| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-28) |
1 | 2% | 400,700 | -37,286 | -1.9 |
49
52
51
|
|
2 tháng
(2024-09-27) |
1.05 | 2.10% | 862,000 | -82,286 | -4.1 |
49
52
51
|
|
3 tháng
(2024-08-28) |
0.90 | 1.80% | 1,215,900 | -107,086 | -5.4 |
49
52
51
|
|
6 tháng
(2024-05-30) |
2.35 | 4.83% | 1,949,900 | -146,986 | -7.3 |
48.65
53.40
51
|
|
12 tháng
(2023-12-04) |
7.40 | 16.98% | 4,630,600 | -246,886 | -11.3 |
42.54
53.40
51
|
|
24 tháng
(2022-12-07) |
22.35 | 78.02% | 14,276,800 | 997,249 | 37.9 |
28.65
53.40
51
|
|
36 tháng
(2021-12-13) |
25.13 | 97.14% | 57,748,400 | 785,081 | 27.2 |
22.18
53.40
51
|
|
60 tháng
(2019-12-23) |
32.19 | 171.16% | 86,989,950 | -1,598,199 | -18.6 |
13.92
53.40
51
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/11/2014 |
8.75
|
423,380 | 8.75 | 8.87 | 8.75 | 310,770 | 105,000 | 3.0 |
| 21/11/2014 |
8.75
|
227,580 | 8.87 | 8.93 | 8.75 | 0 | 51,000 | -0.7 |
| 20/11/2014 |
8.87
|
687,120 | 8.81 | 8.99 | 8.81 | 79,620 | 180,000 | -1.5 |
| 19/11/2014 |
8.81
|
226,290 | 8.75 | 8.81 | 8.69 | 133,400 | 0 | 1.9 |
| 18/11/2014 |
8.75
|
297,100 | 8.75 | 8.81 | 8.69 | 59,700 | 165,000 | -1.5 |
| 17/11/2014 |
8.75
|
470,080 | 8.81 | 8.81 | 8.75 | 201,240 | 162,360 | 0.6 |
| 14/11/2014 |
8.81
|
375,480 | 8.87 | 8.93 | 8.81 | 5,020 | 150,000 | -2.1 |
| 13/11/2014 |
8.87
|
457,250 | 8.87 | 8.99 | 8.81 | 0 | 0 | 0 |
| 12/11/2014 |
8.87
|
112,050 | 8.81 | 8.87 | 8.75 | 0 | 0 | 0 |
| 11/11/2014 |
8.81
|
177,320 | 8.81 | 8.87 | 8.75 | 1,340 | 19,440 | -0.3 |
| 10/11/2014 |
8.81
|
465,440 | 8.99 | 8.99 | 8.81 | 96,140 | 100,000 | -0.1 |
| 07/11/2014 |
8.99
|
1,558,950 | 8.81 | 9.05 | 8.75 | 1,046,070 | 850,000 | 2.9 |
| 06/11/2014 |
8.81
|
290,670 | 8.81 | 8.81 | 8.75 | 241,930 | 3,000 | 3.5 |
| 05/11/2014 |
8.81
|
550,100 | 8.69 | 8.81 | 8.69 | 395,920 | 150 | 5.7 |
| 04/11/2014 |
8.69
|
909,870 | 8.81 | 8.81 | 8.69 | 590,000 | 25,000 | 8.1 |
| 03/11/2014 |
8.81
|
169,680 | 8.81 | 8.87 | 8.81 | 82,400 | 10,000 | 1.1 |
| 31/10/2014 |
8.81
|
384,550 | 8.69 | 8.81 | 8.69 | 323,980 | 0 | 4.7 |
| 30/10/2014 |
8.69
|
289,940 | 8.81 | 8.81 | 8.69 | 460,400 | 19,900 | 6.3 |
| 29/10/2014 |
8.81
|
381,050 | 8.69 | 8.81 | 8.69 | 290,850 | 0 | 4.2 |
| 28/10/2014 |
8.69
|
570,010 | 8.63 | 8.69 | 8.50 | 442,610 | 1,000 | 0.0 |
| 27/10/2014 |
8.63
|
1,047,790 | 8.69 | 8.81 | 8.63 | 817,220 | 0 | 11.7 |
| 24/10/2014 |
8.69
|
217,210 | 8.69 | 8.81 | 8.69 | 163,590 | 25,600 | 2.0 |
| 23/10/2014 |
8.69
|
665,310 | 8.75 | 8.81 | 8.69 | 455,110 | 224,550 | 3.3 |
| 22/10/2014 |
8.75
|
754,440 | 8.63 | 8.87 | 8.69 | 0 | 238,430 | -3.4 |
| 21/10/2014 |
8.63
|
407,770 | 8.50 | 8.63 | 8.44 | 15,970 | 151,360 | -1.9 |
| 20/10/2014 |
8.50
|
402,470 | 8.38 | 8.56 | 8.38 | 113,810 | 89,310 | 0.3 |
| 17/10/2014 |
8.38
|
848,240 | 8.38 | 8.44 | 8.26 | 220,000 | 477,310 | -3.5 |
| 16/10/2014 |
8.38
|
624,710 | 8.63 | 8.63 | 8.38 | 0 | 0 | 0 |
| 15/10/2014 |
8.63
|
379,280 | 8.69 | 8.69 | 8.63 | 0 | 0 | 0 |
| 14/10/2014 |
8.69
|
289,890 | 8.81 | 8.81 | 8.69 | 47,800 | 1,500 | 0.7 |
| 13/10/2014 |
8.81
|
231,200 | 8.81 | 8.81 | 8.69 | 0 | 25,020 | -0.4 |
| 10/10/2014 |
8.81
|
314,070 | 8.87 | 8.93 | 8.81 | 0 | 0 | 0 |
| 09/10/2014 |
8.87
|
208,420 | 8.81 | 8.93 | 8.81 | 1,000 | 0 | 0.0 |
| 08/10/2014 |
8.81
|
727,790 | 8.87 | 8.93 | 8.81 | 0 | 588,160 | -8.5 |
| 07/10/2014 |
8.87
|
353,050 | 8.93 | 8.93 | 8.81 | 0 | 140,000 | -2.0 |
| 06/10/2014 |
8.93
|
425,780 | 8.93 | 8.93 | 8.81 | 5,750 | 130,000 | -1.8 |
| 03/10/2014 |
8.93
|
362,240 | 8.87 | 8.93 | 8.81 | 0 | 0 | 0 |
| 02/10/2014 |
8.87
|
598,090 | 8.93 | 8.93 | 8.81 | 138,000 | 401,000 | -3.8 |
| 01/10/2014 |
8.93
|
407,880 | 8.87 | 8.99 | 8.81 | 122,000 | 42,500 | 1.2 |
| 30/09/2014 |
8.87
|
317,350 | 8.75 | 8.87 | 8.75 | 95,000 | 0 | 1.4 |
| 29/09/2014 |
8.75
|
474,710 | 8.87 | 8.87 | 8.75 | 144,000 | 120,000 | 0.3 |
| 26/09/2014 |
8.87
|
210,870 | 8.87 | 8.93 | 8.87 | 61,500 | 0 | 0.9 |
| 25/09/2014 |
8.87
|
728,150 | 8.93 | 8.93 | 8.81 | 274,920 | 456,770 | -2.6 |
| 24/09/2014 |
8.93
|
901,710 | 8.93 | 8.99 | 8.87 | 546,750 | 553,970 | -0.1 |
| 23/09/2014 |
8.93
|
583,940 | 8.81 | 8.99 | 8.81 | 345,250 | 5,360 | 5.0 |
| 22/09/2014 |
8.81
|
767,790 | 8.69 | 8.87 | 8.69 | 195,710 | 88,270 | 1.6 |
| 19/09/2014 |
8.69
|
1,246,420 | 8.87 | 8.99 | 8.69 | 305,000 | 842,460 | -7.7 |
| 18/09/2014 |
8.87
|
603,150 | 8.93 | 9.05 | 8.87 | 200,000 | 3,500 | 2.9 |
| 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 |