| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-20) |
0.15 | 0.62% | 240,849,600 | -221,809 | -20.1 |
23.75
24.85
24.40
|
|
2 tháng
(2024-07-22) |
-0.80 | -3.17% | 624,942,900 | 225,074 | -33.8 |
22.95
25.20
24.40
|
|
3 tháng
(2024-06-21) |
1.20 | 5.17% | 961,172,600 | 4,138,160 | 26.3 |
22.20
25.40
24.40
|
|
6 tháng
(2024-03-25) |
0.23 | 0.96% | 2,093,807,000 | -3,464,576 | -136.6 |
21.53
25.40
24.40
|
|
12 tháng
(2023-09-25) |
6.69 | 37.78% | 3,896,297,900 | -3,775,672 | -143.4 |
16.63
25.40
24.40
|
|
24 tháng
(2022-09-30) |
7.80 | 47.01% | 6,450,731,100 | -6,300,571 | -151.4 |
11.74
25.40
24.40
|
|
36 tháng
(2021-10-05) |
5.45 | 28.77% | 9,286,415,500 | -5,726,809 | -132.8 |
11.74
25.40
24.40
|
|
60 tháng
(2019-10-16) |
14.12 | 137.26% | 14,901,867,000 | 11,096,525 | 17.3 |
5.98
25.40
24.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 24/01/2014 |
3.38
|
1,470,880 | 3.38 | 3.40 | 3.35 | 12,570 | 0 | 0.2 |
| 23/01/2014 |
3.38
|
1,427,710 | 3.38 | 3.40 | 3.35 | 500 | 54,220 | -0.7 |
| 22/01/2014 |
3.38
|
2,948,250 | 3.38 | 3.43 | 3.35 | 362,650 | 362,650 | 0 |
| 21/01/2014 |
3.38
|
2,699,220 | 3.28 | 3.38 | 3.28 | 19,820 | 230 | 0.3 |
| 20/01/2014 |
3.28
|
1,613,130 | 3.26 | 3.35 | 3.28 | 830,000 | 842,570 | -0.2 |
| 17/01/2014 |
3.26
|
3,089,980 | 3.13 | 3.33 | 3.16 | 0 | 500 | -0.0 |
| 16/01/2014 |
3.13
|
443,860 | 3.16 | 3.16 | 3.13 | 1,500,000 | 1,500,000 | 0 |
| 15/01/2014 |
3.16
|
480,610 | 3.13 | 3.16 | 3.13 | 251,011 | 270,831 | -0.3 |
| 14/01/2014 |
3.13
|
732,220 | 3.11 | 3.16 | 3.13 | 0 | 0 | 0 |
| 13/01/2014 |
3.11
|
550,390 | 3.13 | 3.16 | 3.11 | 0 | 0 | 0 |
| 10/01/2014 |
3.13
|
738,190 | 3.13 | 3.18 | 3.13 | 0 | 0 | 0 |
| 09/01/2014 |
3.13
|
421,950 | 3.13 | 3.16 | 3.13 | 0 | 0 | 0 |
| 08/01/2014 |
3.13
|
646,350 | 3.16 | 3.16 | 3.13 | 6,300 | 0 | 0.1 |
| 07/01/2014 |
3.16
|
1,520,860 | 3.08 | 3.21 | 3.13 | 0 | 0 | 0 |
| 06/01/2014 |
3.08
|
270,860 | 3.08 | 3.11 | 3.08 | 478,380 | 444,000 | 0.5 |
| 03/01/2014 |
3.08
|
213,140 | 3.08 | 3.11 | 3.08 | 31,748 | 31,748 | 0 |
| 02/01/2014 |
3.08
|
125,070 | 3.13 | 3.13 | 3.08 | 0 | 6,300 | -0.1 |
| 31/12/2013 |
3.13
|
488,350 | 3.08 | 3.13 | 3.06 | 0 | 0 | 0 |
| 30/12/2013 |
3.08
|
579,910 | 3.08 | 3.11 | 3.06 | 0 | 34,380 | -0.4 |
| 27/12/2013 |
3.08
|
240,310 | 3.08 | 3.11 | 3.08 | 0 | 0 | 0 |
| 26/12/2013 |
3.08
|
665,910 | 3.08 | 3.11 | 3.08 | 0 | 0 | 0 |
| 25/12/2013 |
3.08
|
198,460 | 3.11 | 3.11 | 3.08 | 1,600 | 0 | 0.0 |
| 24/12/2013 |
3.11
|
226,370 | 3.08 | 3.11 | 3.08 | 0 | 0 | 0 |
| 23/12/2013 |
3.08
|
376,080 | 3.11 | 3.13 | 3.08 | 0 | 0 | 0 |
| 20/12/2013 |
3.11
|
677,370 | 3.11 | 3.11 | 3.08 | 0 | 0 | 0 |
| 19/12/2013 |
3.11
|
410,650 | 3.11 | 3.13 | 3.11 | 0 | 1,600 | -0.0 |
| 18/12/2013 |
3.11
|
435,950 | 3.13 | 3.16 | 3.08 | 0 | 0 | 0 |
| 17/12/2013 |
3.13
|
219,210 | 3.13 | 3.16 | 3.11 | 0 | 0 | 0 |
| 16/12/2013 |
3.13
|
467,350 | 3.13 | 3.13 | 3.11 | 1,158,470 | 0 | 15.6 |
| 13/12/2013 |
3.13
|
347,200 | 3.11 | 3.13 | 3.11 | 0 | 0 | 0 |
| 12/12/2013 |
3.11
|
236,130 | 3.08 | 3.13 | 3.08 | 28,500 | 20,000 | 0.1 |
| 11/12/2013 |
3.08
|
338,200 | 3.13 | 3.13 | 3.08 | 1,200 | 0 | 0.0 |
| 10/12/2013 |
3.13
|
297,450 | 3.13 | 3.16 | 3.11 | 12,390 | 0 | 0.2 |
| 09/12/2013 |
3.13
|
770,850 | 3.16 | 3.16 | 3.11 | 0 | 0 | 0 |
| 06/12/2013 |
3.16
|
271,550 | 3.16 | 3.16 | 3.13 | 0 | 8,500 | -0.1 |
| 05/12/2013 |
3.16
|
314,300 | 3.13 | 3.16 | 3.13 | 0 | 1,200 | -0.0 |
| 04/12/2013 |
3.13
|
210,470 | 3.16 | 3.18 | 3.13 | 0 | 12,390 | -0.2 |
| 03/12/2013 |
3.16
|
380,570 | 3.13 | 3.18 | 3.13 | 200,000 | 200,000 | 0 |
| 02/12/2013 |
3.13
|
92,730 | 3.13 | 3.16 | 3.13 | 0 | 0 | 0 |
| 29/11/2013 |
3.13
|
191,910 | 3.16 | 3.16 | 3.13 | 0 | 0 | 0 |
| 28/11/2013 |
3.16
|
283,310 | 3.16 | 3.18 | 3.13 | 0 | 0 | 0 |
| 27/11/2013 |
3.16
|
177,180 | 3.16 | 3.18 | 3.16 | 2,450 | 0 | 0.0 |
| 26/11/2013 |
3.16
|
351,830 | 3.16 | 3.18 | 3.13 | 20,000 | 20,000 | 0 |
| 25/11/2013 |
3.16
|
357,430 | 3.18 | 3.18 | 3.16 | 0 | 0 | 0 |
| 22/11/2013 |
3.18
|
147,460 | 3.16 | 3.18 | 3.16 | 0 | 0 | 0 |
| 21/11/2013 |
3.16
|
757,430 | 3.18 | 3.21 | 3.16 | 0 | 2,450 | -0.0 |