| 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) |
0.10 | 0.20% | 351,000 | -25,600 | -1.3 |
49.50
50.30
50.10
|
|
2 tháng
(2024-07-22) |
-2.40 | -4.57% | 592,700 | -56,200 | -2.8 |
49.50
52.50
50.10
|
|
3 tháng
(2024-06-24) |
0.50 | 1.01% | 829,600 | -49,520 | -2.4 |
49.50
53.40
50.10
|
|
6 tháng
(2024-03-25) |
1.90 | 3.94% | 1,987,600 | 9,705 | 0.4 |
44.15
53.40
50.10
|
|
12 tháng
(2023-09-26) |
8.61 | 20.76% | 4,675,600 | 72,305 | 3.1 |
40.72
53.40
50.10
|
|
24 tháng
(2022-10-03) |
18.63 | 59.22% | 21,691,700 | 1,102,589 | 41.9 |
22.18
53.40
50.10
|
|
36 tháng
(2021-10-06) |
22.57 | 81.99% | 62,092,700 | 873,772 | 31.4 |
22.18
53.40
50.10
|
|
60 tháng
(2019-10-17) |
33.82 | 207.78% | 86,699,990 | -1,635,618 | -17.1 |
13.92
53.40
50.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2013 |
8.57
|
2,222,780 | 8.63 | 8.92 | 8.57 | 192,980 | 70,910 | 1.8 |
| 20/11/2013 |
8.63
|
822,900 | 8.63 | 8.68 | 8.57 | 184,990 | 0 | 2.7 |
| 19/11/2013 |
8.63
|
895,870 | 8.63 | 8.68 | 8.57 | 50,000 | 30,000 | 0.3 |
| 18/11/2013 |
8.63
|
2,170,050 | 8.51 | 8.74 | 8.51 | 225,150 | 5,000 | 3.2 |
| 15/11/2013 |
8.51
|
631,760 | 8.51 | 8.57 | 8.45 | 16,490 | 3,250 | 0.2 |
| 14/11/2013 |
8.51
|
842,230 | 8.57 | 8.57 | 8.45 | 3,000 | 0 | 0.0 |
| 13/11/2013 |
8.57
|
3,262,060 | 8.39 | 8.63 | 8.39 | 178,180 | 800 | 2.6 |
| 12/11/2013 |
8.39
|
1,053,240 | 8.39 | 8.39 | 8.27 | 23,800 | 77,930 | -0.8 |
| 11/11/2013 |
8.39
|
1,784,140 | 8.27 | 8.45 | 8.21 | 37,150 | 1,180 | 0.5 |
| 08/11/2013 |
8.27
|
372,740 | 8.27 | 8.33 | 8.21 | 0 | 36,000 | -0.5 |
| 07/11/2013 |
8.27
|
783,030 | 8.27 | 8.39 | 8.27 | 800 | 2,060 | -0.0 |
| 06/11/2013 |
8.27
|
777,760 | 8.27 | 8.33 | 8.21 | 180,000 | 38,000 | 2.0 |
| 05/11/2013 |
8.27
|
362,220 | 8.15 | 8.27 | 8.15 | 0 | 4,000 | -0.1 |
| 04/11/2013 |
8.15
|
380,390 | 8.21 | 8.27 | 8.15 | 1,000 | 0 | 0.0 |
| 01/11/2013 |
8.21
|
235,900 | 8.21 | 8.21 | 8.15 | 30,200 | 35,000 | -0.1 |
| 31/10/2013 |
8.21
|
316,470 | 8.27 | 8.27 | 8.15 | 100,000 | 107,030 | -0.1 |
| 30/10/2013 |
8.27
|
389,830 | 8.39 | 8.39 | 8.27 | 100,000 | 120,760 | -0.3 |
| 29/10/2013 |
8.39
|
695,150 | 8.21 | 8.39 | 8.09 | 65,190 | 1,000 | 0.9 |
| 28/10/2013 |
8.21
|
764,000 | 8.21 | 8.27 | 8.15 | 45,200 | 13,500 | 0.4 |
| 25/10/2013 |
8.21
|
829,860 | 8.27 | 8.33 | 8.15 | 38,190 | 59,860 | -0.3 |
| 24/10/2013 |
8.27
|
963,440 | 8.39 | 8.45 | 8.21 | 118,150 | 221,890 | -1.5 |
| 23/10/2013 |
8.39
|
1,473,900 | 8.33 | 8.45 | 8.27 | 101,280 | 0 | 1.4 |
| 22/10/2013 |
8.33
|
2,476,330 | 8.09 | 8.39 | 8.03 | 40,010 | 294,100 | -3.5 |
| 21/10/2013 |
8.09
|
525,580 | 8.09 | 8.15 | 8.03 | 0 | 80,400 | -1.1 |
| 18/10/2013 |
8.09
|
467,000 | 7.98 | 8.09 | 7.98 | 0 | 85,000 | -1.2 |
| 17/10/2013 |
7.98
|
756,630 | 7.98 | 8.09 | 7.98 | 0 | 19,900 | -0.3 |
| 16/10/2013 |
7.98
|
343,980 | 8.03 | 8.03 | 7.98 | 4,300 | 0 | 0.1 |
| 15/10/2013 |
8.03
|
254,710 | 7.98 | 8.03 | 7.92 | 0 | 6,100 | -0.1 |
| 14/10/2013 |
7.98
|
254,480 | 8.03 | 8.03 | 7.92 | 500 | 1,250 | -0.0 |
| 11/10/2013 |
8.03
|
330,260 | 8.03 | 8.09 | 7.98 | 51,000 | 7,500 | 0.6 |
| 10/10/2013 |
8.03
|
901,300 | 8.21 | 8.33 | 8.03 | 48,900 | 0 | 0.7 |
| 09/10/2013 |
8.21
|
673,960 | 8.03 | 8.21 | 7.98 | 55,720 | 0 | 0.8 |
| 08/10/2013 |
8.03
|
425,360 | 8.03 | 8.03 | 7.92 | 55,000 | 0 | 0.7 |
| 07/10/2013 |
8.03
|
635,800 | 8.03 | 8.09 | 7.98 | 60,010 | 0 | 0.8 |
| 04/10/2013 |
8.03
|
501,090 | 8.03 | 8.03 | 7.92 | 86,190 | 71,000 | 0.2 |
| 03/10/2013 |
8.03
|
365,910 | 8.09 | 8.09 | 7.98 | 70,030 | 19,100 | 0.7 |
| 02/10/2013 |
8.09
|
815,040 | 8.03 | 8.15 | 8.03 | 39,130 | 208,230 | -2.3 |
| 01/10/2013 |
8.03
|
1,006,920 | 8.03 | 8.21 | 7.98 | 0 | 6,300 | -0.1 |
| 30/09/2013 |
8.03
|
445,500 | 8.03 | 8.09 | 7.98 | 770 | 0 | 0.0 |
| 27/09/2013 |
8.03
|
474,610 | 8.03 | 8.09 | 7.98 | 0 | 0 | 0 |
| 26/09/2013 |
8.03
|
469,260 | 7.98 | 8.15 | 7.98 | 5,000 | 15,050 | -0.1 |
| 25/09/2013 |
7.98
|
636,990 | 7.92 | 8.15 | 7.86 | 0 | 0 | 0 |
| 24/09/2013 |
7.92
|
617,060 | 7.86 | 8.03 | 7.80 | 0 | 100 | -0.0 |
| 23/09/2013 |
7.86
|
172,930 | 7.74 | 7.86 | 7.74 | 0 | 0 | 0 |
| 20/09/2013 |
7.74
|
988,790 | 7.86 | 7.86 | 7.74 | 466,940 | 656,300 | -2.5 |
| 19/09/2013 |
7.86
|
214,670 | 7.74 | 7.86 | 7.80 | 110,000 | 2,050 | 1.4 |
| 18/09/2013 |
7.74
|
329,510 | 7.74 | 7.80 | 7.68 | 10,120 | 0 | 0.1 |
| 17/09/2013 |
7.74
|
376,000 | 7.74 | 7.86 | 7.68 | 0 | 1,650 | -0.0 |
| 16/09/2013 |
7.74
|
420,170 | 7.92 | 7.92 | 7.68 | 0 | 0 | 0 |
| 13/09/2013 |
7.92
|
179,980 | 7.92 | 7.92 | 7.80 | 1,500 | 490 | 0.0 |
| 12/09/2013 |
7.92
|
228,280 | 7.86 | 7.92 | 7.86 | 105,000 | 5,150 | 1.3 |
| 11/09/2013 |
7.86
|
256,610 | 7.80 | 7.92 | 7.80 | 83,130 | 0 | 1.1 |
| 10/09/2013 |
7.80
|
114,600 | 7.74 | 7.86 | 7.68 | 0 | 100 | -0.0 |
| 09/09/2013 |
7.74
|
533,900 | 7.92 | 7.92 | 7.68 | 0 | 13,060 | -0.2 |
| 06/09/2013 |
7.92
|
349,080 | 7.80 | 7.98 | 7.74 | 75,380 | 2,340 | 1.0 |
| 05/09/2013 |
7.80
|
340,100 | 7.74 | 7.92 | 7.68 | 120 | 10,010 | -0.1 |
| 04/09/2013 |
7.74
|
513,700 | 7.86 | 7.92 | 7.74 | 3,100 | 0 | 0.0 |
| 03/09/2013 |
7.86
|
464,450 | 7.74 | 7.86 | 7.74 | 200,500 | 0 | 2.7 |
| 30/08/2013 |
7.74
|
923,970 | 7.56 | 7.80 | 7.56 | 100,000 | 0 | 1.3 |
| 29/08/2013 |
7.56
|
588,570 | 7.80 | 7.92 | 7.56 | 100,300 | 168,780 | -0.9 |
| 28/08/2013 |
7.80
|
1,421,940 | 8.09 | 8.09 | 7.68 | 133,620 | 136,830 | -0.0 |
| 27/08/2013 |
8.09
|
408,000 | 8.27 | 8.27 | 8.09 | 0 | 4,000 | -0.1 |
| 26/08/2013 |
8.27
|
588,360 | 8.27 | 8.27 | 8.09 | 7,500 | 150,920 | -2.0 |
| 23/08/2013 |
8.27
|
775,110 | 8.39 | 8.39 | 8.03 | 400 | 70,820 | -1.0 |
| 22/08/2013 |
8.39
|
1,908,650 | 8.39 | 8.63 | 8.27 | 6,230 | 24,750 | -0.3 |
| 21/08/2013 |
8.39
|
1,037,760 | 8.45 | 8.45 | 8.21 | 18,200 | 6,060 | 0.2 |
| 20/08/2013 |
8.45
|
1,410,100 | 8.27 | 8.57 | 8.27 | 11,250 | 88,340 | -1.1 |
| 19/08/2013 |
8.27
|
1,095,160 | 8.15 | 8.45 | 8.21 | 16,800 | 105,230 | -1.2 |
| 16/08/2013 |
8.15
|
1,121,430 | 8.09 | 8.39 | 8.03 | 2,340 | 100,740 | -1.3 |
| 15/08/2013 |
8.09
|
838,000 | 8.09 | 8.09 | 7.98 | 0 | 41,070 | -0.6 |
| 14/08/2013 |
8.09
|
474,650 | 8.03 | 8.09 | 7.98 | 0 | 0 | 0 |
| 13/08/2013 |
8.03
|
459,510 | 8.03 | 8.09 | 7.98 | 0 | 11,000 | -0.1 |
| 12/08/2013 |
8.03
|
389,060 | 8.09 | 8.15 | 7.98 | 5,000 | 0 | 0.1 |
| 09/08/2013 |
8.09
|
364,880 | 8.09 | 8.15 | 7.98 | 9,710 | 24,410 | -0.2 |
| 08/08/2013 |
8.09
|
310,560 | 8.09 | 8.15 | 8.03 | 0 | 0 | 0 |
| 07/08/2013 |
8.09
|
326,580 | 7.98 | 8.15 | 7.98 | 102,000 | 0 | 1.4 |
| 06/08/2013 |
7.98
|
569,050 | 7.92 | 8.09 | 7.92 | 4,800 | 42,850 | -0.5 |
| 05/08/2013 |
7.92
|
202,990 | 8.09 | 8.09 | 7.92 | 0 | 0 | 0 |
| 02/08/2013 |
8.09
|
239,420 | 8.09 | 8.15 | 8.03 | 4,400 | 0 | 0.1 |
| 01/08/2013 |
8.09
|
575,900 | 8.03 | 8.21 | 8.09 | 100 | 19,000 | -0.3 |
| 31/07/2013 |
8.03
|
323,750 | 8.03 | 8.15 | 7.98 | 0 | 2,000 | -0.0 |
| 30/07/2013 |
8.03
|
376,600 | 7.92 | 8.15 | 7.92 | 1,010 | 16,150 | -0.2 |
| 29/07/2013 |
7.92
|
475,540 | 8.15 | 8.15 | 7.86 | 0 | 0 | 0 |
| 26/07/2013 |
8.15
|
513,230 | 7.98 | 8.15 | 7.92 | 0 | 4,000 | -0.1 |
| 25/07/2013 |
7.98
|
899,380 | 8.09 | 8.21 | 7.98 | 170,000 | 0 | 2.3 |
| 24/07/2013 |
8.09
|
1,472,870 | 8.33 | 8.33 | 8.09 | 100,300 | 83,850 | 0.2 |
| 23/07/2013 |
8.33
|
534,230 | 8.27 | 8.39 | 8.21 | 104,200 | 3,080 | 1.4 |
| 22/07/2013 |
8.27
|
1,073,100 | 8.39 | 8.39 | 8.15 | 210,700 | 59,300 | 2.1 |
| 19/07/2013 |
8.39
|
1,710,420 | 8.03 | 8.51 | 8.27 | 38,000 | 300 | 0.5 |
| 18/07/2013 |
8.03
|
817,220 | 8.15 | 8.21 | 7.98 | 5,770 | 271,120 | -3.6 |
| 17/07/2013 |
8.15
|
861,720 | 7.98 | 8.27 | 7.92 | 0 | 172,480 | -2.4 |
| 16/07/2013 |
7.98
|
685,230 | 8.09 | 8.21 | 7.98 | 0 | 265,080 | -3.6 |
| 15/07/2013 |
8.09
|
865,160 | 8.09 | 8.33 | 8.03 | 4,200 | 15,800 | -0.2 |
| 12/07/2013 |
8.09
|
1,608,820 | 7.68 | 8.15 | 7.74 | 0 | 300 | -0.0 |
| 11/07/2013 |
7.68
|
472,420 | 7.56 | 7.68 | 7.50 | 91,000 | 9,760 | 1.0 |
| 10/07/2013 |
7.56
|
727,950 | 7.50 | 7.62 | 7.50 | 131,200 | 69,000 | 0.8 |
| 09/07/2013 |
7.50
|
459,290 | 7.44 | 7.56 | 7.38 | 20,000 | 9,500 | 0.1 |
| 08/07/2013 |
7.44
|
297,910 | 7.56 | 7.62 | 7.44 | 0 | 0 | 0 |
| 05/07/2013 |
7.56
|
984,700 | 7.38 | 7.62 | 7.44 | 16,600 | 10,000 | 0.1 |
| 04/07/2013 |
7.38
|
487,660 | 7.38 | 7.44 | 7.38 | 15,000 | 70,070 | -0.7 |