8.49 | 8.74 | 8.20 | 10 | 0 | 0.0 |
| 28/10/2014 |
8.49
|
32,890 | 8.49 | 8.49 | 8.30 | 10 | 11,000 | -0.0 |
| 27/10/2014 |
8.49
|
8,000 | 9.04 | 9.04 | 8.49 | 0 | 8,000 | -0.1 |
| 24/10/2014 |
9.04
|
30 | 9.04 | 9.04 | 8.69 | 10 | 0 | 0.0 |
| 23/10/2014 |
9.04
|
4,190 | 8.74 | 9.14 | 8.64 | 250 | 3,000 | -0.0 |
| 22/10/2014 |
8.74
|
16,710 | 8.74 | 8.74 | 8.44 | 2,410 | 0 | 0.0 |
| 21/10/2014 |
8.74
|
14,960 | 8.54 | 8.99 | 8.54 | 1,320 | 0 | 0.0 |
| 20/10/2014 |
8.54
|
5,620 | 8.84 | 9.14 | 8.54 | 10 | 0 | 0.0 |
| 17/10/2014 |
8.84
|
8,390 | 8.84 | 8.84 | 8.30 | 990 | 2,000 | -0.0 |
| 16/10/2014 |
8.84
|
9,310 | 8.94 | 8.94 | 8.54 | 620 | 0 | 0.0 |
| 15/10/2014 |
8.94
|
160 | 8.44 | 8.94 | 8.94 | 0 | 0 | 0 |
| 14/10/2014 |
8.44
|
13,890 | 8.99 | 9.14 | 8.44 | 3,900 | 0 | 0.1 |
| 13/10/2014 |
8.99
|
2,850 | 8.94 | 9.14 | 8.84 | 60 | 0 | 0.0 |
| 10/10/2014 |
8.94
|
17,770 | 8.89 | 8.94 | 8.69 | 230 | 5,100 | -0.1 |
| 09/10/2014 |
8.89
|
15,780 | 8.99 | 8.99 | 8.84 | 10 | 2,900 | -0.1 |
| 08/10/2014 |
8.99
|
8,490 | 8.99 | 8.99 | 8.74 | 40 | 4,060 | -0.1 |
| 07/10/2014 |
8.99
|
20,730 | 8.94 | 9.04 | 8.89 | 1,090 | 100 | 0.0 |
| 06/10/2014 |
8.94
|
41,600 | 8.59 | 9.09 | 8.59 | 10,140 | 300 | 0.2 |
| 03/10/2014 |
8.59
|
36,470 | 8.20 | 8.64 | 7.90 | 27,050 | 1,870 | 0.4 |
| 02/10/2014 |
8.20
|
7,510 | 8.25 | 8.25 | 7.90 | 1,050 | 550 | 0.0 |
| 01/10/2014 |
8.25
|
800 | 8.40 | 8.40 | 7.90 | 440 | 450 | -0 |
| 30/09/2014 |
8.40
|
36,780 | 7.90 | 8.40 | 7.80 | 5,360 | 8,260 | -0.0 |
| 29/09/2014 |
7.90
|
1,130 | 7.90 | 7.90 | 7.75 | 1,000 | 0 | 0.0 |
| 26/09/2014 |
7.90
|
3,690 | 7.90 | 8.00 | 7.80 | 600 | 0 | 0.0 |
| 25/09/2014 |
7.90
|
6,090 | 7.80 | 7.90 | 7.70 | 520 | 1,600 | -0.0 |
| 24/09/2014 |
7.80
|
3,870 | 7.95 | 8.00 | 7.75 | 0 | 2,000 | -0.0 |
| 23/09/2014 |
7.95
|
350 | 7.95 | 8.05 | 7.95 | 340 | 0 | 0.0 |
| 22/09/2014 |
7.95
|
2,190 | 7.90 | 8.05 | 7.80 | 1,770 | 0 | 0.0 |
| 19/09/2014 |
7.90
|
21,950 | 7.70 | 7.90 | 7.70 | 20,500 | 0 | 0.3 |
| 18/09/2014 |
7.70
|
12,100 | 8.10 | 8.15 | 7.70 | 2,240 | 2,480 | -0.0 |
| 17/09/2014 |
8.10
|
10,550 | 7.65 | 8.15 | 7.65 | 8,890 | 10 | 0.1 |
| 16/09/2014 |
7.65
|
6,830 | 7.70 | 7.80 | 7.51 | 170 | 0 | 0.0 |
| 15/09/2014 |
7.70
|
19,750 | 7.75 | 8.05 | 7.61 | 730 | 7,020 | -0.1 |
| 12/09/2014 |
7.75
|
17,090 | 7.56 | 7.75 | 7.46 | 1,170 | 8,440 | -0.1 |
| 11/09/2014 |
7.56
|
13,690 | 7.65 | 7.65 | 7.46 | 0 | 1,000 | -0.0 |
| 10/09/2014 |
7.65
|
4,710 | 7.65 | 7.80 | 7.65 | 0 | 0 | 0 |
| 09/09/2014 |
7.65
|
33,090 | 7.75 | 7.75 | 7.36 | 950 | 2,090 | -0.0 |
| 08/09/2014 |
7.75
|
13,810 | 7.80 | 7.80 | 7.75 | 0 | 0 | 0 |
| 05/09/2014 |
7.80
|
14,700 | 7.70 | 7.80 | 7.65 | 2,050 | 0 | 0.0 |
| 04/09/2014 |
7.70
|
6,400 | 7.65 | 7.75 | 7.56 | 1,060 | 500 | 0.0 |
| 03/09/2014 |
7.65
|
28,810 | 7.61 | 7.80 | 7.61 | 2,000 | 21,790 | -0.3 |
| 29/08/2014 |
7.61
|
6,470 | 7.46 | 7.61 | 7.51 | 2,320 | 0 | 0.0 |
| 28/08/2014 |
7.46
|
25,000 | 7.61 | 7.61 | 7.41 | 3,450 | 15,300 | -0.2 |
| 27/08/2014 |
7.61
|
28,260 | 7.56 | 7.61 | 7.41 | 430 | 200 | 0.0 |
| 26/08/2014 |
7.56
|
15,310 | 7.56 | 7.56 | 7.51 | 1,100 | 0 | 0.0 |
| 25/08/2014 |
7.56
|
43,270 | 7.46 | 7.61 | 7.41 | 5,200 | 2,700 | 0.0 |
| 22/08/2014 |
7.46
|
83,750 | 7.41 | 7.61 | 7.31 | 20,000 | 1,500 | 0.3 |
| 21/08/2014 |
7.41
|
9,120 | 7.36 | 7.51 | 7.41 | 40 | 0 | 0.0 |
| 20/08/2014 |
7.36
|
70 | 7.26 | 7.46 | 7.36 | 50 | 0 | 0.0 |
| 19/08/2014 |
7.26
|
3,210 | 7.31 | 7.41 | 7.26 | 0 | 0 | 0 |
| 18/08/2014 |
7.31
|
12,600 | 7.31 | 7.46 | 7.26 | 620 | 4,610 | -0.1 |
| 15/08/2014 |
7.31
|
390 | 7.31 | 7.31 | 7.31 | 210 | 390 | -0.0 |
| 14/08/2014 |
7.31
|
25,570 | 7.31 | 7.41 | 7.31 | 0 | 960 | -0.0 |
| 13/08/2014 |
7.31
|
4,090 | 7.11 | 7.46 | 7.31 | 0 | 1,080 | -0.0 |
| 12/08/2014 |
7.11
|
70 | 7.31 | 7.56 | 7.11 | 70 | 0 | 0.0 |
| 11/08/2014 |
7.31
|
3,080 | 7.56 | 7.80 | 7.31 | 1,400 | 0 | 0.0 |
| 08/08/2014 |
7.56
|
1,250 | 7.21 | 7.56 | 7.36 | 1,240 | 0 | 0.0 |
| 07/08/2014 |
7.21
|
1,880 | 7.36 | 7.36 | 7.21 | 1,380 | 0 | 0.0 |
| 06/08/2014 |
7.36
|
5,110 | 7.36 | 7.36 | 7.36 | 100 | 0 | 0.0 |
| 05/08/2014 |
7.36
|
100 | 7.51 | 7.51 | 7.36 | 0 | 0 | 0 |
| 04/08/2014 |
7.51
|
19,920 | 7.46 | 7.51 | 7.26 | 5,300 | 3,000 | 0.0 |
| 01/08/2014 |
7.46
|
1,330 | 7.51 | 7.51 | 7.36 | 1,300 | 1,270 | 0.0 |
| 31/07/2014 |
7.51
|
3,410 | 7.36 | 7.51 | 7.36 | 3,400 | 2,900 | 0.0 |
| 30/07/2014 |
7.36
|
1,110 | 7.36 | 7.51 | 7.36 | 0 | 1,100 | -0.0 |
| 29/07/2014 |
7.36
|
410 | 7.51 | 7.51 | 7.36 | 0 | 130 | -0.0 |
| 28/07/2014 |
7.51
|
2,460 | 7.51 | 7.51 | 7.26 | 2,440 | 1,000 | 0.0 |
| 25/07/2014 |
7.51
|
4,490 | 7.41 | 7.51 | 7.41 | 480 | 0 | 0.0 |
| 24/07/2014 |
7.41
|
600 | 7.46 | 7.46 | 7.41 | 600 | 0 | 0.0 |
| 23/07/2014 |
7.46
|
1,530 | 7.51 | 7.51 | 7.46 | 1,000 | 0 | 0.0 |
| 22/07/2014 |
7.51
|
16,570 | 7.41 | 7.56 | 7.36 | 5,970 | 0 | 0.1 |
| 21/07/2014 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 18/07/2014 |
7.41
|
12,460 | 7.41 | 7.41 | 7.16 | 1,150 | 0 | 0.0 |
| 17/07/2014 |
7.41
|
1,600 | 7.41 | 7.41 | 7.41 | 1,600 | 0 | 0.0 |
| 16/07/2014 |
7.41
|
50 | 7.31 | 7.56 | 7.16 | 30 | 0 | 0.0 |
| 15/07/2014 |
7.31
|
510 | 7.31 | 7.31 | 7.16 | 0 | 0 | 0 |
| 14/07/2014 |
7.31
|
12,390 | 7.11 | 7.31 | 7.11 | 4,050 | 0 | 0.1 |
| 11/07/2014 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 10/07/2014 |
7.11
|
1,680 | 7.16 | 7.16 | 6.96 | 1,500 | 0 | 0.0 |
| 09/07/2014 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 08/07/2014 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 07/07/2014 |
7.16
|
2,700 | 6.96 | 7.16 | 6.67 | 150 | 0 | 0.0 |
| 04/07/2014 |
6.96
|
10,210 | 7.06 | 7.06 | 6.82 | 0 | 0 | 0 |
| 03/07/2014 |
7.06
|
5,210 | 7.16 | 7.16 | 6.86 | 2,100 | 0 | 0.0 |
| 02/07/2014 |
7.16
|
10 | 6.91 | 7.16 | 7.16 | 0 | 0 | 0 |
| 01/07/2014 |
6.91
|
1,110 | 7.01 | 7.16 | 6.77 | 0 | 0 | 0 |
| 30/06/2014 |
7.01
|
460 | 6.86 | 7.01 | 6.96 | 0 | 0 | 0 |
| 27/06/2014 |
6.86
|
40 | 6.77 | 7.21 | 6.86 | 0 | 0 | 0 |
| 26/06/2014 |
6.77
|
50 | 7.01 | 7.01 | 6.77 | 0 | 50 | -0.0 |
| 25/06/2014 |
7.01
|
2,180 | 6.82 | 7.01 | 6.77 | 650 | 0 | 0.0 |
| 24/06/2014 |
6.82
|
2,110 | 6.82 | 6.86 | 6.52 | 0 | 0 | 0 |