| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
-1.70 | -6.73% | 216,837,300 | -1,632,968 | -38.2 |
23.15
25.25
24
|
|
2 tháng
(2024-09-23) |
-1.25 | -5.04% | 552,189,300 | -1,687,968 | -39.7 |
23.15
25.90
24
|
|
3 tháng
(2024-08-23) |
-1 | -4.07% | 775,109,000 | -2,588,468 | -61.4 |
23.15
25.90
24
|
|
6 tháng
(2024-05-27) |
1.10 | 4.90% | 1,863,822,500 | 4,961,240 | 117.2 |
21.75
25.90
24
|
|
12 tháng
(2023-11-27) |
6.33 | 36.75% | 4,122,329,000 | -6,003,562 | -134.5 |
17.22
25.90
24
|
|
24 tháng
(2022-12-02) |
7.95 | 50.95% | 6,427,716,000 | -8,616,303 | -145.6 |
13.94
25.90
24
|
|
36 tháng
(2021-12-07) |
4.08 | 20.97% | 9,289,038,600 | -9,415,193 | -165.4 |
11.74
25.90
24
|
|
60 tháng
(2019-12-18) |
14.28 | 154.08% | 15,292,307,290 | 908,701 | -158.9 |
5.98
25.90
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/06/2014 |
3.40
|
916,070 | 3.45 | 3.45 | 3.40 | 1,100 | 260 | 0.0 |
| 27/06/2014 |
3.45
|
742,690 | 3.50 | 3.50 | 3.45 | 2,750 | 0 | 0.0 |
| 26/06/2014 |
3.50
|
1,106,370 | 3.53 | 3.53 | 3.48 | 0 | 0 | 0 |
| 25/06/2014 |
3.53
|
3,372,220 | 3.38 | 3.53 | 3.38 | 0 | 0 | 0 |
| 24/06/2014 |
3.38
|
834,790 | 3.33 | 3.40 | 3.33 | 0 | 1,100 | -0.0 |
| 23/06/2014 |
3.33
|
525,630 | 3.33 | 3.35 | 3.30 | 0 | 2,750 | -0.0 |
| 20/06/2014 |
3.33
|
383,890 | 3.33 | 3.35 | 3.33 | 0 | 0 | 0 |
| 19/06/2014 |
3.33
|
727,000 | 3.35 | 3.35 | 3.28 | 0 | 0 | 0 |
| 18/06/2014 |
3.35
|
785,740 | 3.35 | 3.38 | 3.35 | 0 | 0 | 0 |
| 17/06/2014 |
3.35
|
527,160 | 3.35 | 3.38 | 3.35 | 0 | 0 | 0 |
| 16/06/2014 |
3.35
|
669,990 | 3.40 | 3.40 | 3.35 | 0 | 0 | 0 |
| 13/06/2014 |
3.40
|
264,600 | 3.38 | 3.43 | 3.38 | 10 | 0 | 0.0 |
| 12/06/2014 |
3.38
|
1,982,880 | 3.35 | 3.45 | 3.35 | 0 | 0 | 0 |
| 11/06/2014 |
3.35
|
983,710 | 3.33 | 3.38 | 3.30 | 0 | 0 | 0 |
| 10/06/2014 |
3.33
|
1,015,020 | 3.33 | 3.38 | 3.30 | 0 | 0 | 0 |
| 09/06/2014 |
3.33
|
1,624,440 | 3.33 | 3.38 | 3.28 | 0 | 0 | 0 |
| 06/06/2014 |
3.33
|
467,340 | 3.28 | 3.33 | 3.28 | 0 | 0 | 0 |
| 05/06/2014 |
3.28
|
369,090 | 3.28 | 3.30 | 3.23 | 0 | 0 | 0 |
| 04/06/2014 |
3.28
|
845,820 | 3.30 | 3.33 | 3.26 | 0 | 0 | 0 |
| 03/06/2014 |
3.30
|
417,720 | 3.30 | 3.33 | 3.30 | 0 | 0 | 0 |
| 02/06/2014 |
3.30
|
581,000 | 3.40 | 3.40 | 3.30 | 24,580 | 0 | 0.4 |
| 30/05/2014 |
3.40
|
723,650 | 3.38 | 3.40 | 3.35 | 0 | 0 | 0 |
| 29/05/2014 |
3.38
|
2,629,400 | 3.33 | 3.43 | 3.33 | 0 | 0 | 0 |
| 28/05/2014 |
3.33
|
1,560,640 | 3.33 | 3.38 | 3.33 | 0 | 0 | 0 |
| 27/05/2014 |
3.33
|
1,013,080 | 3.28 | 3.33 | 3.26 | 0 | 24,580 | -0.3 |
| 26/05/2014 |
3.28
|
795,420 | 3.30 | 3.30 | 3.23 | 0 | 0 | 0 |
| 23/05/2014 |
3.30
|
508,410 | 3.30 | 3.33 | 3.28 | 0 | 0 | 0 |
| 22/05/2014 |
3.30
|
1,439,000 | 3.30 | 3.35 | 3.28 | 0 | 0 | 0 |
| 21/05/2014 |
3.30
|
1,335,510 | 3.26 | 3.33 | 3.21 | 0 | 0 | 0 |
| 20/05/2014 |
3.26
|
524,770 | 3.26 | 3.26 | 3.21 | 0 | 0 | 0 |
| 19/05/2014 |
3.26
|
782,650 | 3.23 | 3.26 | 3.18 | 0 | 0 | 0 |
| 16/05/2014 |
3.23
|
569,040 | 3.21 | 3.26 | 3.18 | 0 | 0 | 0 |
| 15/05/2014 |
3.21
|
1,908,310 | 3.28 | 3.33 | 3.16 | 0 | 0 | 0 |
| 14/05/2014 |
3.28
|
1,187,200 | 3.21 | 3.28 | 3.18 | 0 | 0 | 0 |
| 13/05/2014 |
3.21
|
1,240,040 | 3.18 | 3.23 | 3.18 | 0 | 0 | 0 |
| 12/05/2014 |
3.18
|
3,245,630 | 3.28 | 3.28 | 3.11 | 2,660 | 0 | 0.0 |
| 09/05/2014 |
3.28
|
880,850 | 3.18 | 3.30 | 3.21 | 0 | 0 | 0 |
| 08/05/2014 |
3.18
|
6,621,720 | 3.38 | 3.38 | 3.16 | 1,382,040 | 1,382,040 | 0 |
| 07/05/2014 |
3.38
|
396,380 | 3.35 | 3.40 | 3.33 | 0 | 0 | 0 |
| 06/05/2014 |
3.35
|
1,852,700 | 3.40 | 3.40 | 3.28 | 0 | 2,660 | -0.0 |
| 05/05/2014 |
3.40
|
648,040 | 3.45 | 3.45 | 3.35 | 220,000 | 220,000 | 0 |
| 29/04/2014 |
3.45
|
352,540 | 3.45 | 3.48 | 3.43 | 0 | 0 | 0 |
| 28/04/2014 |
3.45
|
432,590 | 3.48 | 3.50 | 3.45 | 100,000 | 100,000 | 0 |
| 25/04/2014 |
3.48
|
660,720 | 3.45 | 3.50 | 3.45 | 326,000 | 326,000 | 0 |
| 24/04/2014 |
3.45
|
838,630 | 3.50 | 3.53 | 3.45 | 0 | 0 | 0 |
| 23/04/2014 |
3.50
|
794,260 | 3.55 | 3.58 | 3.50 | 72,430 | 72,430 | 0 |
| 22/04/2014 |
3.55
|
914,490 | 3.43 | 3.55 | 3.43 | 0 | 0 | 0 |
| 21/04/2014 |
3.43
|
1,287,910 | 3.43 | 3.50 | 3.38 | 0 | 0 | 0 |
| 18/04/2014 |
3.43
|
3,591,990 | 3.60 | 3.60 | 3.43 | 0 | 0 | 0 |
| 17/04/2014 |
3.60
|
1,516,390 | 3.60 | 3.65 | 3.58 | 0 | 0 | 0 |
| 16/04/2014 |
3.60
|
3,098,770 | 3.67 | 3.67 | 3.48 | 684,000 | 680,000 | 0.1 |
| 15/04/2014 |
3.67
|
2,769,040 | 3.80 | 3.80 | 3.67 | 0 | 0 | 0 |
| 14/04/2014 |
3.80
|
1,580,460 | 3.82 | 3.85 | 3.80 | 0 | 0 | 0 |
| 11/04/2014 |
3.82
|
1,323,020 | 3.82 | 3.82 | 3.77 | 0 | 0 | 0 |
| 10/04/2014 |
3.82
|
1,957,110 | 3.87 | 3.90 | 3.80 | 0 | 4,000 | -0.1 |
| 08/04/2014 |
3.87
|
1,251,680 | 3.87 | 3.92 | 3.85 | 0 | 0 | 0 |
| 07/04/2014 |
3.87
|
1,281,930 | 3.85 | 3.92 | 3.85 | 0 | 0 | 0 |
| 04/04/2014 |
3.85
|
776,860 | 3.90 | 3.90 | 3.82 | 0 | 0 | 0 |
| 03/04/2014 |
3.90
|
976,870 | 3.82 | 3.90 | 3.82 | 0 | 0 | 0 |
| 02/04/2014 |
3.82
|
2,530,180 | 3.82 | 3.87 | 3.75 | 100,200 | 100,000 | 0.0 |
| 01/04/2014 |
3.82
|
3,333,740 | 3.92 | 3.92 | 3.80 | 180 | 0 | 0.0 |
| 31/03/2014 |
3.92
|
2,106,550 | 3.97 | 4.00 | 3.92 | 10,080 | 0 | 0.2 |
| 28/03/2014 |
3.97
|
1,645,610 | 3.95 | 4.00 | 3.92 | 20 | 0 | 0.0 |
| 27/03/2014 |
3.95
|
2,811,080 | 3.90 | 3.95 | 3.85 | 4,750 | 200 | 0.1 |
| 26/03/2014 |
3.90
|
5,142,690 | 4.02 | 4.04 | 3.87 | 1,200,000 | 1,200,180 | -0.0 |
| 25/03/2014 |
4.02
|
4,870,630 | 4.14 | 4.17 | 4.02 | 12,680 | 10,000 | 0.0 |
| 24/03/2014 |
4.14
|
5,382,190 | 4.04 | 4.17 | 4.07 | 0 | 100 | -0.0 |
| 21/03/2014 |
4.04
|
6,834,590 | 3.92 | 4.09 | 3.92 | 0 | 4,750 | -0.1 |
| 20/03/2014 |
3.92
|
5,565,430 | 3.95 | 4.04 | 3.90 | 31,390 | 30,000 | 0.0 |
| 19/03/2014 |
3.95
|
7,541,750 | 3.77 | 3.95 | 3.77 | 0 | 12,680 | -0.2 |
| 18/03/2014 |
3.77
|
2,915,090 | 3.72 | 3.77 | 3.70 | 0 | 0 | 0 |
| 17/03/2014 |
3.72
|
1,838,780 | 3.72 | 3.77 | 3.72 | 5,000 | 0 | 0.1 |
| 14/03/2014 |
3.72
|
2,641,560 | 3.72 | 3.77 | 3.70 | 0 | 1,390 | -0.0 |
| 13/03/2014 |
3.72
|
1,741,220 | 3.72 | 3.75 | 3.70 | 4,040 | 0 | 0.1 |
| 12/03/2014 |
3.72
|
2,247,380 | 3.75 | 3.80 | 3.72 | 0 | 0 | 0 |
| 11/03/2014 |
3.75
|
2,396,710 | 3.72 | 3.77 | 3.70 | 2,690 | 5,000 | -0.0 |
| 10/03/2014 |
3.72
|
2,597,570 | 3.70 | 3.75 | 3.67 | 0 | 0 | 0 |
| 07/03/2014 |
3.70
|
1,660,070 | 3.72 | 3.75 | 3.67 | 0 | 4,040 | -0.1 |
| 06/03/2014 |
3.72
|
1,170,540 | 3.72 | 3.75 | 3.70 | 0 | 0 | 0 |
| 05/03/2014 |
3.72
|
2,329,420 | 3.70 | 3.75 | 3.70 | 8,260 | 2,690 | 0.1 |
| 04/03/2014 |
3.70
|
2,458,690 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 03/03/2014 |
3.70
|
2,970,530 | 3.82 | 3.82 | 3.70 | 4,270 | 0 | 0.1 |
| 28/02/2014 |
3.82
|
2,717,910 | 3.85 | 3.87 | 3.80 | 26,507 | 26,507 | 0 |
| 27/02/2014 |
3.85
|
6,217,030 | 3.80 | 3.95 | 3.77 | 100 | 8,260 | -0.1 |
| 26/02/2014 |
3.80
|
4,147,670 | 3.75 | 3.82 | 3.75 | 750 | 0 | 0.0 |
| 25/02/2014 |
3.75
|
3,627,860 | 3.70 | 3.77 | 3.65 | 1,260 | 4,260 | -0.0 |
| 24/02/2014 |
3.70
|
2,315,390 | 3.67 | 3.70 | 3.65 | 230 | 0 | 0.0 |
| 21/02/2014 |
3.67
|
2,006,960 | 3.70 | 3.75 | 3.65 | 0 | 110 | -0.0 |
| 20/02/2014 |
3.70
|
6,659,500 | 3.70 | 3.85 | 3.65 | 100 | 750 | -0.0 |
| 19/02/2014 |
3.70
|
4,012,400 | 3.60 | 3.70 | 3.60 | 0 | 1,260 | -0.0 |
| 18/02/2014 |
3.60
|
3,244,690 | 3.58 | 3.60 | 3.55 | 331,250 | 330,980 | 0.0 |
| 17/02/2014 |
3.58
|
3,242,230 | 3.65 | 3.65 | 3.55 | 500 | 0 | 0.0 |
| 14/02/2014 |
3.65
|
2,633,010 | 3.63 | 3.70 | 3.63 | 0 | 100 | -0.0 |
| 13/02/2014 |
3.63
|
6,852,050 | 3.45 | 3.63 | 3.50 | 1,000 | 0 | 0.0 |
| 12/02/2014 |
3.45
|
3,141,110 | 3.38 | 3.48 | 3.38 | 120 | 500 | -0.0 |
| 11/02/2014 |
3.38
|
2,417,270 | 3.40 | 3.43 | 3.38 | 1,000 | 500 | 0.0 |
| 10/02/2014 |
3.40
|
1,300,900 | 3.38 | 3.43 | 3.38 | 0 | 0 | 0 |
| 07/02/2014 |
3.38
|
1,376,620 | 3.38 | 3.43 | 3.38 | 54,220 | 1,000 | 0.8 |
| 06/02/2014 |
3.38
|
578,490 | 3.40 | 3.40 | 3.35 | 0 | 120 | -0.0 |
| 27/01/2014 |
3.40
|
552,560 | 3.38 | 3.40 | 3.35 | 230 | 1,000 | -0.0 |