| 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) |
0.10 | 0.20% | 351,000 | -25,600 | -1.3 |
49.50
50.30
50.10
|
|
2 tháng
(2024-07-22) |
-2.40 | -4.57% | 592,700 | -56,200 | -2.8 |
49.50
52.50
50.10
|
|
3 tháng
(2024-06-24) |
0.50 | 1.01% | 829,600 | -49,520 | -2.4 |
49.50
53.40
50.10
|
|
6 tháng
(2024-03-25) |
1.90 | 3.94% | 1,987,600 | 9,705 | 0.4 |
44.15
53.40
50.10
|
|
12 tháng
(2023-09-26) |
8.61 | 20.76% | 4,675,600 | 72,305 | 3.1 |
40.72
53.40
50.10
|
|
24 tháng
(2022-10-03) |
18.63 | 59.22% | 21,691,700 | 1,102,589 | 41.9 |
22.18
53.40
50.10
|
|
36 tháng
(2021-10-06) |
22.57 | 81.99% | 62,092,700 | 873,772 | 31.4 |
22.18
53.40
50.10
|
|
60 tháng
(2019-10-17) |
33.82 | 207.78% | 86,699,990 | -1,635,618 | -17.1 |
13.92
53.40
50.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2014 |
8.93
|
538,130 | 8.99 | 9.11 | 8.93 | 0 | 14,850 | -0.2 |
| 16/09/2014 |
8.99
|
458,860 | 9.05 | 9.05 | 8.93 | 113,000 | 134,640 | -0.3 |
| 15/09/2014 |
9.05
|
1,284,810 | 8.99 | 9.23 | 8.99 | 408,000 | 0 | 6.1 |
| 12/09/2014 |
8.99
|
687,530 | 8.93 | 8.99 | 8.87 | 211,000 | 0 | 3.1 |
| 11/09/2014 |
8.93
|
454,130 | 8.99 | 9.05 | 8.87 | 171,290 | 35,030 | 2.0 |
| 10/09/2014 |
8.99
|
304,130 | 8.87 | 8.99 | 8.75 | 4,000 | 0 | 0.1 |
| 09/09/2014 |
8.87
|
1,738,410 | 8.99 | 9.17 | 8.87 | 500,800 | 2,160 | 7.4 |
| 08/09/2014 |
8.99
|
1,084,750 | 9.23 | 9.23 | 8.99 | 13,310 | 215,990 | -3.0 |
| 05/09/2014 |
9.23
|
757,570 | 9.23 | 9.29 | 9.17 | 800 | 78,100 | -1.2 |
| 04/09/2014 |
9.23
|
1,296,730 | 9.48 | 9.48 | 9.17 | 10,200 | 1,720 | 0.1 |
| 03/09/2014 |
9.48
|
2,951,400 | 8.99 | 9.48 | 8.99 | 981,710 | 294,820 | 10.6 |
| 29/08/2014 |
8.99
|
844,320 | 8.99 | 9.05 | 8.93 | 405,000 | 127,220 | 4.1 |
| 28/08/2014 |
8.99
|
1,711,250 | 8.81 | 9.11 | 8.81 | 403,000 | 395,000 | 0.1 |
| 27/08/2014 |
8.81
|
762,690 | 8.87 | 8.93 | 8.81 | 0 | 16,100 | -0.2 |
| 26/08/2014 |
8.87
|
555,260 | 8.93 | 8.99 | 8.87 | 0 | 5,160 | -0.1 |
| 25/08/2014 |
8.93
|
763,420 | 8.93 | 8.99 | 8.87 | 1,000 | 100,000 | -1.5 |
| 22/08/2014 |
8.93
|
1,165,470 | 8.87 | 8.99 | 8.81 | 0 | 463,240 | -6.8 |
| 21/08/2014 |
8.87
|
735,630 | 8.87 | 8.99 | 8.81 | 0 | 275,000 | -4.0 |
| 20/08/2014 |
8.87
|
634,560 | 8.87 | 8.93 | 8.81 | 1,300 | 130,300 | -1.9 |
| 19/08/2014 |
8.87
|
721,790 | 8.87 | 8.93 | 8.81 | 0 | 240 | -0.0 |
| 18/08/2014 |
8.87
|
603,990 | 8.93 | 8.99 | 8.87 | 0 | 200,000 | -2.9 |
| 15/08/2014 |
8.93
|
612,350 | 9.11 | 9.11 | 8.93 | 300 | 215,840 | -3.2 |
| 14/08/2014 |
9.11
|
1,976,920 | 8.81 | 9.23 | 8.75 | 0 | 400,450 | -6.0 |
| 13/08/2014 |
8.81
|
641,310 | 8.75 | 8.87 | 8.69 | 0 | 455,510 | -6.6 |
| 12/08/2014 |
8.75
|
403,180 | 8.81 | 8.81 | 8.75 | 0 | 141,130 | -2.0 |
| 11/08/2014 |
8.81
|
424,350 | 8.87 | 8.93 | 8.81 | 0 | 191,100 | -2.8 |
| 08/08/2014 |
8.87
|
492,190 | 8.99 | 8.99 | 8.87 | 0 | 319,580 | -4.7 |
| 07/08/2014 |
8.99
|
1,253,590 | 8.93 | 8.99 | 8.81 | 208,240 | 914,210 | -10.3 |
| 06/08/2014 |
8.93
|
863,010 | 8.99 | 9.05 | 8.87 | 268,120 | 387,310 | -1.8 |
| 05/08/2014 |
8.99
|
502,480 | 8.87 | 8.99 | 8.87 | 70,490 | 213,350 | -2.1 |
| 04/08/2014 |
8.87
|
101,670 | 8.87 | 8.93 | 8.81 | 5,350 | 0 | 0.1 |
| 01/08/2014 |
8.87
|
149,280 | 8.87 | 8.87 | 8.75 | 0 | 0 | 0 |
| 31/07/2014 |
8.87
|
223,990 | 8.69 | 8.87 | 8.69 | 8,080 | 34,720 | -0.4 |
| 30/07/2014 |
8.69
|
266,720 | 8.87 | 8.93 | 8.69 | 0 | 63,030 | -0.9 |
| 29/07/2014 |
8.87
|
359,140 | 8.69 | 8.87 | 8.63 | 0 | 0 | 0 |
| 28/07/2014 |
8.69
|
636,810 | 8.99 | 9.05 | 8.69 | 10,000 | 3,780 | 0.1 |
| 25/07/2014 |
8.99
|
497,200 | 9.11 | 9.23 | 8.99 | 24,700 | 18,960 | 0.1 |
| 24/07/2014 |
9.11
|
249,330 | 9.17 | 9.23 | 9.11 | 0 | 26,220 | -0.4 |
| 23/07/2014 |
9.17
|
416,590 | 9.17 | 9.29 | 9.17 | 5,400 | 146,920 | -2.1 |
| 22/07/2014 |
9.17
|
844,280 | 9.23 | 9.23 | 9.05 | 0 | 471,910 | -7.1 |
| 21/07/2014 |
9.23
|
642,510 | 9.29 | 9.42 | 9.23 | 2,600 | 128,900 | -1.9 |
| 18/07/2014 |
9.29
|
844,600 | 9.35 | 9.42 | 9.29 | 12,600 | 414,670 | -6.2 |
| 17/07/2014 |
9.35
|
462,290 | 9.42 | 9.42 | 9.35 | 0 | 100,300 | -1.5 |
| 16/07/2014 |
9.42
|
569,440 | 9.42 | 9.54 | 9.42 | 4,000 | 245,630 | -3.8 |
| 15/07/2014 |
9.42
|
457,650 | 9.48 | 9.54 | 9.42 | 42,700 | 120,080 | -1.2 |
| 14/07/2014 |
9.48
|
199,920 | 9.48 | 9.48 | 9.35 | 0 | 100,300 | -1.6 |
| 11/07/2014 |
9.48
|
383,320 | 9.48 | 9.48 | 9.35 | 12,000 | 132,120 | -1.9 |
| 10/07/2014 |
9.48
|
834,330 | 9.72 | 9.72 | 9.42 | 151,000 | 100,000 | 0.8 |
| 09/07/2014 |
9.72
|
1,395,110 | 9.42 | 9.72 | 9.48 | 0 | 205,840 | -3.3 |
| 08/07/2014 |
9.42
|
564,180 | 9.48 | 9.48 | 9.29 | 25,000 | 80,000 | -0.9 |
| 07/07/2014 |
9.48
|
590,900 | 9.48 | 9.54 | 9.42 | 4,750 | 161,970 | -2.4 |
| 04/07/2014 |
9.48
|
949,050 | 9.48 | 9.54 | 9.42 | 160,000 | 630,000 | -7.3 |
| 03/07/2014 |
9.48
|
1,396,370 | 9.42 | 9.66 | 9.42 | 100,000 | 971,720 | -13.6 |
| 02/07/2014 |
9.42
|
1,944,730 | 9.42 | 9.48 | 9.17 | 0 | 1,759,790 | -26.9 |
| 01/07/2014 |
9.42
|
637,940 | 9.48 | 9.60 | 9.29 | 8,000 | 228,440 | -3.4 |
| 30/06/2014 |
9.48
|
910,490 | 9.78 | 9.78 | 9.42 | 0 | 667,930 | -10.5 |
| 27/06/2014 |
9.78
|
204,540 | 9.84 | 9.84 | 9.72 | 523,000 | 616,950 | -1.5 |
| 26/06/2014 |
9.84
|
737,120 | 9.96 | 10.02 | 9.78 | 505,000 | 1,127,440 | -10.1 |
| 25/06/2014 |
9.96
|
676,060 | 9.78 | 10.02 | 9.78 | 68,330 | 430,000 | -5.9 |
| 24/06/2014 |
9.78
|
77,120 | 9.66 | 9.78 | 9.60 | 47,600 | 4,000 | 0.7 |
| 23/06/2014 |
9.66
|
78,060 | 9.60 | 9.84 | 9.66 | 39,000 | 3,000 | 0.6 |
| 20/06/2014 |
9.60
|
466,340 | 10.08 | 10.08 | 9.60 | 302,830 | 396,580 | -1.5 |
| 19/06/2014 |
10.08
|
242,480 | 10.08 | 10.08 | 9.90 | 178,140 | 5,260 | 2.8 |
| 18/06/2014 |
10.08
|
174,370 | 10.08 | 10.08 | 9.96 | 149,900 | 55,000 | 1.6 |
| 17/06/2014 |
10.08
|
112,830 | 10.02 | 10.08 | 9.90 | 59,000 | 5,000 | 0.9 |
| 16/06/2014 |
10.02
|
212,210 | 9.96 | 10.08 | 9.78 | 196,170 | 5,820 | 3.1 |
| 13/06/2014 |
9.96
|
134,360 | 9.96 | 9.96 | 9.72 | 110,140 | 0 | 1.8 |
| 12/06/2014 |
9.96
|
52,080 | 10.02 | 10.02 | 9.72 | 23,470 | 2,730 | 0.3 |
| 11/06/2014 |
10.02
|
233,550 | 9.72 | 10.02 | 9.60 | 182,970 | 320 | 3.0 |
| 10/06/2014 |
9.72
|
101,080 | 9.78 | 9.78 | 9.60 | 0 | 8,030 | -0.1 |
| 09/06/2014 |
9.78
|
120,380 | 9.84 | 9.84 | 9.66 | 0 | 11,640 | -0.2 |
| 06/06/2014 |
9.84
|
85,750 | 9.72 | 9.84 | 9.60 | 20,650 | 0 | 0.3 |
| 05/06/2014 |
9.72
|
73,330 | 9.78 | 9.78 | 9.60 | 0 | 0 | 0 |
| 04/06/2014 |
9.78
|
210,450 | 9.84 | 9.84 | 9.66 | 175,940 | 0 | 2.8 |
| 03/06/2014 |
9.84
|
106,190 | 9.84 | 9.96 | 9.72 | 73,820 | 5,180 | 1.1 |
| 02/06/2014 |
9.84
|
198,100 | 10.08 | 10.08 | 9.72 | 91,240 | 0 | 1.5 |
| 30/05/2014 |
10.08
|
720,450 | 9.96 | 10.08 | 9.90 | 322,300 | 228,830 | 1.5 |
| 29/05/2014 |
9.96
|
565,990 | 9.84 | 10.14 | 9.72 | 359,570 | 78,810 | 4.6 |
| 28/05/2014 |
9.84
|
635,750 | 9.54 | 9.84 | 9.66 | 358,370 | 318,390 | 0.6 |
| 27/05/2014 |
9.54
|
516,220 | 9.35 | 9.66 | 9.29 | 246,510 | 78,810 | 2.6 |
| 26/05/2014 |
9.35
|
181,530 | 9.35 | 9.35 | 9.17 | 111,200 | 59,740 | 0.8 |
| 23/05/2014 |
9.35
|
287,960 | 9.29 | 9.35 | 9.23 | 217,000 | 27,860 | 2.9 |
| 22/05/2014 |
9.29
|
415,460 | 9.35 | 9.42 | 9.11 | 271,580 | 34,140 | 3.6 |
| 21/05/2014 |
9.35
|
356,310 | 9.11 | 9.35 | 8.99 | 161,200 | 42,690 | 1.8 |
| 20/05/2014 |
9.11
|
307,490 | 8.99 | 9.11 | 8.81 | 111,010 | 189,090 | -1.1 |
| 19/05/2014 |
8.99
|
350,810 | 9.23 | 9.23 | 8.93 | 145,620 | 60,000 | 1.3 |
| 16/05/2014 |
9.23
|
316,060 | 8.93 | 9.23 | 8.69 | 203,420 | 1,730 | 3.0 |
| 15/05/2014 |
8.93
|
909,020 | 8.87 | 9.23 | 8.50 | 672,310 | 500 | 9.9 |
| 14/05/2014 |
8.87
|
1,088,580 | 8.56 | 9.05 | 8.50 | 652,800 | 990 | 9.4 |
| 13/05/2014 |
8.56
|
1,476,770 | 8.56 | 8.63 | 8.32 | 1,330,000 | 50,000 | 17.9 |
| 12/05/2014 |
8.56
|
1,315,970 | 9.17 | 9.17 | 8.56 | 875,000 | 430,620 | 6.3 |
| 09/05/2014 |
9.17
|
679,490 | 9.17 | 9.29 | 8.75 | 59,650 | 196,500 | -2.0 |
| 08/05/2014 |
9.17
|
710,300 | 9.84 | 9.84 | 9.17 | 100,000 | 20,290 | 1.2 |
| 07/05/2014 |
9.84
|
132,380 | 9.84 | 9.84 | 9.60 | 0 | 89,000 | -1.4 |
| 06/05/2014 |
9.84
|
474,960 | 9.90 | 9.90 | 9.42 | 0 | 4,010 | -0.1 |
| 05/05/2014 |
9.90
|
105,540 | 10.02 | 10.02 | 9.66 | 0 | 0 | 0 |
| 29/04/2014 |
10.02
|
38,180 | 10.02 | 10.02 | 9.84 | 7,350 | 0 | 0.1 |
| 28/04/2014 |
10.02
|
223,070 | 10.02 | 10.14 | 9.90 | 11,500 | 25,020 | -0.2 |
| 25/04/2014 |
10.02
|
325,950 | 9.96 | 10.14 | 9.84 | 29,680 | 0 | 0.5 |
| 24/04/2014 |
9.96
|
79,300 | 9.90 | 9.96 | 9.84 | 0 | 0 | 0 |