Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
1 | 1.74% | 4,673,700 | -867,000 | -50.4 |
56.20
59.50
58.60
|
2 tháng
(2024-07-22) |
1 | 1.74% | 7,850,400 | -784,236 | -45.9 |
53.70
59.50
58.60
|
3 tháng
(2024-06-24) |
-0.40 | -0.68% | 14,524,300 | -630,906 | -36.7 |
53.70
64.10
58.60
|
6 tháng
(2024-03-25) |
-3.90 | -6.24% | 44,060,700 | 968,555 | 57.6 |
53.40
64.40
58.60
|
12 tháng
(2023-09-26) |
11.90 | 25.48% | 97,753,500 | 2,191,155 | 134.1 |
41.80
64.50
58.60
|
24 tháng
(2022-10-03) |
11.36 | 24.04% | 233,700,500 | 7,979,598 | 378.9 |
30.30
64.50
58.60
|
36 tháng
(2021-10-06) |
12.50 | 27.11% | 418,430,100 | 6,690,892 | 243.0 |
30.30
80.58
58.60
|
60 tháng
(2019-10-17) |
11.43 | 24.23% | 851,699,250 | 14,922,402 | 678.2 |
27.39
80.58
58.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2014 |
8.67
|
4,610 | 8.97 | 8.97 | 8.52 | 0 | 0 | 0 |
22/04/2014 |
8.97
|
8,750 | 8.49 | 9.06 | 8.49 | 0 | 4,500 | -0.1 |
21/04/2014 |
8.49
|
10,240 | 8.52 | 9.09 | 8.46 | 1,010 | 6,620 | -0.2 |
18/04/2014 |
8.52
|
10,500 | 8.82 | 9.43 | 8.52 | 0 | 6,300 | -0.2 |
17/04/2014 |
8.82
|
26,590 | 8.97 | 8.97 | 8.82 | 0 | 18,400 | -0.5 |
16/04/2014 |
8.97
|
2,670 | 8.97 | 8.97 | 8.97 | 2,000 | 0 | 0.1 |
15/04/2014 |
8.97
|
7,490 | 9.06 | 9.06 | 8.97 | 0 | 6,990 | -0.2 |
14/04/2014 |
9.06
|
1,880 | 9.12 | 9.49 | 9.03 | 700 | 360 | 0.0 |
11/04/2014 |
9.12
|
3,230 | 9.12 | 9.12 | 9.12 | 0 | 640 | -0.0 |
10/04/2014 |
9.12
|
19,610 | 9.25 | 9.25 | 9.12 | 0 | 4,180 | -0.1 |
08/04/2014 |
9.25
|
11,230 | 9.25 | 9.25 | 9.16 | 0 | 2,400 | -0.1 |
07/04/2014 |
9.25
|
6,420 | 9.31 | 9.31 | 9.12 | 580 | 0 | 0.0 |
04/04/2014 |
9.31
|
5,670 | 9.25 | 9.31 | 9.12 | 0 | 400 | -0.0 |
03/04/2014 |
9.25
|
12,070 | 9.28 | 9.28 | 8.97 | 0 | 0 | 0 |
02/04/2014 |
9.28
|
6,300 | 9.43 | 9.43 | 9.16 | 0 | 4,000 | -0.1 |
01/04/2014 |
9.43
|
14,900 | 9.46 | 9.49 | 9.43 | 0 | 6,590 | -0.2 |
31/03/2014 |
9.46
|
21,660 | 9.40 | 9.46 | 9.31 | 100 | 5,000 | -0.2 |
28/03/2014 |
9.40
|
8,710 | 9.40 | 9.40 | 9.31 | 500 | 2,000 | -0.0 |
27/03/2014 |
9.40
|
6,200 | 9.46 | 9.58 | 9.28 | 0 | 0 | 0 |
26/03/2014 |
9.46
|
19,960 | 9.52 | 9.58 | 9.43 | 300 | 0 | 0.0 |
25/03/2014 |
9.52
|
13,970 | 9.52 | 9.58 | 9.43 | 0 | 1,000 | -0.0 |
24/03/2014 |
9.52
|
14,180 | 9.40 | 9.52 | 9.37 | 1,500 | 1,500 | 0 |
21/03/2014 |
9.40
|
11,550 | 9.34 | 9.43 | 9.34 | 3,000 | 3,000 | 0 |
20/03/2014 |
9.34
|
26,210 | 9.43 | 9.43 | 9.34 | 0 | 0 | 0 |
19/03/2014 |
9.43
|
5,140 | 9.43 | 9.43 | 9.28 | 0 | 0 | 0 |
18/03/2014 |
9.43
|
21,610 | 9.58 | 9.58 | 9.37 | 0 | 0 | 0 |
17/03/2014 |
9.58
|
4,860 | 9.58 | 9.58 | 9.00 | 0 | 3,000 | -0.1 |
14/03/2014 |
9.58
|
1,680 | 9.37 | 9.58 | 9.37 | 0 | 0 | 0 |
13/03/2014 |
9.37
|
7,010 | 9.61 | 9.61 | 9.37 | 500 | 500 | -0.0 |
12/03/2014 |
9.61
|
1,220 | 9.52 | 9.70 | 9.52 | 700 | 0 | 0.0 |
11/03/2014 |
9.52
|
12,740 | 9.58 | 9.58 | 9.43 | 0 | 4,200 | -0.1 |
10/03/2014 |
9.58
|
11,760 | 9.58 | 9.58 | 9.12 | 2,000 | 0 | 0.1 |
07/03/2014 |
9.58
|
6,030 | 9.43 | 9.58 | 9.43 | 0 | 0 | 0 |
06/03/2014 |
9.43
|
9,400 | 9.49 | 9.49 | 9.40 | 0 | 0 | 0 |
05/03/2014 |
9.49
|
17,150 | 9.52 | 9.70 | 9.12 | 0 | 0 | 0 |
04/03/2014 |
9.52
|
6,880 | 9.67 | 9.67 | 9.43 | 0 | 0 | 0 |
03/03/2014 |
9.67
|
2,390 | 9.64 | 9.67 | 9.43 | 0 | 0 | 0 |
28/02/2014 |
9.64
|
8,330 | 9.61 | 9.64 | 9.58 | 0 | 5,000 | -0.2 |
27/02/2014 |
9.61
|
12,470 | 9.67 | 9.67 | 9.58 | 0 | 0 | 0 |
26/02/2014 |
9.67
|
11,810 | 9.70 | 9.70 | 9.43 | 0 | 0 | 0 |
25/02/2014 |
9.70
|
5,510 | 9.73 | 9.73 | 9.58 | 0 | 0 | 0 |
24/02/2014 |
9.73
|
9,320 | 9.61 | 9.73 | 8.97 | 0 | 0 | 0 |
21/02/2014 |
9.61
|
10,700 | 9.61 | 9.73 | 9.31 | 0 | 0 | 0 |
20/02/2014 |
9.61
|
5,460 | 9.76 | 9.76 | 9.58 | 0 | 0 | 0 |
19/02/2014 |
9.76
|
26,530 | 9.58 | 9.76 | 9.58 | 400 | 0 | 0.0 |
18/02/2014 |
9.58
|
4,190 | 9.58 | 9.67 | 9.55 | 490 | 300 | 0.0 |
17/02/2014 |
9.58
|
14,520 | 9.61 | 9.70 | 9.43 | 0 | 0 | 0 |
14/02/2014 |
9.61
|
6,040 | 9.52 | 9.73 | 9.58 | 100 | 0 | 0.0 |
13/02/2014 |
9.52
|
9,280 | 9.49 | 9.58 | 9.31 | 150 | 0 | 0.0 |
12/02/2014 |
9.49
|
8,710 | 9.58 | 9.58 | 9.37 | 0 | 0 | 0 |
11/02/2014 |
9.58
|
5,400 | 9.49 | 9.73 | 9.43 | 0 | 0 | 0 |
10/02/2014 |
9.49
|
2,060 | 9.43 | 9.49 | 9.46 | 0 | 0 | 0 |
07/02/2014 |
9.43
|
1,010 | 9.31 | 9.85 | 9.43 | 0 | 0 | 0 |
06/02/2014 |
9.31
|
30 | 9.58 | 9.58 | 9.31 | 0 | 30 | -0.0 |
27/01/2014 |
9.58
|
20,200 | 9.67 | 9.67 | 9.58 | 17,700 | 10,000 | 0.2 |
24/01/2014 |
9.67
|
10,900 | 9.55 | 9.67 | 9.55 | 10,800 | 0 | 0.3 |
23/01/2014 |
9.55
|
13,370 | 9.55 | 9.55 | 9.37 | 13,360 | 0 | 0.4 |
22/01/2014 |
9.55
|
7,660 | 9.43 | 9.58 | 9.46 | 7,210 | 0 | 0.2 |
21/01/2014 |
9.43
|
5,950 | 9.37 | 9.43 | 9.40 | 1,540 | 910 | 0.0 |
20/01/2014 |
9.37
|
20,430 | 9.43 | 9.43 | 9.28 | 0 | 0 | 0 |
17/01/2014 |
9.43
|
3,850 | 9.43 | 9.43 | 9.43 | 34,060 | 33,060 | 0.0 |
16/01/2014 |
9.43
|
5,480 | 9.43 | 9.46 | 9.43 | 0 | 3,540 | -0.1 |
15/01/2014 |
9.43
|
12,110 | 9.43 | 9.49 | 9.40 | 0 | 9,790 | -0.3 |
14/01/2014 |
9.43
|
3,210 | 9.43 | 9.43 | 9.28 | 0 | 1,320 | -0.0 |
13/01/2014 |
9.43
|
42,290 | 9.70 | 9.70 | 9.37 | 30,000 | 17,340 | 0.4 |
10/01/2014 |
9.70
|
23,280 | 9.43 | 9.73 | 9.43 | 430 | 0 | 0.0 |
09/01/2014 |
9.43
|
1,190 | 9.49 | 9.49 | 9.31 | 40 | 0 | 0.0 |
08/01/2014 |
9.49
|
1,010 | 9.49 | 9.49 | 9.31 | 10 | 0 | 0.0 |
07/01/2014 |
9.49
|
6,110 | 9.43 | 9.58 | 9.25 | 1,610 | 600 | 0.0 |
06/01/2014 |
9.43
|
3,530 | 9.43 | 9.43 | 9.28 | 1,000 | 0 | 0.0 |
03/01/2014 |
9.43
|
4,850 | 9.28 | 9.43 | 9.28 | 1,000 | 0 | 0.0 |
02/01/2014 |
9.28
|
3,800 | 9.19 | 9.28 | 9.19 | 0 | 0 | 0 |
31/12/2013 |
9.19
|
2,100 | 9.31 | 9.31 | 9.12 | 0 | 0 | 0 |
30/12/2013 |
9.31
|
17,700 | 9.37 | 9.37 | 9.28 | 4,900 | 0 | 0.1 |
27/12/2013 |
9.37
|
34,170 | 9.34 | 9.43 | 9.34 | 3,000 | 0 | 0.1 |
26/12/2013 |
9.34
|
7,200 | 9.58 | 9.58 | 9.31 | 0 | 0 | 0 |
25/12/2013 |
9.58
|
8,620 | 9.43 | 9.58 | 9.37 | 0 | 0 | 0 |
24/12/2013 |
9.43
|
19,400 | 9.37 | 9.43 | 9.37 | 2,500 | 0 | 0.1 |
23/12/2013 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
20/12/2013 |
9.37
|
5,690 | 9.40 | 9.40 | 9.34 | 1,100 | 0 | 0.0 |
19/12/2013 |
9.40
|
7,680 | 9.43 | 9.43 | 9.34 | 2,000 | 3,800 | -0.1 |
18/12/2013 |
9.43
|
1,920 | 9.28 | 9.43 | 9.34 | 500 | 0 | 0.0 |
17/12/2013 |
9.28
|
15,510 | 9.19 | 9.82 | 9.25 | 4,000 | 10,000 | -0.2 |
16/12/2013 |
9.19
|
1,820 | 9.58 | 9.58 | 9.19 | 0 | 0 | 0 |
13/12/2013 |
9.58
|
16,300 | 9.52 | 9.58 | 9.28 | 1,500 | 6,000 | -0.1 |
12/12/2013 |
9.52
|
20,010 | 9.58 | 9.67 | 9.52 | 0 | 14,850 | -0.5 |
11/12/2013 |
9.58
|
10,300 | 9.92 | 9.95 | 9.58 | 1,000 | 10,000 | -0.3 |
10/12/2013 |
9.92
|
12,560 | 10.04 | 10.04 | 9.79 | 9,000 | 4,000 | 0.2 |
09/12/2013 |
10.04
|
42,940 | 9.85 | 10.04 | 9.95 | 36,350 | 10,330 | 0.9 |
06/12/2013 |
9.85
|
10,880 | 9.79 | 9.92 | 9.82 | 10,610 | 3,270 | 0.2 |
05/12/2013 |
9.79
|
9,510 | 9.73 | 9.79 | 9.73 | 7,210 | 3,300 | 0.1 |
04/12/2013 |
9.73
|
9,250 | 9.58 | 9.73 | 9.58 | 7,550 | 0 | 0.2 |
03/12/2013 |
9.58
|
9,900 | 9.73 | 9.73 | 9.58 | 2,000 | 0 | 0.1 |
02/12/2013 |
9.73
|
29,020 | 9.79 | 9.79 | 9.55 | 8,120 | 0 | 0.3 |
29/11/2013 |
9.79
|
8,590 | 9.89 | 9.89 | 9.76 | 1,590 | 0 | 0.1 |
28/11/2013 |
9.89
|
21,990 | 10.04 | 10.13 | 9.89 | 10,890 | 4,500 | 0.2 |
27/11/2013 |
10.04
|
2,330 | 10.10 | 10.16 | 10.04 | 2,050 | 0 | 0.1 |
26/11/2013 |
10.10
|
39,430 | 10.01 | 10.13 | 10.01 | 34,090 | 12,180 | 0.7 |
25/11/2013 |
10.01
|
75,360 | 9.95 | 10.04 | 9.89 | 293,230 | 0 | 9.6 |
22/11/2013 |
9.95
|
105,500 | 9.98 | 10.04 | 9.89 | 92,880 | 100 | 3.0 |