| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-20) |
1.55 | 3.82% | 28,165,000 | 3,796,800 | 156.2 |
40.60
42.15
42.15
|
|
2 tháng
(2024-07-22) |
1.15 | 2.80% | 61,147,100 | -469,201 | -11.6 |
37.25
42.15
42.15
|
|
3 tháng
(2024-06-21) |
1.25 | 3.06% | 118,308,000 | 3,620,085 | 176.7 |
37.25
44.10
42.15
|
|
6 tháng
(2024-03-25) |
-1.01 | -2.33% | 298,886,900 | 9,225,837 | 445.1 |
35.59
45.38
42.15
|
|
12 tháng
(2023-09-25) |
8.83 | 26.50% | 650,938,000 | 27,975,246 | 1,167.4 |
29.96
45.38
42.15
|
|
24 tháng
(2022-09-30) |
12.69 | 43.09% | 1,267,749,800 | 40,244,142 | 1,375.9 |
17.16
45.38
42.15
|
|
36 tháng
(2021-10-05) |
5.83 | 16.06% | 2,258,931,000 | 18,935,942 | -61.5 |
17.16
62.61
42.15
|
|
60 tháng
(2019-10-16) |
22.67 | 116.40% | 2,973,292,490 | 4,593,544 | -552.3 |
12.71
62.61
42.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2014 |
7.40
|
17,340 | 7.53 | 7.57 | 7.40 | 0 | 14,300 | -0.3 |
| 15/09/2014 |
7.53
|
7,260 | 7.57 | 7.57 | 7.49 | 0 | 0 | 0 |
| 12/09/2014 |
7.57
|
44,030 | 7.57 | 7.57 | 7.44 | 0 | 40,000 | -0.7 |
| 11/09/2014 |
7.57
|
7,020 | 7.57 | 7.57 | 7.36 | 0 | 0 | 0 |
| 10/09/2014 |
7.57
|
1,060 | 7.49 | 7.57 | 7.53 | 0 | 0 | 0 |
| 09/09/2014 |
7.49
|
29,830 | 7.57 | 7.57 | 7.40 | 0 | 0 | 0 |
| 08/09/2014 |
7.57
|
38,590 | 7.74 | 7.74 | 7.57 | 2,190 | 0 | 0.0 |
| 05/09/2014 |
7.74
|
141,000 | 7.57 | 7.78 | 7.57 | 120,000 | 5,180 | 2.1 |
| 04/09/2014 |
7.57
|
4,860 | 7.57 | 7.74 | 7.57 | 0 | 0 | 0 |
| 03/09/2014 |
7.57
|
23,050 | 7.78 | 7.78 | 7.57 | 400,000 | 0 | 7.2 |
| 29/08/2014 |
7.78
|
13,540 | 7.78 | 7.78 | 7.40 | 0 | 0 | 0 |
| 28/08/2014 |
7.78
|
11,220 | 7.82 | 7.82 | 7.49 | 0 | 0 | 0 |
| 27/08/2014 |
7.82
|
9,000 | 7.82 | 7.82 | 7.36 | 100 | 0 | 0.0 |
| 26/08/2014 |
7.82
|
960 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 25/08/2014 |
7.82
|
2,130 | 7.61 | 7.99 | 7.78 | 0 | 0 | 0 |
| 22/08/2014 |
7.61
|
4,430 | 7.65 | 7.65 | 7.57 | 0 | 0 | 0 |
| 21/08/2014 |
7.65
|
103,700 | 7.74 | 7.87 | 7.65 | 100,000 | 0 | 1.8 |
| 20/08/2014 |
7.74
|
1,540 | 7.74 | 7.99 | 7.57 | 0 | 0 | 0 |
| 19/08/2014 |
7.74
|
1,500 | 7.78 | 7.95 | 7.57 | 0 | 0 | 0 |
| 18/08/2014 |
7.78
|
3,310 | 7.91 | 7.91 | 7.57 | 0 | 0 | 0 |
| 15/08/2014 |
7.91
|
120 | 7.95 | 8.03 | 7.82 | 100 | 0 | 0.0 |
| 14/08/2014 |
7.95
|
17,830 | 8.37 | 8.37 | 7.82 | 0 | 180 | -0.0 |
| 13/08/2014 |
8.37
|
5,400 | 7.82 | 8.37 | 7.57 | 0 | 0 | 0 |
| 12/08/2014 |
7.82
|
700 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 11/08/2014 |
7.82
|
130 | 7.82 | 7.82 | 7.65 | 0 | 0 | 0 |
| 08/08/2014 |
7.82
|
5,210 | 7.82 | 7.82 | 7.53 | 0 | 0 | 0 |
| 07/08/2014 |
7.82
|
3,110 | 7.87 | 7.87 | 7.82 | 200,000 | 0 | 3.7 |
| 06/08/2014 |
7.87
|
10 | 7.82 | 7.87 | 7.87 | 0 | 0 | 0 |
| 05/08/2014 |
7.82
|
2,710 | 7.82 | 7.91 | 7.78 | 0 | 0 | 0 |
| 04/08/2014 |
7.82
|
201,240 | 7.78 | 7.87 | 7.70 | 200,240 | 9,600 | 3.5 |
| 01/08/2014 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 249,760 | 249,760 | 0 |
| 31/07/2014 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 30/07/2014 |
7.78
|
7,500 | 7.91 | 7.91 | 7.36 | 0 | 0 | 0 |
| 29/07/2014 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 28/07/2014 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 25/07/2014 |
7.91
|
8,000 | 7.99 | 7.99 | 7.91 | 0 | 3,400 | -0.1 |
| 24/07/2014 |
7.99
|
33,010 | 7.99 | 8.12 | 7.87 | 30,000 | 3,010 | 0.5 |
| 23/07/2014 |
7.99
|
1,610 | 8.08 | 8.08 | 7.91 | 0 | 0 | 0 |
| 22/07/2014 |
8.08
|
23,000 | 8.08 | 8.08 | 7.78 | 20,000 | 0 | 0.4 |
| 21/07/2014 |
8.08
|
73,720 | 8.08 | 8.24 | 8.03 | 470,000 | 0 | 9.0 |
| 18/07/2014 |
8.08
|
184,500 | 7.91 | 8.12 | 7.57 | 170,000 | 0 | 3.2 |
| 17/07/2014 |
7.91
|
65,500 | 7.70 | 7.91 | 7.53 | 50,000 | 0 | 0.9 |
| 16/07/2014 |
7.70
|
142,240 | 7.61 | 7.78 | 7.49 | 77,430 | 0 | 1.4 |
| 15/07/2014 |
7.61
|
80,570 | 7.61 | 7.61 | 7.40 | 20,000 | 0 | 0.4 |
| 14/07/2014 |
7.61
|
68,200 | 7.40 | 7.61 | 7.44 | 60,000 | 0 | 1.1 |
| 11/07/2014 |
7.40
|
100 | 7.49 | 7.49 | 7.40 | 0 | 0 | 0 |
| 10/07/2014 |
7.49
|
67,700 | 7.49 | 7.49 | 7.40 | 66,290 | 0 | 1.2 |
| 09/07/2014 |
7.49
|
47,770 | 7.53 | 7.57 | 7.44 | 0 | 0 | 0 |
| 08/07/2014 |
7.53
|
14,110 | 7.53 | 7.53 | 7.36 | 10,000 | 0 | 0.2 |
| 07/07/2014 |
7.53
|
139,730 | 7.49 | 7.61 | 7.40 | 110,000 | 0 | 2.0 |
| 04/07/2014 |
7.49
|
71,700 | 7.61 | 7.74 | 7.44 | 1,000 | 0 | 0.0 |
| 03/07/2014 |
7.61
|
128,510 | 7.44 | 7.95 | 7.44 | 65,000 | 20,000 | 0.8 |
| 02/07/2014 |
7.44
|
107,840 | 7.36 | 7.44 | 7.36 | 152,000 | 0 | 2.7 |
| 01/07/2014 |
7.36
|
82,010 | 7.32 | 7.44 | 7.32 | 2,000 | 0 | 0.0 |
| 30/06/2014 |
7.32
|
37,620 | 7.32 | 7.49 | 7.23 | 0 | 0 | 0 |
| 27/06/2014 |
7.32
|
44,000 | 7.36 | 7.36 | 7.23 | 0 | 0 | 0 |
| 26/06/2014 |
7.36
|
94,970 | 7.28 | 7.49 | 7.28 | 23,000 | 0 | 0.4 |
| 25/06/2014 |
7.28
|
32,900 | 7.32 | 7.32 | 7.28 | 10,870 | 0 | 0.2 |
| 24/06/2014 |
7.32
|
45,590 | 7.28 | 7.32 | 7.19 | 32,340 | 0 | 0.6 |
| 23/06/2014 |
7.28
|
116,110 | 7.28 | 7.36 | 7.15 | 6,000 | 560 | 0.1 |
| 20/06/2014 |
7.28
|
27,120 | 7.36 | 7.36 | 7.23 | 0 | 0 | 0 |
| 19/06/2014 |
7.36
|
51,500 | 7.36 | 7.36 | 7.23 | 0 | 0 | 0 |
| 18/06/2014 |
7.36
|
14,480 | 7.44 | 7.44 | 7.28 | 100 | 0 | 0.0 |
| 17/06/2014 |
7.44
|
10,560 | 7.36 | 7.44 | 7.15 | 0 | 0 | 0 |
| 16/06/2014 |
7.36
|
1,510 | 7.53 | 7.53 | 7.36 | 200 | 0 | 0.0 |
| 13/06/2014 |
7.53
|
188,800 | 7.49 | 7.53 | 7.49 | 185,000 | 0 | 3.3 |
| 12/06/2014 |
7.49
|
10 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 11/06/2014 |
7.49
|
500 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 10/06/2014 |
7.49
|
19,700 | 7.57 | 7.57 | 7.15 | 0 | 0 | 0 |
| 09/06/2014 |
7.57
|
2,290 | 7.32 | 7.57 | 7.32 | 0 | 0 | 0 |
| 06/06/2014 |
7.32
|
1,290 | 7.40 | 7.40 | 7.32 | 0 | 0 | 0 |
| 05/06/2014 |
7.40
|
26,820 | 7.49 | 7.49 | 7.07 | 0 | 26,710 | -0.4 |
| 04/06/2014 |
7.49
|
114,010 | 7.53 | 7.53 | 7.02 | 2,000 | 0 | 0.0 |
| 03/06/2014 |
7.53
|
2,190 | 7.57 | 7.57 | 7.36 | 0 | 0 | 0 |
| 02/06/2014 |
7.57
|
6,510 | 7.40 | 7.57 | 7.36 | 0 | 500 | -0.0 |
| 30/05/2014 |
7.40
|
17,680 | 7.44 | 7.44 | 7.40 | 0 | 0 | 0 |
| 29/05/2014 |
7.44
|
7,400 | 7.40 | 7.57 | 7.44 | 1,000 | 0 | 0.0 |
| 28/05/2014 |
7.40
|
22,210 | 7.40 | 7.49 | 7.40 | 0 | 0 | 0 |
| 27/05/2014 |
7.40
|
21,180 | 7.78 | 7.78 | 7.40 | 0 | 260,100 | -4.6 |
| 26/05/2014 |
7.78
|
23,340 | 7.91 | 7.91 | 7.49 | 200 | 0 | 0.0 |
| 23/05/2014 |
7.91
|
58,590 | 7.99 | 7.99 | 7.65 | 47,580 | 0 | 0.9 |
| 22/05/2014 |
7.99
|
32,610 | 7.95 | 7.99 | 7.70 | 26,500 | 0 | 0.5 |
| 21/05/2014 |
7.95
|
44,830 | 7.74 | 7.95 | 7.61 | 28,400 | 9,400 | 0.4 |
| 20/05/2014 |
7.74
|
1,020 | 7.65 | 7.74 | 7.61 | 0 | 600 | -0.0 |
| 19/05/2014 |
7.65
|
42,690 | 7.99 | 7.99 | 7.57 | 36,990 | 0 | 0.7 |
| 16/05/2014 |
7.99
|
115,340 | 7.74 | 7.99 | 7.40 | 110,700 | 0 | 2.0 |
| 15/05/2014 |
7.74
|
129,460 | 7.74 | 7.78 | 7.61 | 129,390 | 0 | 2.4 |
| 14/05/2014 |
7.74
|
193,920 | 7.53 | 7.74 | 7.57 | 180,000 | 0 | 3.3 |
| 13/05/2014 |
7.53
|
352,790 | 7.44 | 7.95 | 7.19 | 271,870 | 39,800 | 4.2 |
| 12/05/2014 |
7.44
|
200,690 | 7.95 | 7.95 | 7.40 | 100,000 | 81,000 | 0.3 |
| 09/05/2014 |
7.95
|
275,030 | 7.57 | 8.03 | 7.44 | 269,760 | 0 | 5.0 |
| 08/05/2014 |
7.57
|
349,160 | 7.78 | 7.99 | 7.53 | 316,530 | 0 | 5.7 |
| 07/05/2014 |
7.78
|
28,700 | 7.78 | 7.82 | 7.65 | 27,600 | 0 | 0.5 |
| 06/05/2014 |
7.78
|
20,830 | 7.99 | 7.99 | 7.70 | 0 | 0 | 0 |
| 05/05/2014 |
7.99
|
13,730 | 8.24 | 8.37 | 7.78 | 0 | 0 | 0 |
| 29/04/2014 |
8.24
|
10 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 28/04/2014 |
8.24
|
6,300 | 8.24 | 8.29 | 7.99 | 0 | 0 | 0 |
| 25/04/2014 |
8.24
|
11,560 | 8.33 | 8.33 | 8.20 | 0 | 0 | 0 |
| 24/04/2014 |
8.33
|
10 | 8.29 | 8.33 | 8.33 | 0 | 0 | 0 |
| 23/04/2014 |
8.29
|
51,260 | 8.29 | 8.33 | 8.29 | 51,050 | 0 | 1.0 |