| 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) |
-0.35 | -2.83% | 9,957,000 | -2,767,898 | -33.0 |
11.80
12.40
12
|
|
2 tháng
(2024-07-22) |
-1.60 | -11.76% | 20,427,600 | -3,765,529 | -44.8 |
11.45
13.60
12
|
|
3 tháng
(2024-06-24) |
-1 | -7.69% | 33,369,200 | -3,775,737 | -44.9 |
11.45
14.20
12
|
|
6 tháng
(2024-03-25) |
-1.60 | -11.76% | 55,409,500 | -3,693,853 | -43.2 |
10.95
14.20
12
|
|
12 tháng
(2023-09-26) |
-1.05 | -8.05% | 95,779,400 | -1,066,968 | -8.9 |
10.73
14.20
12
|
|
24 tháng
(2022-10-03) |
-0.42 | -3.39% | 336,555,400 | 2,499,288 | 37.2 |
7.22
16.87
12
|
|
36 tháng
(2021-10-06) |
-10.21 | -45.97% | 815,486,000 | -2,508,126 | -71.1 |
7.22
24.56
12
|
|
60 tháng
(2019-10-17) |
0.01 | 0.06% | 1,278,891,930 | -13,739,076 | -258.6 |
7.22
24.56
12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/02/2015 |
10.65
|
580,240 | 10.70 | 10.76 | 10.54 | 379,140 | 0 | 7.5 |
| 05/02/2015 |
10.70
|
440,310 | 10.38 | 10.70 | 10.38 | 260,550 | 200 | 5.1 |
| 04/02/2015 |
10.38
|
622,160 | 10.22 | 10.38 | 10.11 | 439,000 | 0 | 8.3 |
| 03/02/2015 |
10.22
|
696,070 | 10.22 | 10.43 | 10.11 | 282,100 | 5,000 | 5.3 |
| 02/02/2015 |
10.22
|
439,990 | 10.05 | 10.43 | 9.84 | 141,340 | 0 | 2.6 |
| 30/01/2015 |
10.05
|
1,438,770 | 10.81 | 10.81 | 10.05 | 125,500 | 472,280 | -6.5 |
| 29/01/2015 |
10.81
|
782,580 | 11.03 | 11.19 | 10.70 | 500,650 | 437,210 | 1.3 |
| 28/01/2015 |
11.03
|
690,040 | 11.35 | 11.35 | 10.97 | 97,680 | 272,870 | -3.6 |
| 27/01/2015 |
11.35
|
825,980 | 11.46 | 11.68 | 11.13 | 238,520 | 2,000 | 5.0 |
| 26/01/2015 |
11.46
|
654,420 | 11.08 | 11.46 | 11.08 | 162,320 | 47,000 | 2.4 |
| 23/01/2015 |
11.08
|
742,430 | 10.59 | 11.08 | 10.54 | 270,270 | 8,400 | 5.3 |
| 22/01/2015 |
10.59
|
247,300 | 10.65 | 10.81 | 10.49 | 7,500 | 0 | 0.1 |
| 21/01/2015 |
10.65
|
336,230 | 10.92 | 11.03 | 10.54 | 7,000 | 26,800 | -0.4 |
| 20/01/2015 |
10.92
|
788,990 | 10.70 | 11.03 | 10.70 | 125,110 | 23,000 | 2.1 |
| 19/01/2015 |
10.70
|
1,191,410 | 10.43 | 10.86 | 10.38 | 491,000 | 183,660 | 6.1 |
| 16/01/2015 |
10.43
|
588,250 | 10.32 | 10.81 | 10.32 | 58,000 | 107,990 | -1.0 |
| 15/01/2015 |
10.32
|
254,570 | 10.43 | 10.54 | 10.32 | 57,000 | 12,700 | 0.9 |
| 14/01/2015 |
10.43
|
483,030 | 10.11 | 10.65 | 10.11 | 50,000 | 18,000 | 0.6 |
| 13/01/2015 |
10.11
|
404,100 | 10.32 | 10.38 | 10.05 | 26,460 | 31,860 | -0.1 |
| 12/01/2015 |
10.32
|
910,020 | 10.49 | 11.03 | 10.32 | 508,570 | 3,000 | 10.0 |
| 09/01/2015 |
10.49
|
308,670 | 10.05 | 10.76 | 9.95 | 76,220 | 23,700 | 1.0 |
| 08/01/2015 |
10.05
|
625,560 | 10.11 | 10.59 | 10.05 | 92,760 | 286,000 | -3.6 |
| 07/01/2015 |
10.11
|
1,237,610 | 9.46 | 10.11 | 9.51 | 6,000 | 3,500 | 0.0 |
| 06/01/2015 |
9.46
|
104,600 | 9.41 | 9.46 | 9.13 | 4,000 | 0 | 0.1 |
| 05/01/2015 |
9.41
|
136,150 | 9.41 | 9.46 | 9.13 | 50,000 | 18,880 | 0.5 |
| 31/12/2014 |
9.41
|
61,360 | 9.30 | 9.41 | 9.19 | 0 | 0 | 0 |
| 30/12/2014 |
9.30
|
59,680 | 9.30 | 9.35 | 9.30 | 0 | 5,500 | -0.1 |
| 29/12/2014 |
9.30
|
275,250 | 9.24 | 9.35 | 8.92 | 185,400 | 0 | 3.2 |
| 26/12/2014 |
9.24
|
227,860 | 9.08 | 9.35 | 8.97 | 114,160 | 0 | 1.9 |
| 25/12/2014 |
9.08
|
72,710 | 9.41 | 9.46 | 9.08 | 600 | 0 | 0.0 |
| 24/12/2014 |
9.41
|
552,020 | 8.97 | 9.46 | 9.03 | 325,390 | 0 | 5.6 |
| 23/12/2014 |
8.97
|
206,590 | 8.97 | 9.19 | 8.97 | 72,500 | 16,000 | 0.9 |
| 22/12/2014 |
8.97
|
127,900 | 8.81 | 8.97 | 8.76 | 72,440 | 4,000 | 1.1 |
| 19/12/2014 |
8.81
|
83,690 | 8.92 | 9.03 | 8.76 | 56,200 | 0 | 0.9 |
| 18/12/2014 |
8.92
|
133,110 | 9.03 | 9.03 | 8.81 | 0 | 0 | 0 |
| 17/12/2014 |
9.03
|
258,880 | 9.19 | 9.24 | 8.76 | 175,700 | 0 | 2.9 |
| 16/12/2014 |
9.19
|
481,800 | 9.19 | 9.24 | 8.92 | 438,300 | 10,000 | 7.3 |
| 15/12/2014 |
9.19
|
329,240 | 9.08 | 9.19 | 8.76 | 225,100 | 224,000 | 0.0 |
| 12/12/2014 |
9.08
|
260,560 | 8.97 | 9.08 | 8.86 | 215,400 | 10,000 | 3.4 |
| 11/12/2014 |
8.97
|
16,210 | 8.97 | 8.97 | 8.81 | 0 | 0 | 0 |
| 10/12/2014 |
8.97
|
31,700 | 8.97 | 8.97 | 8.70 | 0 | 0 | 0 |
| 09/12/2014 |
8.97
|
123,360 | 9.03 | 9.03 | 8.43 | 25,510 | 0 | 0.4 |
| 08/12/2014 |
9.03
|
48,600 | 9.03 | 9.13 | 8.92 | 15,000 | 5,000 | 0.2 |
| 05/12/2014 |
9.03
|
172,270 | 8.92 | 9.13 | 8.92 | 31,000 | 22,990 | 0.1 |
| 04/12/2014 |
8.92
|
158,550 | 8.81 | 8.97 | 8.76 | 80,000 | 11,360 | 1.1 |
| 03/12/2014 |
8.81
|
69,090 | 8.70 | 8.92 | 8.81 | 12,000 | 0 | 0.2 |
| 02/12/2014 |
8.70
|
41,940 | 8.65 | 8.76 | 8.70 | 0 | 0 | 0 |
| 01/12/2014 |
8.65
|
168,890 | 8.70 | 8.81 | 8.65 | 238,340 | 200,000 | 0.6 |
| 28/11/2014 |
8.70
|
386,790 | 8.86 | 8.86 | 8.70 | 25,890 | 232,260 | -3.3 |
| 27/11/2014 |
8.86
|
261,430 | 8.81 | 8.92 | 8.59 | 15,000 | 2,000 | 0.2 |
| 26/11/2014 |
8.81
|
254,030 | 9.08 | 9.13 | 8.81 | 78,000 | 0 | 1.3 |
| 25/11/2014 |
9.08
|
129,430 | 9.08 | 9.19 | 9.08 | 30,000 | 0 | 0.5 |
| 24/11/2014 |
9.08
|
138,700 | 9.30 | 9.30 | 9.03 | 30,000 | 1,000 | 0.5 |
| 21/11/2014 |
9.30
|
249,800 | 9.19 | 9.35 | 9.13 | 207,000 | 3,930 | 3.5 |
| 20/11/2014 |
9.19
|
146,050 | 9.03 | 9.24 | 8.97 | 74,000 | 2,000 | 1.2 |
| 19/11/2014 |
9.03
|
288,860 | 9.24 | 9.30 | 9.03 | 0 | 5,070 | -0.1 |
| 18/11/2014 |
9.24
|
108,200 | 9.46 | 9.46 | 9.24 | 0 | 5,000 | -0.1 |
| 17/11/2014 |
9.46
|
134,080 | 9.41 | 9.51 | 9.30 | 60,000 | 0 | 1.0 |
| 14/11/2014 |
9.41
|
152,710 | 9.46 | 9.46 | 9.30 | 87,650 | 0 | 1.5 |
| 13/11/2014 |
9.46
|
309,660 | 9.24 | 9.51 | 9.24 | 111,000 | 11,000 | 1.7 |
| 12/11/2014 |
9.24
|
54,250 | 9.24 | 9.35 | 9.13 | 0 | 0 | 0 |
| 11/11/2014 |
9.24
|
179,200 | 9.41 | 9.41 | 9.19 | 0 | 25,000 | -0.4 |
| 10/11/2014 |
9.41
|
293,330 | 9.35 | 9.51 | 9.30 | 0 | 5,000 | -0.1 |
| 07/11/2014 |
9.35
|
135,240 | 9.24 | 9.35 | 9.19 | 0 | 0 | 0 |
| 06/11/2014 |
9.24
|
176,430 | 9.24 | 9.35 | 9.13 | 0 | 6,000 | -0.1 |
| 05/11/2014 |
9.24
|
467,400 | 9.30 | 9.35 | 9.08 | 0 | 6,000 | -0.1 |
| 04/11/2014 |
9.30
|
346,740 | 9.57 | 9.57 | 9.19 | 0 | 40,000 | -0.7 |
| 03/11/2014 |
9.57
|
144,100 | 9.41 | 9.68 | 9.41 | 200 | 8,000 | -0.1 |
| 31/10/2014 |
9.41
|
811,570 | 9.08 | 9.46 | 9.08 | 289,770 | 1,000 | 5.0 |
| 30/10/2014 |
9.08
|
306,610 | 9.19 | 9.41 | 9.08 | 1,000 | 29,350 | -0.5 |
| 29/10/2014 |
9.19
|
555,930 | 8.92 | 9.19 | 8.86 | 108,000 | 3,990 | 1.7 |
| 28/10/2014 |
8.92
|
316,570 | 8.81 | 8.92 | 8.65 | 100,000 | 27,010 | 0.0 |
| 27/10/2014 |
8.81
|
227,090 | 8.86 | 8.86 | 8.70 | 55,000 | 7,540 | 0.8 |
| 24/10/2014 |
8.86
|
566,750 | 8.70 | 8.92 | 8.70 | 165,000 | 50,000 | 1.9 |
| 23/10/2014 |
8.70
|
481,300 | 8.65 | 8.81 | 8.65 | 205,990 | 128,000 | 1.3 |
| 22/10/2014 |
8.65
|
419,330 | 8.81 | 8.97 | 8.65 | 21,120 | 270,000 | -4.0 |
| 21/10/2014 |
8.81
|
362,360 | 8.76 | 8.81 | 8.65 | 246,380 | 200,640 | 0.7 |
| 20/10/2014 |
8.76
|
543,060 | 8.70 | 8.81 | 8.65 | 5,000 | 281,710 | -4.5 |
| 17/10/2014 |
8.70
|
867,540 | 8.43 | 8.70 | 8.22 | 459,180 | 324,310 | 2.1 |
| 16/10/2014 |
8.43
|
421,000 | 8.65 | 8.65 | 8.32 | 0 | 162,460 | -2.5 |
| 15/10/2014 |
8.65
|
540,940 | 8.59 | 8.65 | 8.49 | 70,000 | 411,110 | -5.4 |
| 14/10/2014 |
8.59
|
262,300 | 8.70 | 8.86 | 8.59 | 30,690 | 138,240 | -1.7 |
| 13/10/2014 |
8.70
|
557,010 | 8.70 | 8.86 | 8.59 | 0 | 313,280 | -5.0 |
| 10/10/2014 |
8.70
|
390,730 | 8.97 | 8.97 | 8.70 | 0 | 50,000 | -0.8 |
| 09/10/2014 |
8.97
|
282,340 | 8.97 | 9.08 | 8.92 | 50,000 | 5,000 | 0.7 |
| 08/10/2014 |
8.97
|
816,130 | 8.92 | 9.08 | 8.92 | 2,910 | 182,060 | -3.0 |
| 07/10/2014 |
8.92
|
805,860 | 8.92 | 9.03 | 8.86 | 0 | 228,400 | -3.8 |
| 06/10/2014 |
8.92
|
936,800 | 8.65 | 9.08 | 8.65 | 156,150 | 123,050 | 0.5 |
| 03/10/2014 |
8.65
|
509,320 | 8.86 | 9.03 | 8.65 | 54,440 | 0 | 0.9 |
| 02/10/2014 |
8.86
|
1,338,490 | 8.32 | 8.86 | 8.38 | 407,830 | 1,200 | 6.5 |
| 01/10/2014 |
8.32
|
535,730 | 8.05 | 8.38 | 8.16 | 112,530 | 1,110 | 1.7 |
| 30/09/2014 |
8.05
|
382,790 | 8.05 | 8.22 | 7.95 | 57,990 | 65,100 | -0.1 |
| 29/09/2014 |
8.05
|
355,710 | 8.00 | 8.16 | 7.89 | 20,000 | 3,890 | 0.2 |
| 26/09/2014 |
8.00
|
456,980 | 7.89 | 8.22 | 7.78 | 0 | 10,060 | -0.1 |
| 25/09/2014 |
7.89
|
331,770 | 7.84 | 7.95 | 7.73 | 105,000 | 101,000 | 0.1 |
| 24/09/2014 |
7.84
|
1,763,610 | 8.27 | 8.27 | 7.73 | 269,220 | 1,346,590 | -15.7 |
| 23/09/2014 |
8.27
|
899,780 | 8.32 | 8.38 | 8.22 | 378,810 | 711,080 | -5.1 |
| 22/09/2014 |
8.32
|
627,070 | 8.59 | 8.65 | 8.32 | 243,040 | 501,850 | -4.1 |
| 19/09/2014 |
8.59
|
277,110 | 8.54 | 8.65 | 8.38 | 165,260 | 0 | 2.6 |
| 18/09/2014 |
8.54
|
375,230 | 8.81 | 8.81 | 8.43 | 111,310 | 0 | 1.8 |