| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-28) |
2.20 | 4% | 3,065,400 | -113,730 | -6.3 |
54.50
57.20
57.20
|
|
2 tháng
(2024-09-26) |
-3.20 | -5.30% | 6,310,100 | 53,170 | 4.1 |
54.50
60.40
57.20
|
|
3 tháng
(2024-08-27) |
0.50 | 0.88% | 11,223,300 | -620,130 | -34.8 |
54.50
60.40
57.20
|
|
6 tháng
(2024-05-29) |
-4 | -6.54% | 29,193,900 | -196,379 | -9.3 |
53.70
64.10
57.20
|
|
12 tháng
(2023-12-01) |
9.85 | 20.80% | 88,396,700 | 2,363,521 | 145.5 |
47.20
64.50
57.20
|
|
24 tháng
(2022-12-06) |
17.05 | 42.46% | 208,557,200 | 7,656,369 | 373.1 |
36.80
64.50
57.20
|
|
36 tháng
(2021-12-13) |
-7.81 | -12.02% | 374,758,600 | 4,939,448 | 139.4 |
30.30
80.58
57.20
|
|
60 tháng
(2019-12-23) |
22.50 | 64.84% | 838,085,420 | 15,569,758 | 713.7 |
27.39
80.58
57.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/09/2013 |
8.55
|
7,100 | 8.55 | 8.58 | 8.55 | 3,000 | 0 | 0.1 |
| 05/09/2013 |
8.55
|
380 | 8.61 | 8.64 | 8.55 | 40 | 0 | 0.0 |
| 04/09/2013 |
8.61
|
15,600 | 8.55 | 8.67 | 8.55 | 8,850 | 0 | 0.3 |
| 03/09/2013 |
8.55
|
19,050 | 8.55 | 8.58 | 8.55 | 6,050 | 1,010 | 0.1 |
| 30/08/2013 |
8.55
|
11,830 | 8.70 | 8.70 | 8.49 | 9,250 | 300 | 0.3 |
| 29/08/2013 |
8.70
|
1,000 | 8.47 | 8.70 | 8.55 | 1,000 | 0 | 0.0 |
| 28/08/2013 |
8.47
|
36,640 | 8.44 | 8.47 | 8.41 | 20,640 | 0 | 0.6 |
| 27/08/2013 |
8.44
|
6,980 | 8.44 | 8.52 | 8.44 | 1,000 | 0 | 0.0 |
| 26/08/2013 |
8.44
|
3,350 | 8.41 | 8.44 | 8.41 | 1,650 | 0 | 0.0 |
| 23/08/2013 |
8.41
|
14,690 | 8.41 | 8.44 | 8.41 | 7,400 | 2,600 | 0.1 |
| 22/08/2013 |
8.41
|
22,350 | 8.44 | 8.44 | 8.41 | 8,700 | 280 | 0.2 |
| 21/08/2013 |
8.44
|
25,730 | 8.52 | 8.52 | 8.44 | 0 | 0 | 0 |
| 20/08/2013 |
8.52
|
45,560 | 8.52 | 8.55 | 8.49 | 0 | 0 | 0 |
| 19/08/2013 |
8.52
|
10,630 | 8.52 | 8.58 | 8.38 | 0 | 0 | 0 |
| 16/08/2013 |
8.52
|
16,970 | 8.47 | 8.52 | 8.44 | 0 | 0 | 0 |
| 15/08/2013 |
8.47
|
23,070 | 8.41 | 8.47 | 8.32 | 1,100 | 10,000 | -0.3 |
| 14/08/2013 |
8.41
|
29,970 | 8.32 | 8.41 | 8.29 | 0 | 12,700 | -0.4 |
| 13/08/2013 |
8.32
|
24,340 | 8.47 | 8.47 | 8.29 | 4,850 | 0 | 0.1 |
| 12/08/2013 |
8.47
|
13,440 | 8.52 | 8.52 | 8.38 | 4,600 | 8,800 | -0.1 |
| 09/08/2013 |
8.52
|
55,330 | 8.23 | 8.52 | 8.23 | 0 | 33,910 | -1.0 |
| 08/08/2013 |
8.23
|
91,770 | 8.23 | 8.26 | 8.23 | 16,600 | 90,390 | -2.1 |
| 07/08/2013 |
8.23
|
55,000 | 8.23 | 8.26 | 8.20 | 107,000 | 150,000 | -1.2 |
| 06/08/2013 |
8.23
|
84,090 | 8.32 | 8.32 | 8.23 | 58,240 | 105,400 | -1.3 |
| 05/08/2013 |
8.32
|
19,100 | 8.26 | 8.41 | 8.26 | 3,100 | 17,060 | -0.4 |
| 02/08/2013 |
8.26
|
3,720 | 8.18 | 8.29 | 8.26 | 2,220 | 2,000 | 0.0 |
| 01/08/2013 |
8.18
|
74,700 | 8.20 | 8.20 | 8.15 | 188,550 | 200,200 | -0.3 |
| 31/07/2013 |
8.20
|
58,190 | 8.23 | 8.23 | 8.20 | 36,430 | 55,600 | -0.5 |
| 30/07/2013 |
8.23
|
1,010 | 8.23 | 8.23 | 8.12 | 0 | 0 | 0 |
| 29/07/2013 |
8.23
|
1,900 | 8.26 | 8.26 | 8.23 | 0 | 0 | 0 |
| 26/07/2013 |
8.26
|
41,560 | 8.26 | 8.26 | 8.23 | 25,190 | 40,000 | -0.4 |
| 25/07/2013 |
8.26
|
36,880 | 8.26 | 8.26 | 8.26 | 20,000 | 31,480 | -0.3 |
| 24/07/2013 |
8.26
|
12,710 | 8.44 | 8.44 | 8.23 | 0 | 11,710 | -0.3 |
| 23/07/2013 |
8.44
|
29,980 | 8.44 | 8.44 | 8.18 | 0 | 21,280 | -0.6 |
| 22/07/2013 |
8.44
|
3,720 | 8.41 | 8.64 | 8.41 | 2,480 | 0 | 0.1 |
| 19/07/2013 |
8.41
|
65,570 | 8.58 | 8.58 | 8.41 | 33,300 | 63,070 | -0.9 |
| 18/07/2013 |
8.58
|
55,000 | 8.70 | 8.78 | 8.58 | 957,720 | 979,650 | -0.7 |
| 17/07/2013 |
8.70
|
110,840 | 8.67 | 8.73 | 8.67 | 135,920 | 160,000 | -0.7 |
| 16/07/2013 |
8.67
|
119,320 | 8.67 | 8.73 | 8.67 | 97,970 | 40,000 | 1.7 |
| 15/07/2013 |
8.67
|
40,550 | 8.70 | 8.73 | 8.67 | 22,400 | 0 | 0.7 |
| 12/07/2013 |
8.70
|
75,930 | 8.58 | 8.70 | 8.61 | 74,420 | 0 | 2.2 |
| 11/07/2013 |
8.58
|
18,810 | 8.55 | 8.61 | 8.55 | 1,660 | 0 | 0.0 |
| 10/07/2013 |
8.55
|
38,300 | 8.55 | 8.58 | 8.47 | 22,460 | 25,120 | -0.1 |
| 09/07/2013 |
8.55
|
41,600 | 8.55 | 8.55 | 8.52 | 21,000 | 20,590 | 0.0 |
| 08/07/2013 |
8.55
|
44,480 | 8.49 | 8.55 | 8.52 | 26,930 | 12,790 | 0.4 |
| 05/07/2013 |
8.49
|
25,020 | 8.35 | 8.55 | 8.35 | 7,000 | 0 | 0.2 |
| 04/07/2013 |
8.35
|
27,380 | 8.29 | 8.38 | 8.23 | 8,050 | 1,000 | 0.2 |
| 03/07/2013 |
8.29
|
22,950 | 8.29 | 8.32 | 8.18 | 17,000 | 0 | 0.5 |
| 02/07/2013 |
8.29
|
7,350 | 8.29 | 8.32 | 8.12 | 4,000 | 0 | 0.1 |
| 01/07/2013 |
8.29
|
410 | 8.26 | 8.29 | 8.26 | 0 | 100 | -0.0 |
| 28/06/2013 |
8.26
|
6,700 | 8.26 | 8.26 | 8.20 | 2,000 | 0 | 0.1 |
| 27/06/2013 |
8.26
|
8,500 | 8.23 | 8.26 | 8.15 | 3,700 | 0 | 0.1 |
| 26/06/2013 |
8.23
|
11,720 | 8.20 | 8.23 | 7.89 | 9,000 | 2,000 | 0.2 |
| 25/06/2013 |
8.20
|
41,520 | 8.29 | 8.41 | 8.18 | 20,610 | 0 | 0.6 |
| 24/06/2013 |
8.29
|
5,250 | 8.38 | 8.38 | 8.26 | 150 | 0 | 0.0 |
| 21/06/2013 |
8.38
|
3,440 | 8.55 | 8.55 | 8.29 | 0 | 0 | 0 |
| 20/06/2013 |
8.55
|
10,500 | 8.20 | 8.55 | 8.23 | 10,000 | 0 | 0.3 |
| 19/06/2013 |
8.20
|
15,810 | 8.26 | 8.49 | 8.20 | 0 | 13,300 | -0.4 |
| 18/06/2013 |
8.26
|
3,920 | 8.32 | 8.32 | 8.15 | 0 | 0 | 0 |
| 17/06/2013 |
8.32
|
17,330 | 8.41 | 8.41 | 8.26 | 0 | 8,180 | -0.2 |
| 14/06/2013 |
8.41
|
4,270 | 8.41 | 8.64 | 8.41 | 0 | 3,250 | -0.1 |
| 13/06/2013 |
8.41
|
33,810 | 8.64 | 8.64 | 8.38 | 0 | 11,000 | -0.3 |
| 12/06/2013 |
8.64
|
10,700 | 8.64 | 8.64 | 8.41 | 0 | 0 | 0 |
| 11/06/2013 |
8.64
|
550 | 8.67 | 8.67 | 8.47 | 0 | 0 | 0 |
| 10/06/2013 |
8.67
|
4,230 | 8.70 | 8.70 | 8.55 | 0 | 0 | 0 |
| 07/06/2013 |
8.70
|
2,170 | 8.67 | 8.70 | 8.47 | 0 | 0 | 0 |
| 06/06/2013 |
8.67
|
16,480 | 8.58 | 8.67 | 8.35 | 0 | 2,400 | -0.1 |
| 05/06/2013 |
8.58
|
3,120 | 8.70 | 8.78 | 8.55 | 0 | 1,810 | -0.1 |
| 04/06/2013 |
8.70
|
17,760 | 8.70 | 8.70 | 8.67 | 16,710 | 4,000 | 0.4 |
| 03/06/2013 |
8.70
|
17,630 | 8.90 | 8.90 | 8.70 | 15,680 | 0 | 0.5 |
| 31/05/2013 |
8.90
|
39,800 | 8.70 | 8.90 | 8.84 | 37,780 | 4,980 | 1.0 |
| 30/05/2013 |
8.70
|
63,430 | 8.70 | 8.73 | 8.67 | 60,020 | 0 | 1.8 |
| 29/05/2013 |
8.70
|
67,240 | 8.73 | 8.78 | 8.70 | 53,630 | 300 | 1.6 |
| 28/05/2013 |
8.73
|
43,040 | 8.64 | 8.73 | 8.64 | 35,370 | 8,500 | 0.8 |
| 27/05/2013 |
8.64
|
88,550 | 8.49 | 8.64 | 8.49 | 68,700 | 26,940 | 1.2 |
| 24/05/2013 |
8.49
|
46,280 | 8.35 | 8.49 | 8.35 | 29,090 | 0 | 0.8 |
| 23/05/2013 |
8.35
|
24,420 | 8.35 | 8.35 | 8.29 | 9,000 | 1,780 | 0.2 |
| 22/05/2013 |
8.35
|
7,480 | 8.26 | 8.41 | 8.26 | 40,000 | 43,220 | -0.1 |
| 21/05/2013 |
8.26
|
24,700 | 8.15 | 8.26 | 8.20 | 2,050 | 0 | 0.1 |
| 20/05/2013 |
8.15
|
70,170 | 8.38 | 8.38 | 8.12 | 8,060 | 10,000 | -0.1 |
| 17/05/2013 |
8.38
|
36,500 | 8.35 | 8.38 | 8.26 | 11,970 | 0 | 0.3 |
| 16/05/2013 |
8.35
|
46,570 | 8.35 | 8.47 | 8.29 | 8,970 | 0 | 0.3 |
| 15/05/2013 |
8.35
|
23,580 | 8.35 | 8.41 | 8.35 | 0 | 10,000 | -0.3 |
| 14/05/2013 |
8.35
|
41,150 | 8.41 | 8.49 | 8.35 | 0 | 0 | 0 |
| 13/05/2013 |
8.41
|
65,410 | 8.15 | 8.41 | 8.32 | 0 | 42,930 | -1.2 |
| 10/05/2013 |
8.15
|
87,540 | 8.64 | 8.64 | 8.15 | 5,330 | 15,830 | -0.3 |
| 09/05/2013 |
8.64
|
30,450 | 9.07 | 9.07 | 8.64 | 0 | 9,440 | -0.3 |
| 08/05/2013 |
9.07
|
7,070 | 9.07 | 9.07 | 9.05 | 7,050 | 0 | 0.2 |
| 07/05/2013 |
9.07
|
14,750 | 9.07 | 9.10 | 8.99 | 7,890 | 0 | 0.2 |
| 06/05/2013 |
9.07
|
15,990 | 8.96 | 9.07 | 8.73 | 6,730 | 0 | 0.2 |
| 03/05/2013 |
8.96
|
28,420 | 8.41 | 8.96 | 8.55 | 22,440 | 0 | 0.7 |
| 02/05/2013 |
8.41
|
19,150 | 8.70 | 8.70 | 8.41 | 304,210 | 308,500 | -0.1 |
| 26/04/2013 |
8.70
|
7,980 | 8.70 | 8.84 | 8.64 | 1,230 | 0 | 0.0 |
| 25/04/2013 |
8.70
|
11,280 | 8.76 | 8.76 | 8.67 | 0 | 0 | 0 |
| 24/04/2013 |
8.76
|
8,420 | 8.99 | 9.07 | 8.76 | 0 | 0 | 0 |
| 23/04/2013 |
8.99
|
19,730 | 9.02 | 9.13 | 8.99 | 31,000 | 37,890 | -0.2 |
| 22/04/2013 |
9.02
|
15,630 | 9.45 | 9.45 | 9.02 | 2,500 | 0 | 0.1 |
| 18/04/2013 |
9.45
|
131,900 | 9.54 | 9.54 | 9.31 | 157,710 | 0 | 5.2 |
| 17/04/2013 |
9.54
|
62,950 | 9.57 | 9.57 | 9.39 | 59,520 | 7,000 | 1.7 |
| 16/04/2013 |
9.57
|
142,240 | 9.57 | 9.62 | 9.07 | 303,140 | 321,460 | -0.6 |
| 15/04/2013 |
9.57
|
89,600 | 9.65 | 9.65 | 9.28 | 58,290 | 7,000 | 1.7 |