Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-17) |
1.25 | 2.60% | 25,967,800 | -3,027,903 | -148.0 |
48.10
50.50
49.35
|
2 tháng
(2024-03-18) |
-2.65 | -5.10% | 66,566,600 | -7,106,603 | -363.1 |
48.10
54.20
49.35
|
3 tháng
(2024-02-19) |
0.05 | 0.10% | 106,987,900 | -5,761,832 | -298.3 |
48.10
54.40
49.35
|
6 tháng
(2023-11-20) |
11.06 | 28.88% | 189,618,700 | -2,850,441 | -175.3 |
38.16
54.40
49.35
|
12 tháng
(2023-05-23) |
10.39 | 26.68% | 355,486,600 | -5,349,237 | -274.1 |
35.50
54.40
49.35
|
24 tháng
(2022-05-30) |
17.63 | 55.56% | 699,692,900 | 15,459,712 | 551.2 |
25.29
54.40
49.35
|
36 tháng
(2021-06-02) |
16.06 | 48.25% | 1,317,342,500 | 23,871,512 | 959.7 |
25.29
54.40
49.35
|
60 tháng
(2019-06-13) |
27.96 | 130.68% | 2,141,166,960 | -14,960,448 | -663.1 |
21.27
54.40
49.35
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#2501 | 14/05/2014 |
7.84
0.32
|
473,470 | 7.52 | 7.89 | 7.46 | 201,000 | 0 | 2.9 |
#2502 | 13/05/2014 |
7.52
0.05
|
695,610 | 7.46 | 7.57 | 7.20 | 419,400 | 0 | 5.9 |
#2503 | 12/05/2014 |
7.46
-0.43
|
520,700 | 7.89 | 7.89 | 7.36 | 29,020 | 0 | 0.4 |
#2504 | 09/05/2014 |
7.89
0.11
|
308,830 | 7.78 | 7.89 | 7.68 | 0 | 0 | 0 |
#2505 | 08/05/2014 |
7.78
-0.48
|
1,515,840 | 8.26 | 8.26 | 7.73 | 210,200 | 0 | 3.0 |
#2506 | 07/05/2014 |
8.26
0.16
|
274,120 | 8.10 | 8.32 | 8.10 | 10,000 | 0 | 0.2 |
#2507 | 06/05/2014 |
8.10
-0.21
|
479,520 | 8.32 | 8.32 | 8.05 | 0 | 1,000 | -0.0 |
#2508 | 05/05/2014 |
8.32
-0.11
|
301,760 | 8.42 | 8.48 | 8.26 | 6,000 | 0 | 0.1 |
#2509 | 29/04/2014 |
8.42
0.05
|
202,970 | 8.37 | 8.42 | 8.37 | 0 | 0 | 0 |
#2510 | 28/04/2014 |
8.37
0
|
336,220 | 8.37 | 8.42 | 8.32 | 108,000 | 0 | 1.7 |
#2511 | 25/04/2014 |
8.37
-0.11
|
516,240 | 8.48 | 8.53 | 8.37 | 75,030 | 67,830 | 0.1 |
#2512 | 24/04/2014 |
8.48
0.05
|
288,090 | 8.42 | 8.48 | 8.37 | 4,340 | 0 | 0.1 |
#2513 | 23/04/2014 |
8.42
0
|
217,960 | 8.42 | 8.48 | 8.32 | 27,810 | 60 | 0.4 |
#2514 | 22/04/2014 |
8.42
0.16
|
529,160 | 8.26 | 8.42 | 8.16 | 125,440 | 13,100 | 1.8 |
#2515 | 21/04/2014 |
8.26
-0.21
|
565,920 | 8.48 | 8.48 | 8.21 | 3,000 | 78,500 | -1.2 |
#2516 | 18/04/2014 |
8.48
-0.11
|
763,370 | 8.58 | 8.64 | 8.48 | 255,000 | 0 | 4.1 |
#2517 | 17/04/2014 |
8.58
0.05
|
681,040 | 8.53 | 8.74 | 8.53 | 202,400 | 80,490 | 2.0 |
#2518 | 16/04/2014 |
8.53
-0.27
|
1,065,090 | 8.80 | 8.80 | 8.42 | 113,200 | 900 | 1.8 |
#2519 | 15/04/2014 |
8.80
-0.11
|
480,360 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
#2520 | 14/04/2014 |
8.90
0.05
|
414,100 | 8.85 | 8.96 | 8.85 | 29,000 | 0 | 0.5 |
#2521 | 11/04/2014 |
8.85
-0.05
|
670,380 | 8.90 | 8.90 | 8.80 | 21,200 | 10,000 | 0.2 |
#2522 | 10/04/2014 |
8.90
0
|
485,550 | 8.90 | 8.96 | 8.90 | 1,000 | 0 | 0.0 |
#2523 | 08/04/2014 |
8.90
-0.05
|
515,610 | 8.96 | 9.01 | 8.90 | 0 | 0 | 0 |
#2524 | 07/04/2014 |
8.96
-0.05
|
441,790 | 9.01 | 9.01 | 8.90 | 194,000 | 0 | 3.3 |
#2525 | 04/04/2014 |
9.01
0.05
|
608,360 | 8.96 | 9.01 | 8.90 | 403,190 | 0 | 6.8 |
#2526 | 03/04/2014 |
8.96
0.05
|
519,700 | 8.90 | 9.01 | 8.85 | 166,320 | 0 | 2.8 |
#2527 | 02/04/2014 |
8.90
0
|
1,217,110 | 8.90 | 8.96 | 8.80 | 321,010 | 10,000 | 5.2 |
#2528 | 01/04/2014 |
8.90
-0.05
|
1,701,600 | 8.96 | 9.01 | 8.85 | 388,350 | 0 | 6.5 |
#2529 | 31/03/2014 |
8.96
-0.11
|
831,760 | 9.06 | 9.12 | 8.96 | 326,950 | 0 | 5.5 |
#2530 | 28/03/2014 |
9.06
0.11
|
713,160 | 8.96 | 9.06 | 8.96 | 78,450 | 0 | 1.3 |
#2531 | 27/03/2014 |
8.96
0
|
1,026,180 | 8.96 | 9.01 | 8.90 | 50,000 | 0 | 0.9 |
#2532 | 26/03/2014 |
8.96
-0.21
|
2,030,920 | 9.17 | 9.22 | 8.90 | 35,000 | 6,000 | 0.5 |
#2533 | 25/03/2014 |
9.17
-0.21
|
2,051,430 | 9.38 | 9.44 | 9.17 | 73,000 | 100 | 1.3 |
#2534 | 24/03/2014 |
9.38
0.05
|
2,498,010 | 9.33 | 9.60 | 9.38 | 49,100 | 0 | 0.9 |
#2535 | 21/03/2014 |
9.33
-0.11
|
1,236,010 | 9.44 | 9.49 | 9.33 | 0 | 400 | -0.0 |
#2536 | 20/03/2014 |
9.44
0.16
|
3,325,420 | 9.28 | 9.60 | 9.33 | 60 | 1,530 | -0.0 |
#2537 | 19/03/2014 |
9.28
0.32
|
5,624,790 | 8.96 | 9.28 | 9.01 | 2,000 | 0 | 0.0 |
#2538 | 18/03/2014 |
8.96
0.11
|
2,171,570 | 8.85 | 9.01 | 8.80 | 3,000 | 0 | 0.0 |
#2539 | 17/03/2014 |
8.85
0
|
989,350 | 8.85 | 8.90 | 8.80 | 55,350 | 0 | 0.9 |
#2540 | 14/03/2014 |
8.85
0.05
|
924,510 | 8.80 | 8.90 | 8.74 | 3,000 | 0 | 0.0 |
#2541 | 13/03/2014 |
8.80
0
|
806,950 | 8.80 | 8.85 | 8.74 | 200 | 0 | 0.0 |
#2542 | 12/03/2014 |
8.80
-0.05
|
979,430 | 8.85 | 8.90 | 8.80 | 103,000 | 0 | 1.7 |
#2543 | 11/03/2014 |
8.85
-0.05
|
752,790 | 8.90 | 8.90 | 8.85 | 0 | 61,000 | -1.0 |
#2544 | 10/03/2014 |
8.90
0.05
|
957,770 | 8.85 | 8.96 | 8.85 | 2,500 | 0 | 0.0 |
#2545 | 07/03/2014 |
8.85
0
|
773,450 | 8.85 | 8.90 | 8.85 | 0 | 0 | 0 |
#2546 | 06/03/2014 |
8.85
0
|
768,340 | 8.85 | 8.90 | 8.80 | 10,000 | 0 | 0.2 |
#2547 | 05/03/2014 |
8.85
0
|
737,090 | 8.85 | 8.96 | 8.85 | 1,000 | 0 | 0.0 |
#2548 | 04/03/2014 |
8.85
-0.05
|
1,551,740 | 8.90 | 8.90 | 8.80 | 369,060 | 0 | 6.1 |
#2549 | 03/03/2014 |
8.90
-0.16
|
954,830 | 9.06 | 9.06 | 8.90 | 5,820 | 0 | 0.1 |
#2550 | 28/02/2014 |
9.06
0.05
|
1,154,560 | 9.01 | 9.06 | 8.96 | 487,300 | 0 | 8.2 |
#2551 | 27/02/2014 |
9.01
0.11
|
3,731,900 | 8.90 | 9.28 | 8.90 | 1,930 | 0 | 0.0 |
#2552 | 26/02/2014 |
8.90
0
|
1,399,670 | 8.90 | 9.01 | 8.85 | 43,000 | 0 | 0.7 |
#2553 | 25/02/2014 |
8.90
0
|
1,249,150 | 8.90 | 8.90 | 8.80 | 52,960 | 0 | 0.9 |
#2554 | 24/02/2014 |
8.90
0
|
833,430 | 8.90 | 8.96 | 8.85 | 46,000 | 0 | 0.8 |
#2555 | 21/02/2014 |
8.90
-0.11
|
903,040 | 9.01 | 9.01 | 8.90 | 39,990 | 100 | 0.7 |
#2556 | 20/02/2014 |
9.01
0.16
|
3,243,650 | 8.85 | 9.17 | 8.85 | 275,080 | 50,000 | 3.8 |
#2557 | 19/02/2014 |
8.85
0
|
2,988,120 | 8.85 | 8.96 | 8.80 | 202,600 | 10 | 3.4 |
#2558 | 18/02/2014 |
8.85
-0.05
|
1,861,540 | 8.90 | 8.90 | 8.85 | 119,000 | 27,000 | 1.5 |
#2559 | 17/02/2014 |
8.90
-0.05
|
1,173,560 | 8.96 | 9.01 | 8.85 | 33,600 | 0 | 0.6 |
#2560 | 14/02/2014 |
8.96
0.11
|
1,489,380 | 8.85 | 9.06 | 8.85 | 50,630 | 0 | 0.9 |
#2561 | 13/02/2014 |
8.85
-0.11
|
2,156,140 | 8.96 | 9.01 | 8.85 | 20,000 | 0 | 0.3 |
#2562 | 12/02/2014 |
8.96
-0.05
|
1,176,180 | 9.01 | 9.01 | 8.90 | 15,500 | 0 | 0.3 |
#2563 | 11/02/2014 |
9.01
-0.05
|
1,938,480 | 9.06 | 9.17 | 9.01 | 228,000 | 0 | 3.9 |
#2564 | 10/02/2014 |
9.06
0.21
|
4,052,090 | 8.85 | 9.17 | 8.64 | 841,750 | 22,300 | 13.8 |
#2565 | 07/02/2014 |
8.85
-0.53
|
2,987,600 | 9.38 | 9.38 | 8.80 | 17,700 | 0 | 0.3 |
#2566 | 06/02/2014 |
9.38
-0.43
|
959,590 | 9.81 | 9.81 | 9.38 | 15,300 | 0 | 0.3 |
#2567 | 27/01/2014 |
9.81
-0.21
|
3,240,910 | 10.02 | 10.02 | 9.65 | 33,560 | 0 | 0.6 |
#2568 | 24/01/2014 |
10.02
0
|
8,417,060 | 10.02 | 10.40 | 9.86 | 280,910 | 0 | 5.3 |