| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-19) |
0.80 | 1.67% | 44,771,800 | -2,741,316 | -134.2 |
47.75
50.60
49.05
|
|
2 tháng
(2024-07-22) |
1 | 2.10% | 85,647,100 | -1,755,037 | -86.4 |
46
50.60
49.05
|
|
3 tháng
(2024-06-20) |
3.20 | 7.03% | 145,692,400 | 1,683,715 | 78.8 |
43.25
50.60
49.05
|
|
6 tháng
(2024-03-22) |
-5.50 | -10.15% | 249,482,600 | -7,386,293 | -370.9 |
43.25
54.20
49.05
|
|
12 tháng
(2023-09-25) |
8.68 | 21.69% | 415,608,000 | -5,120,227 | -290.2 |
35.50
54.40
49.05
|
|
24 tháng
(2022-09-29) |
18.97 | 63.82% | 755,988,600 | 9,444,005 | 261.4 |
25.29
54.40
49.05
|
|
36 tháng
(2021-10-04) |
21.38 | 78.26% | 1,278,095,700 | 22,584,422 | 864.0 |
25.29
54.40
49.05
|
|
60 tháng
(2019-10-15) |
20.58 | 73.20% | 2,224,201,020 | -26,695,418 | -1,126.7 |
21.27
54.40
49.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/04/2014 |
8.42
|
529,160 | 8.26 | 8.42 | 8.16 | 125,440 | 13,100 | 1.8 |
| 21/04/2014 |
8.26
|
565,920 | 8.48 | 8.48 | 8.21 | 3,000 | 78,500 | -1.2 |
| 18/04/2014 |
8.48
|
763,370 | 8.58 | 8.64 | 8.48 | 255,000 | 0 | 4.1 |
| 17/04/2014 |
8.58
|
681,040 | 8.53 | 8.74 | 8.53 | 202,400 | 80,490 | 2.0 |
| 16/04/2014 |
8.53
|
1,065,090 | 8.80 | 8.80 | 8.42 | 113,200 | 900 | 1.8 |
| 15/04/2014 |
8.80
|
480,360 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 14/04/2014 |
8.90
|
414,100 | 8.85 | 8.96 | 8.85 | 29,000 | 0 | 0.5 |
| 11/04/2014 |
8.85
|
670,380 | 8.90 | 8.90 | 8.80 | 21,200 | 10,000 | 0.2 |
| 10/04/2014 |
8.90
|
485,550 | 8.90 | 8.96 | 8.90 | 1,000 | 0 | 0.0 |
| 08/04/2014 |
8.90
|
515,610 | 8.96 | 9.01 | 8.90 | 0 | 0 | 0 |
| 07/04/2014 |
8.96
|
441,790 | 9.01 | 9.01 | 8.90 | 194,000 | 0 | 3.3 |
| 04/04/2014 |
9.01
|
608,360 | 8.96 | 9.01 | 8.90 | 403,190 | 0 | 6.8 |
| 03/04/2014 |
8.96
|
519,700 | 8.90 | 9.01 | 8.85 | 166,320 | 0 | 2.8 |
| 02/04/2014 |
8.90
|
1,217,110 | 8.90 | 8.96 | 8.80 | 321,010 | 10,000 | 5.2 |
| 01/04/2014 |
8.90
|
1,701,600 | 8.96 | 9.01 | 8.85 | 388,350 | 0 | 6.5 |
| 31/03/2014 |
8.96
|
831,760 | 9.06 | 9.12 | 8.96 | 326,950 | 0 | 5.5 |
| 28/03/2014 |
9.06
|
713,160 | 8.96 | 9.06 | 8.96 | 78,450 | 0 | 1.3 |
| 27/03/2014 |
8.96
|
1,026,180 | 8.96 | 9.01 | 8.90 | 50,000 | 0 | 0.9 |
| 26/03/2014 |
8.96
|
2,030,920 | 9.17 | 9.22 | 8.90 | 35,000 | 6,000 | 0.5 |
| 25/03/2014 |
9.17
|
2,051,430 | 9.38 | 9.44 | 9.17 | 73,000 | 100 | 1.3 |
| 24/03/2014 |
9.38
|
2,498,010 | 9.33 | 9.60 | 9.38 | 49,100 | 0 | 0.9 |
| 21/03/2014 |
9.33
|
1,236,010 | 9.44 | 9.49 | 9.33 | 0 | 400 | -0.0 |
| 20/03/2014 |
9.44
|
3,325,420 | 9.28 | 9.60 | 9.33 | 60 | 1,530 | -0.0 |
| 19/03/2014 |
9.28
|
5,624,790 | 8.96 | 9.28 | 9.01 | 2,000 | 0 | 0.0 |
| 18/03/2014 |
8.96
|
2,171,570 | 8.85 | 9.01 | 8.80 | 3,000 | 0 | 0.0 |
| 17/03/2014 |
8.85
|
989,350 | 8.85 | 8.90 | 8.80 | 55,350 | 0 | 0.9 |
| 14/03/2014 |
8.85
|
924,510 | 8.80 | 8.90 | 8.74 | 3,000 | 0 | 0.0 |
| 13/03/2014 |
8.80
|
806,950 | 8.80 | 8.85 | 8.74 | 200 | 0 | 0.0 |
| 12/03/2014 |
8.80
|
979,430 | 8.85 | 8.90 | 8.80 | 103,000 | 0 | 1.7 |
| 11/03/2014 |
8.85
|
752,790 | 8.90 | 8.90 | 8.85 | 0 | 61,000 | -1.0 |
| 10/03/2014 |
8.90
|
957,770 | 8.85 | 8.96 | 8.85 | 2,500 | 0 | 0.0 |
| 07/03/2014 |
8.85
|
773,450 | 8.85 | 8.90 | 8.85 | 0 | 0 | 0 |
| 06/03/2014 |
8.85
|
768,340 | 8.85 | 8.90 | 8.80 | 10,000 | 0 | 0.2 |
| 05/03/2014 |
8.85
|
737,090 | 8.85 | 8.96 | 8.85 | 1,000 | 0 | 0.0 |
| 04/03/2014 |
8.85
|
1,551,740 | 8.90 | 8.90 | 8.80 | 369,060 | 0 | 6.1 |
| 03/03/2014 |
8.90
|
954,830 | 9.06 | 9.06 | 8.90 | 5,820 | 0 | 0.1 |
| 28/02/2014 |
9.06
|
1,154,560 | 9.01 | 9.06 | 8.96 | 487,300 | 0 | 8.2 |
| 27/02/2014 |
9.01
|
3,731,900 | 8.90 | 9.28 | 8.90 | 1,930 | 0 | 0.0 |
| 26/02/2014 |
8.90
|
1,399,670 | 8.90 | 9.01 | 8.85 | 43,000 | 0 | 0.7 |
| 25/02/2014 |
8.90
|
1,249,150 | 8.90 | 8.90 | 8.80 | 52,960 | 0 | 0.9 |
| 24/02/2014 |
8.90
|
833,430 | 8.90 | 8.96 | 8.85 | 46,000 | 0 | 0.8 |
| 21/02/2014 |
8.90
|
903,040 | 9.01 | 9.01 | 8.90 | 39,990 | 100 | 0.7 |
| 20/02/2014 |
9.01
|
3,243,650 | 8.85 | 9.17 | 8.85 | 275,080 | 50,000 | 3.8 |
| 19/02/2014 |
8.85
|
2,988,120 | 8.85 | 8.96 | 8.80 | 202,600 | 10 | 3.4 |
| 18/02/2014 |
8.85
|
1,861,540 | 8.90 | 8.90 | 8.85 | 119,000 | 27,000 | 1.5 |
| 17/02/2014 |
8.90
|
1,173,560 | 8.96 | 9.01 | 8.85 | 33,600 | 0 | 0.6 |
| 14/02/2014 |
8.96
|
1,489,380 | 8.85 | 9.06 | 8.85 | 50,630 | 0 | 0.9 |
| 13/02/2014 |
8.85
|
2,156,140 | 8.96 | 9.01 | 8.85 | 20,000 | 0 | 0.3 |
| 12/02/2014 |
8.96
|
1,176,180 | 9.01 | 9.01 | 8.90 | 15,500 | 0 | 0.3 |
| 11/02/2014 |
9.01
|
1,938,480 | 9.06 | 9.17 | 9.01 | 228,000 | 0 | 3.9 |
| 10/02/2014 |
9.06
|
4,052,090 | 8.85 | 9.17 | 8.64 | 841,750 | 22,300 | 13.8 |
| 07/02/2014 |
8.85
|
2,987,600 | 9.38 | 9.38 | 8.80 | 17,700 | 0 | 0.3 |
| 06/02/2014 |
9.38
|
959,590 | 9.81 | 9.81 | 9.38 | 15,300 | 0 | 0.3 |
| 27/01/2014 |
9.81
|
3,240,910 | 10.02 | 10.02 | 9.65 | 33,560 | 0 | 0.6 |
| 24/01/2014 |
10.02
|
8,417,060 | 10.02 | 10.40 | 9.86 | 280,910 | 0 | 5.3 |