| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-0.40 | -3.76% | 213,607,700 | -2,313,089 | -22.7 |
10.10
10.65
10.25
|
|
2 tháng
(2024-09-23) |
-0.10 | -0.97% | 651,821,100 | 272,411 | 5.6 |
10.10
11.05
10.25
|
|
3 tháng
(2024-08-26) |
-0.35 | -3.30% | 841,005,900 | -2,396,089 | -22.4 |
10.10
11.05
10.25
|
|
6 tháng
(2024-05-27) |
-0.86 | -7.75% | 2,049,087,700 | -13,423,197 | -142.6 |
10.10
11.49
10.25
|
|
12 tháng
(2023-11-28) |
-0.14 | -1.37% | 5,250,555,700 | -108,998,788 | -1,208.4 |
10.10
11.83
10.25
|
|
24 tháng
(2022-12-05) |
1.12 | 12.25% | 10,119,219,100 | -93,933,218 | -1,078.7 |
7.82
12.88
10.25
|
|
36 tháng
(2021-12-08) |
-5.91 | -36.59% | 12,777,840,800 | -42,727,742 | -386.7 |
6.25
17.01
10.25
|
|
60 tháng
(2019-12-19) |
7.35 | 253.02% | 19,915,068,489 | -142,886,586 | -1,800.4 |
2.86
18.55
10.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2014 |
3.43
|
2,427,072 | 3.40 | 3.43 | 3.36 | 39,900 | 76,300 | -0.4 |
| 01/07/2014 |
3.40
|
3,417,551 | 3.40 | 3.43 | 3.36 | 76,300 | 35,000 | 0.4 |
| 30/06/2014 |
3.40
|
5,975,529 | 3.26 | 3.47 | 3.29 | 14,000 | 63,000 | -0.5 |
| 27/06/2014 |
3.26
|
2,593,501 | 3.26 | 3.29 | 2.94 | 76,300 | 0 | 0.7 |
| 26/06/2014 |
3.26
|
7,517,475 | 3.22 | 3.29 | 3.22 | 167,100 | 102,000 | 0.6 |
| 25/06/2014 |
3.22
|
2,296,917 | 3.19 | 3.22 | 3.19 | 152,600 | 0 | 1.4 |
| 24/06/2014 |
3.19
|
2,785,574 | 3.15 | 3.22 | 3.15 | 800,900 | 0 | 7.3 |
| 23/06/2014 |
3.15
|
788,595 | 3.22 | 3.22 | 2.94 | 293,600 | 0 | 2.7 |
| 20/06/2014 |
3.22
|
5,085,890 | 3.19 | 3.22 | 3.08 | 3,800,000 | 382,100 | 31.4 |
| 19/06/2014 |
3.19
|
3,053,750 | 3.22 | 3.22 | 3.12 | 800 | 0 | 0.0 |
| 18/06/2014 |
3.22
|
4,831,163 | 3.22 | 3.29 | 3.19 | 32,000 | 0 | 0.3 |
| 17/06/2014 |
3.22
|
2,833,508 | 3.19 | 3.26 | 3.15 | 341,400 | 0 | 3.1 |
| 16/06/2014 |
3.19
|
2,765,418 | 3.22 | 3.26 | 3.19 | 223,700 | 0 | 2.0 |
| 13/06/2014 |
3.22
|
3,096,160 | 3.19 | 3.26 | 3.15 | 227,100 | 0 | 2.1 |
| 12/06/2014 |
3.19
|
3,545,548 | 3.22 | 3.26 | 3.19 | 69,800 | 900 | 0.6 |
| 11/06/2014 |
3.22
|
4,323,231 | 3.08 | 3.26 | 3.08 | 189,600 | 0 | 1.7 |
| 10/06/2014 |
3.08
|
2,302,481 | 3.12 | 3.15 | 3.08 | 139,600 | 0 | 1.2 |
| 09/06/2014 |
3.12
|
4,060,592 | 3.15 | 3.19 | 3.12 | 189,000 | 0 | 1.7 |
| 06/06/2014 |
3.15
|
2,031,595 | 3.08 | 3.15 | 3.05 | 76,100 | 69,800 | 0.1 |
| 05/06/2014 |
3.08
|
1,872,529 | 3.05 | 3.12 | 3.01 | 0 | 69,857 | -0.6 |
| 04/06/2014 |
3.05
|
5,411,985 | 3.12 | 3.15 | 3.01 | 5,000 | 0 | 0.0 |
| 03/06/2014 |
3.12
|
1,740,948 | 3.08 | 3.15 | 3.05 | 140,600 | 0 | 1.3 |
| 02/06/2014 |
3.08
|
4,714,473 | 3.19 | 3.19 | 3.08 | 361,400 | 3,400 | 3.2 |
| 30/05/2014 |
3.19
|
4,045,739 | 3.19 | 3.22 | 3.15 | 209,400 | 0 | 1.9 |
| 29/05/2014 |
3.19
|
6,884,945 | 3.26 | 3.29 | 3.19 | 409,100 | 1,800,000 | -12.6 |
| 28/05/2014 |
3.26
|
7,533,146 | 3.29 | 3.33 | 3.22 | 208,800 | 450,000 | -2.3 |
| 27/05/2014 |
3.29
|
10,750,107 | 3.15 | 3.33 | 3.15 | 209,100 | 306,400 | -0.9 |
| 26/05/2014 |
3.15
|
3,256,312 | 3.19 | 3.19 | 3.12 | 143,900 | 458,600 | -2.8 |
| 23/05/2014 |
3.19
|
4,315,085 | 3.12 | 3.22 | 3.12 | 8,000 | 54,600 | -0.4 |
| 22/05/2014 |
3.12
|
9,518,456 | 3.22 | 3.33 | 3.12 | 0 | 475,400 | -4.3 |
| 21/05/2014 |
3.22
|
12,006,294 | 3.08 | 3.26 | 3.01 | 152,800 | 0 | 1.4 |
| 20/05/2014 |
3.08
|
4,287,658 | 3.01 | 3.08 | 2.94 | 69,700 | 4,800 | 0.6 |
| 19/05/2014 |
3.01
|
7,945,915 | 2.98 | 3.05 | 2.91 | 2,158,200 | 12,000 | 18.2 |
| 16/05/2014 |
2.98
|
2,920,970 | 2.87 | 2.98 | 2.87 | 233,200 | 1,200 | 1.9 |
| 15/05/2014 |
2.87
|
8,509,226 | 2.98 | 3.01 | 2.84 | 1,149,200 | 900 | 9.5 |
| 14/05/2014 |
2.98
|
6,113,514 | 2.87 | 3.05 | 2.84 | 319,100 | 0 | 2.7 |
| 13/05/2014 |
2.87
|
6,821,620 | 2.80 | 2.87 | 2.77 | 179,300 | 1,000 | 1.4 |
| 12/05/2014 |
2.80
|
6,578,009 | 3.01 | 3.01 | 2.80 | 347,700 | 278,000 | 0.6 |
| 09/05/2014 |
3.01
|
8,181,174 | 2.87 | 3.05 | 2.80 | 1,716,700 | 3,190 | 14.6 |
| 08/05/2014 |
2.87
|
23,800,303 | 3.05 | 3.05 | 2.77 | 100 | 515,800 | -4.2 |
| 07/05/2014 |
3.05
|
3,105,064 | 3.08 | 3.19 | 3.05 | 20,600 | 128,200 | -1.0 |
| 06/05/2014 |
3.08
|
15,295,083 | 3.12 | 3.12 | 2.87 | 58,200 | 71,400 | -0.1 |
| 05/05/2014 |
3.12
|
7,428,300 | 3.40 | 3.40 | 3.12 | 148,100 | 292,800 | -1.3 |
| 29/04/2014 |
3.40
|
2,044,249 | 3.36 | 3.40 | 3.33 | 7,000 | 95,900 | -0.9 |
| 28/04/2014 |
3.36
|
2,895,448 | 3.40 | 3.47 | 3.36 | 65,800 | 323,700 | -2.5 |
| 25/04/2014 |
3.40
|
3,852,991 | 3.40 | 3.47 | 3.40 | 104,600 | 190,900 | -0.8 |
| 24/04/2014 |
3.40
|
3,149,484 | 3.43 | 3.43 | 3.36 | 55,000 | 0 | 0.5 |
| 23/04/2014 |
3.43
|
5,394,101 | 3.50 | 3.57 | 3.43 | 138,800 | 187,800 | -0.5 |
| 22/04/2014 |
3.50
|
7,788,547 | 3.33 | 3.50 | 3.26 | 158,800 | 247,200 | -0.8 |
| 21/04/2014 |
3.33
|
7,193,236 | 3.54 | 3.68 | 3.33 | 72,400 | 145,800 | -0.7 |
| 18/04/2014 |
3.54
|
8,254,158 | 3.82 | 3.82 | 3.54 | 22,000 | 0 | 0.2 |
| 17/04/2014 |
3.82
|
4,484,092 | 3.71 | 3.85 | 3.75 | 138,600 | 233,410 | -1.0 |
| 16/04/2014 |
3.71
|
10,031,410 | 3.78 | 3.85 | 3.64 | 150,800 | 174,000 | -0.3 |
| 15/04/2014 |
3.78
|
13,991,364 | 3.85 | 3.96 | 3.78 | 138,600 | 22,000 | 1.3 |
| 14/04/2014 |
3.85
|
5,907,932 | 3.89 | 4.03 | 3.82 | 138,600 | 750,300 | -6.8 |
| 11/04/2014 |
3.89
|
14,766,531 | 3.75 | 3.96 | 3.71 | 158,600 | 3,000 | 1.7 |
| 10/04/2014 |
3.75
|
4,287,634 | 3.82 | 3.85 | 3.75 | 143,600 | 88,100 | 0.6 |
| 08/04/2014 |
3.82
|
6,549,640 | 3.82 | 3.85 | 3.78 | 230,600 | 200,800 | 0.3 |
| 07/04/2014 |
3.82
|
5,492,848 | 3.75 | 3.85 | 3.71 | 148,600 | 208,600 | -0.7 |
| 04/04/2014 |
3.75
|
5,365,446 | 3.82 | 3.85 | 3.71 | 167,600 | 2,116,500 | -20.9 |
| 03/04/2014 |
3.82
|
8,531,572 | 3.71 | 3.82 | 3.61 | 87,300 | 214,600 | -1.4 |
| 02/04/2014 |
3.71
|
9,100,427 | 3.57 | 3.71 | 3.54 | 3,900 | 201,200 | -2.0 |
| 01/04/2014 |
3.57
|
15,090,892 | 3.89 | 3.92 | 3.57 | 500 | 7,200 | -0.1 |
| 31/03/2014 |
3.89
|
5,462,557 | 3.99 | 4.03 | 3.89 | 100 | 149,300 | -1.7 |
| 28/03/2014 |
3.99
|
5,006,151 | 3.96 | 4.10 | 3.96 | 0 | 228,600 | -2.6 |
| 27/03/2014 |
3.96
|
5,743,619 | 4.06 | 4.10 | 3.92 | 1,000 | 691,900 | -7.9 |
| 26/03/2014 |
4.06
|
15,571,746 | 4.03 | 4.10 | 3.82 | 2,115,700 | 211,000 | 21.9 |
| 25/03/2014 |
4.03
|
14,291,914 | 4.24 | 4.27 | 3.96 | 73,400 | 2,670,100 | -30.7 |
| 24/03/2014 |
4.24
|
12,939,876 | 4.06 | 4.27 | 4.10 | 102,400 | 15,000 | 1.0 |
| 21/03/2014 |
4.06
|
23,617,117 | 4.06 | 4.27 | 4.06 | 3,150,100 | 12,962,000 | -113.7 |
| 20/03/2014 |
4.06
|
18,830,263 | 3.89 | 4.06 | 3.75 | 1,000 | 3,574,900 | -40.3 |
| 19/03/2014 |
3.89
|
31,416,689 | 3.54 | 3.89 | 3.50 | 49,000 | 6,354,000 | -66.5 |
| 18/03/2014 |
3.54
|
10,015,654 | 3.54 | 3.57 | 3.50 | 50,000 | 2,593,800 | -25.7 |
| 17/03/2014 |
3.54
|
12,035,753 | 3.47 | 3.57 | 3.43 | 68,000 | 200 | 0.7 |
| 14/03/2014 |
3.47
|
17,514,168 | 3.33 | 3.50 | 3.29 | 213,700 | 1,647,000 | -14.1 |
| 13/03/2014 |
3.33
|
9,835,395 | 3.26 | 3.33 | 3.22 | 238,700 | 150,370 | 0.8 |
| 12/03/2014 |
3.26
|
9,720,530 | 3.26 | 3.29 | 3.19 | 255,700 | 99,600 | 1.4 |
| 11/03/2014 |
3.26
|
7,984,131 | 3.26 | 3.29 | 3.22 | 201,700 | 2,000 | 1.9 |
| 10/03/2014 |
3.26
|
5,885,519 | 3.26 | 3.29 | 3.22 | 227,200 | 252,400 | -0.2 |
| 07/03/2014 |
3.26
|
10,682,868 | 3.26 | 3.26 | 3.19 | 521,100 | 1,292,400 | -7.1 |
| 06/03/2014 |
3.26
|
10,208,118 | 3.15 | 3.26 | 3.12 | 235,200 | 13,600 | 2.0 |
| 05/03/2014 |
3.15
|
5,043,139 | 3.12 | 3.22 | 3.12 | 706,700 | 446,100 | 2.4 |
| 04/03/2014 |
3.12
|
14,202,475 | 3.15 | 3.15 | 3.05 | 766,200 | 2,065,800 | -11.5 |
| 03/03/2014 |
3.15
|
10,936,575 | 3.26 | 3.26 | 3.12 | 768,400 | 12,000 | 6.9 |
| 28/02/2014 |
3.26
|
7,889,962 | 3.15 | 3.26 | 3.15 | 236,100 | 92,700 | 1.3 |
| 27/02/2014 |
3.15
|
15,252,870 | 3.12 | 3.33 | 3.12 | 200,800 | 31,500 | 1.5 |
| 26/02/2014 |
3.12
|
9,481,046 | 3.01 | 3.12 | 3.01 | 272,700 | 100 | 2.4 |
| 25/02/2014 |
3.01
|
11,128,416 | 3.05 | 3.08 | 2.94 | 315,700 | 450,000 | -1.1 |
| 24/02/2014 |
3.05
|
4,224,649 | 3.01 | 3.05 | 2.98 | 207,700 | 0 | 1.8 |
| 21/02/2014 |
3.01
|
10,425,453 | 2.98 | 3.05 | 2.87 | 327,200 | 0 | 2.8 |
| 20/02/2014 |
2.98
|
16,873,253 | 3.15 | 3.19 | 2.91 | 386,700 | 60,700 | 2.9 |
| 19/02/2014 |
3.15
|
15,842,750 | 2.98 | 3.15 | 2.98 | 505,400 | 32,000 | 4.1 |
| 18/02/2014 |
2.98
|
15,312,270 | 2.80 | 3.05 | 2.80 | 1,545,400 | 8,100 | 12.7 |
| 17/02/2014 |
2.80
|
15,604,869 | 2.73 | 2.87 | 2.70 | 1,440,500 | 26,500 | 11.2 |
| 14/02/2014 |
2.73
|
10,388,605 | 2.70 | 2.77 | 2.70 | 1,236,100 | 960,000 | 2.1 |
| 13/02/2014 |
2.70
|
6,152,479 | 2.70 | 2.73 | 2.66 | 1,130,900 | 4,000 | 8.7 |
| 12/02/2014 |
2.70
|
5,976,109 | 2.66 | 2.70 | 2.63 | 1,509,600 | 42 | 11.5 |
| 11/02/2014 |
2.66
|
8,151,029 | 2.70 | 2.77 | 2.66 | 729,400 | 100 | 5.7 |
| 10/02/2014 |
2.70
|
7,675,996 | 2.63 | 2.73 | 2.63 | 393,400 | 9,000 | 2.9 |
| 07/02/2014 |
2.63
|
11,491,608 | 2.56 | 2.70 | 2.56 | 897,900 | 101,000 | 6.0 |