Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
0 | 0% | 0 | 0 | 0 |
2.35
2.35
2.35
|
2 tháng
(2024-09-16) |
-0.89 | -27.47% | 26,441,900 | 27,700 | 0.0 |
2.35
3.24
2.35
|
3 tháng
(2024-08-16) |
-1.43 | -37.83% | 40,980,900 | -796,715 | -3.1 |
2.35
3.98
2.35
|
6 tháng
(2024-05-20) |
-2.99 | -55.99% | 198,179,900 | -641,210 | -3.6 |
2.35
5.73
2.35
|
12 tháng
(2023-11-20) |
-3.67 | -60.96% | 746,289,600 | -1,101,054 | -6.0 |
2.35
7.45
2.35
|
24 tháng
(2022-11-25) |
-0.80 | -25.40% | 1,752,207,800 | -11,302,999 | -53.5 |
2.35
7.45
2.35
|
36 tháng
(2021-11-30) |
-10.85 | -82.20% | 4,207,123,500 | -5,377,762 | 24.9 |
2.35
18.55
2.35
|
60 tháng
(2019-12-11) |
-0.40 | -14.55% | 9,976,879,210 | -16,720,662 | -43.3 |
1.83
18.55
2.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/06/2014 |
7.90
|
6,194,490 | 8.10 | 8.20 | 7.90 | 311,330 | 3,403,520 | -24.5 |
19/06/2014 |
8.10
|
6,918,700 | 8.20 | 8.20 | 7.80 | 9,000 | 440 | 0.1 |
18/06/2014 |
8.20
|
5,351,720 | 8.30 | 8.50 | 8.20 | 35,300 | 18,000 | 0.1 |
17/06/2014 |
8.30
|
9,580,580 | 8 | 8.40 | 7.90 | 20,000 | 24,650 | -0.0 |
16/06/2014 |
8
|
3,239,410 | 8.10 | 8.10 | 7.90 | 986,050 | 1,312,780 | -2.6 |
13/06/2014 |
8.10
|
4,793,940 | 8 | 8.20 | 8 | 350,830 | 31,100 | 2.6 |
12/06/2014 |
8
|
4,496,930 | 8 | 8.20 | 7.90 | 98,220 | 80,990 | 0.1 |
11/06/2014 |
8
|
4,271,800 | 7.90 | 8.10 | 7.90 | 200,050 | 33,000 | 1.3 |
10/06/2014 |
7.90
|
2,232,240 | 8.10 | 8.20 | 7.90 | 199,380 | 8,210 | 1.5 |
09/06/2014 |
8.10
|
7,792,410 | 8 | 8.40 | 7.90 | 48,000 | 200 | 0.4 |
06/06/2014 |
8
|
2,667,240 | 7.90 | 8 | 7.80 | 12,000 | 101,830 | -0.7 |
05/06/2014 |
7.90
|
2,349,610 | 7.80 | 8 | 7.60 | 550,000 | 138,260 | 3.2 |
04/06/2014 |
7.80
|
3,709,210 | 7.80 | 7.90 | 7.50 | 1,168,980 | 75,000 | 8.4 |
03/06/2014 |
7.80
|
2,016,910 | 7.70 | 8 | 7.70 | 295,930 | 9,810 | 2.2 |
02/06/2014 |
7.70
|
4,701,410 | 7.90 | 8 | 7.60 | 448,120 | 8,240 | 3.4 |
30/05/2014 |
7.90
|
3,090,840 | 8 | 8.10 | 7.90 | 514,010 | 25,000 | 3.9 |
29/05/2014 |
8
|
5,453,910 | 8.30 | 8.30 | 7.90 | 306,610 | 0 | 2.5 |
28/05/2014 |
8.30
|
3,853,760 | 8.40 | 8.50 | 8.20 | 446,150 | 20,000 | 3.6 |
27/05/2014 |
8.40
|
8,764,400 | 8 | 8.50 | 7.90 | 379,150 | 670,840 | -2.5 |
26/05/2014 |
8
|
3,692,010 | 7.90 | 8.10 | 7.70 | 207,510 | 840 | 1.6 |
23/05/2014 |
7.90
|
4,591,170 | 7.90 | 8 | 7.80 | 115,000 | 1,050,000 | -7.4 |
22/05/2014 |
7.90
|
7,636,490 | 8.30 | 8.30 | 7.90 | 37,000 | 1,011,440 | -7.8 |
21/05/2014 |
8.30
|
6,026,780 | 8.10 | 8.40 | 7.90 | 123,030 | 41,420 | 0.7 |
20/05/2014 |
8.10
|
5,606,040 | 8 | 8.30 | 7.80 | 112,080 | 25,280 | 0.7 |
19/05/2014 |
8
|
9,120,590 | 7.50 | 8 | 7.40 | 3,389,090 | 80,100 | 26.0 |
16/05/2014 |
7.50
|
6,859,580 | 7.10 | 7.50 | 7.10 | 3,708,990 | 61,230 | 27.1 |
15/05/2014 |
7.10
|
7,050,870 | 7.10 | 7.50 | 6.80 | 1,154,850 | 15,000 | 8.2 |
14/05/2014 |
7.10
|
6,946,070 | 6.70 | 7.10 | 6.60 | 2,790,640 | 0 | 19.6 |
13/05/2014 |
6.70
|
6,851,380 | 7.10 | 7.10 | 6.70 | 642,130 | 5,980 | 4.3 |
12/05/2014 |
7.10
|
5,411,530 | 7.60 | 7.60 | 7.10 | 57,100 | 391,000 | -2.4 |
09/05/2014 |
7.60
|
8,544,300 | 7.50 | 7.80 | 7.20 | 1,762,950 | 391,140 | 10.3 |
08/05/2014 |
7.50
|
8,423,720 | 8 | 8 | 7.50 | 575,870 | 0 | 4.3 |
07/05/2014 |
8
|
3,700,790 | 8 | 8.20 | 7.80 | 917,780 | 640 | 7.4 |
06/05/2014 |
8
|
6,857,290 | 8.10 | 8.10 | 7.60 | 843,740 | 208,040 | 5.0 |
05/05/2014 |
8.10
|
5,567,710 | 8.40 | 8.50 | 8 | 1,352,100 | 391,180 | 7.9 |
29/04/2014 |
8.40
|
3,051,500 | 8.50 | 8.60 | 8.30 | 120,200 | 0 | 1.0 |
28/04/2014 |
8.50
|
3,990,290 | 8.70 | 8.80 | 8.50 | 949,320 | 293,220 | 5.7 |
25/04/2014 |
8.70
|
5,048,230 | 8.50 | 8.90 | 8.50 | 1,240,770 | 0 | 10.8 |
24/04/2014 |
8.50
|
2,961,150 | 8.50 | 8.70 | 8.40 | 5,000 | 36,740 | -0.3 |
23/04/2014 |
8.50
|
4,699,480 | 8.80 | 9 | 8.50 | 196,000 | 3,630 | 1.7 |
22/04/2014 |
8.80
|
7,118,660 | 8.30 | 8.80 | 8.10 | 205,760 | 400,000 | -1.6 |
21/04/2014 |
8.30
|
6,819,820 | 8.70 | 8.70 | 8.20 | 114,740 | 552,190 | -3.7 |
18/04/2014 |
8.70
|
6,941,420 | 9.30 | 9.30 | 8.70 | 15,000 | 35,440 | -0.2 |
17/04/2014 |
9.30
|
6,233,230 | 9 | 9.40 | 9.10 | 195,180 | 22,200 | 1.6 |
16/04/2014 |
9
|
14,210,020 | 9.40 | 9.40 | 8.80 | 239,410 | 0 | 2.2 |
15/04/2014 |
9.40
|
11,202,790 | 9.80 | 9.90 | 9.30 | 551,680 | 3,270 | 5.3 |
14/04/2014 |
9.80
|
7,506,820 | 10.10 | 10.20 | 9.70 | 223,210 | 60 | 2.2 |
11/04/2014 |
10.10
|
8,262,780 | 10.10 | 10.20 | 9.90 | 227,740 | 0 | 2.3 |
10/04/2014 |
10.10
|
8,111,170 | 10.20 | 10.30 | 10 | 527,780 | 65,140 | 4.7 |
08/04/2014 |
10.20
|
8,863,620 | 10.20 | 10.40 | 10.10 | 226,910 | 14,540 | 2.2 |
07/04/2014 |
10.20
|
7,753,460 | 10.10 | 10.30 | 10 | 203,490 | 45,110 | 1.6 |
04/04/2014 |
10.10
|
8,690,150 | 10.30 | 10.40 | 10 | 231,290 | 240,910 | -0.1 |
03/04/2014 |
10.30
|
12,620,480 | 9.70 | 10.30 | 9.80 | 1,268,110 | 213,660 | 10.7 |
02/04/2014 |
9.70
|
13,534,070 | 9.50 | 9.80 | 9.30 | 2,697,680 | 213,760 | 23.6 |
01/04/2014 |
9.50
|
21,210,270 | 10.10 | 10.10 | 9.40 | 35,520 | 412,990 | -3.7 |
31/03/2014 |
10.10
|
11,498,050 | 10.60 | 10.60 | 10.10 | 20,010 | 251,630 | -2.4 |
28/03/2014 |
10.60
|
9,158,340 | 10.60 | 10.90 | 10.40 | 5,030 | 219,730 | -2.3 |
27/03/2014 |
10.60
|
15,860,770 | 10 | 10.60 | 9.80 | 2,260 | 916,410 | -9.3 |
26/03/2014 |
10
|
24,125,390 | 10 | 10.70 | 9.90 | 82,060 | 670,000 | -6.0 |
25/03/2014 |
10
|
19,600,010 | 10 | 10.60 | 9.80 | 179,810 | 1,251,810 | -10.8 |
24/03/2014 |
10
|
13,926,610 | 9.60 | 10.20 | 9.60 | 29,480 | 83,040 | -0.5 |
21/03/2014 |
9.60
|
11,960,320 | 9.70 | 9.80 | 9.60 | 1,115,520 | 4,315,140 | -30.7 |
20/03/2014 |
9.70
|
11,614,980 | 9.50 | 9.90 | 9.40 | 3,000 | 40,450 | -0.4 |
19/03/2014 |
9.50
|
18,592,600 | 8.90 | 9.50 | 8.80 | 57,360 | 2,160,360 | -19.1 |
18/03/2014 |
8.90
|
15,453,300 | 9 | 9.20 | 8.80 | 1,029,000 | 2,332,620 | -11.7 |
17/03/2014 |
9
|
9,668,530 | 8.90 | 9.20 | 8.90 | 50,250 | 254,110 | -1.8 |
14/03/2014 |
8.90
|
8,847,650 | 9 | 9.10 | 8.80 | 231,270 | 176,280 | 0.5 |
13/03/2014 |
9
|
14,329,690 | 8.60 | 9 | 8.60 | 252,880 | 20,020 | 2.1 |
12/03/2014 |
8.60
|
11,886,780 | 8.90 | 9 | 8.50 | 267,880 | 185,170 | 0.8 |
11/03/2014 |
8.90
|
9,456,540 | 8.70 | 9.20 | 8.80 | 227,910 | 712,460 | -4.4 |
10/03/2014 |
8.70
|
18,869,320 | 8.20 | 8.70 | 8.20 | 217,920 | 1,114,470 | -7.5 |
07/03/2014 |
8.20
|
15,465,810 | 7.90 | 8.30 | 8 | 223,920 | 2,753,670 | -20.5 |
06/03/2014 |
7.90
|
5,733,540 | 7.90 | 8.10 | 7.80 | 217,920 | 258,690 | -0.3 |
05/03/2014 |
7.90
|
7,321,640 | 7.80 | 8 | 7.80 | 218,630 | 791,420 | -4.5 |
04/03/2014 |
7.80
|
9,880,640 | 7.90 | 7.90 | 7.60 | 219,920 | 2,015,910 | -13.9 |
03/03/2014 |
7.90
|
7,954,430 | 8.30 | 8.30 | 7.80 | 232,940 | 409,250 | -1.4 |
28/02/2014 |
8.30
|
7,275,210 | 8 | 8.30 | 7.90 | 250,940 | 0 | 2.0 |
27/02/2014 |
8
|
25,482,500 | 7.70 | 8.20 | 7.70 | 1,318,240 | 10,010 | 10.6 |
26/02/2014 |
7.70
|
6,178,800 | 7.70 | 7.80 | 7.50 | 227,840 | 91,800 | 1.1 |
25/02/2014 |
7.70
|
6,287,020 | 7.80 | 7.80 | 7.60 | 217,960 | 55,140 | 1.3 |
24/02/2014 |
7.80
|
5,913,290 | 7.50 | 7.80 | 7.50 | 220,960 | 6,560 | 1.6 |
21/02/2014 |
7.50
|
7,182,500 | 7.50 | 7.60 | 7.30 | 226,960 | 310,030 | -0.6 |
20/02/2014 |
7.50
|
16,856,900 | 7.90 | 8.10 | 7.40 | 218,360 | 108,700 | 0.9 |
19/02/2014 |
7.90
|
7,788,400 | 7.80 | 8 | 7.70 | 234,130 | 3,920 | 1.8 |
18/02/2014 |
7.80
|
11,861,260 | 7.70 | 7.90 | 7.50 | 344,780 | 628,150 | -2.1 |
17/02/2014 |
7.70
|
11,364,370 | 7.60 | 7.80 | 7.50 | 1,407,550 | 25,000 | 10.6 |
14/02/2014 |
7.60
|
9,518,560 | 7.60 | 7.80 | 7.50 | 991,780 | 3,000 | 7.6 |
13/02/2014 |
7.60
|
9,971,030 | 7.40 | 7.60 | 7.30 | 762,350 | 68,360 | 5.2 |
12/02/2014 |
7.40
|
7,260,730 | 7.30 | 7.50 | 7.20 | 218,580 | 3,280 | 1.6 |
11/02/2014 |
7.30
|
15,478,910 | 7.50 | 7.60 | 7.30 | 265,070 | 300,000 | -0.2 |
10/02/2014 |
7.50
|
6,798,620 | 7.40 | 7.60 | 7.30 | 226,000 | 723,000 | -3.7 |
07/02/2014 |
7.40
|
7,255,290 | 7.60 | 7.70 | 7.30 | 221,270 | 128,920 | 0.7 |
06/02/2014 |
7.60
|
7,949,160 | 7.30 | 7.70 | 7.20 | 218,020 | 301,260 | -0.6 |
27/01/2014 |
7.30
|
5,934,480 | 7.20 | 7.40 | 7.10 | 243,440 | 617,020 | -2.7 |
24/01/2014 |
7.20
|
6,795,290 | 7.30 | 7.40 | 7.10 | 1,149,960 | 338,570 | 5.9 |
23/01/2014 |
7.30
|
6,919,490 | 7.30 | 7.50 | 7.10 | 264,390 | 6,860 | 1.9 |
22/01/2014 |
7.30
|
19,453,270 | 7 | 7.40 | 7.20 | 2,072,300 | 209,520 | 13.8 |
21/01/2014 |
7
|
14,207,610 | 6.60 | 7 | 6.70 | 1,873,890 | 5,880 | 13.0 |
20/01/2014 |
6.60
|
8,982,560 | 6.70 | 6.80 | 6.50 | 1,949,980 | 0 | 13.0 |
17/01/2014 |
6.70
|
7,775,190 | 6.80 | 7 | 6.70 | 2,345,820 | 4,400 | 16.0 |