| 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) |
-3.70 | -14.98% | 66,097,100 | -99,700 | -2.1 |
20.35
24.70
21
|
|
2 tháng
(2024-07-22) |
-5.50 | -20.75% | 129,706,800 | -1,174,700 | -31.9 |
20.35
27.50
21
|
|
3 tháng
(2024-06-24) |
-1.77 | -7.79% | 165,947,800 | -1,291,700 | -33.1 |
20.35
28.10
21
|
|
6 tháng
(2024-03-25) |
3.72 | 21.52% | 230,190,500 | -1,110,750 | -30.0 |
17.28
28.10
21
|
|
12 tháng
(2023-09-26) |
9.71 | 85.99% | 363,979,700 | -86,450 | 1.6 |
9.90
28.10
21
|
|
24 tháng
(2022-10-03) |
11.06 | 111.17% | 538,343,000 | -4,481,919 | -81.4 |
6.25
28.10
21
|
|
36 tháng
(2021-10-06) |
6.82 | 48.07% | 757,881,500 | -2,668,589 | -38.5 |
6.25
28.10
21
|
|
60 tháng
(2019-10-17) |
13.88 | 194.80% | 1,110,029,180 | -212,949 | 41.8 |
4.81
28.10
21
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2014 |
3.53
|
1,156,900 | 3.49 | 3.58 | 3.49 | 1,000 | 86,000 | -1.3 |
| 16/09/2014 |
3.49
|
507,470 | 3.53 | 3.53 | 3.47 | 0 | 0 | 0 |
| 15/09/2014 |
3.53
|
532,490 | 3.58 | 3.58 | 3.53 | 33,000 | 0 | 0.5 |
| 12/09/2014 |
3.58
|
356,220 | 3.58 | 3.60 | 3.56 | 36,250 | 0 | 0.6 |
| 11/09/2014 |
3.58
|
441,440 | 3.56 | 3.60 | 3.53 | 510 | 0 | 0.0 |
| 10/09/2014 |
3.56
|
1,281,690 | 3.42 | 3.56 | 3.42 | 21,080 | 102,500 | -1.2 |
| 09/09/2014 |
3.42
|
926,560 | 3.62 | 3.65 | 3.40 | 10,000 | 0 | 0.2 |
| 08/09/2014 |
3.62
|
949,230 | 3.69 | 3.69 | 3.60 | 30,000 | 0 | 0.5 |
| 05/09/2014 |
3.69
|
766,570 | 3.69 | 3.72 | 3.62 | 72,060 | 0 | 1.2 |
| 04/09/2014 |
3.69
|
641,170 | 3.72 | 3.72 | 3.65 | 55,240 | 0 | 0.9 |
| 03/09/2014 |
3.72
|
1,398,530 | 3.60 | 3.76 | 3.65 | 116,030 | 5,980 | 1.8 |
| 29/08/2014 |
3.60
|
814,540 | 3.51 | 3.65 | 3.51 | 70,610 | 5,000 | 1.0 |
| 28/08/2014 |
3.51
|
502,420 | 3.51 | 3.56 | 3.47 | 37,260 | 1,400 | 0.6 |
| 27/08/2014 |
3.51
|
702,620 | 3.56 | 3.58 | 3.51 | 30,000 | 0 | 0.5 |
| 26/08/2014 |
3.56
|
889,200 | 3.53 | 3.60 | 3.53 | 105,500 | 500 | 1.6 |
| 25/08/2014 |
3.53
|
637,000 | 3.49 | 3.58 | 3.51 | 51,000 | 0 | 0.8 |
| 22/08/2014 |
3.49
|
1,149,520 | 3.37 | 3.51 | 3.40 | 970 | 0 | 0.0 |
| 21/08/2014 |
3.37
|
280,300 | 3.37 | 3.42 | 3.35 | 0 | 0 | 0 |
| 20/08/2014 |
3.37
|
226,070 | 3.35 | 3.40 | 3.35 | 0 | 12,400 | -0.2 |
| 19/08/2014 |
3.35
|
284,710 | 3.37 | 3.42 | 3.35 | 0 | 0 | 0 |
| 18/08/2014 |
3.37
|
300,440 | 3.37 | 3.42 | 3.37 | 0 | 1,000 | -0.0 |
| 15/08/2014 |
3.37
|
386,990 | 3.40 | 3.44 | 3.37 | 300 | 1,000 | -0.0 |
| 14/08/2014 |
3.40
|
255,260 | 3.40 | 3.47 | 3.40 | 0 | 2,570 | -0.0 |
| 13/08/2014 |
3.40
|
230,490 | 3.35 | 3.42 | 3.35 | 0 | 0 | 0 |
| 12/08/2014 |
3.35
|
171,970 | 3.35 | 3.42 | 3.35 | 0 | 1,000 | -0.0 |
| 11/08/2014 |
3.35
|
90,780 | 3.42 | 3.47 | 3.35 | 0 | 0 | 0 |
| 08/08/2014 |
3.42
|
325,210 | 3.40 | 3.47 | 3.40 | 10,000 | 0 | 0.2 |
| 07/08/2014 |
3.40
|
298,900 | 3.35 | 3.40 | 3.35 | 0 | 0 | 0 |
| 06/08/2014 |
3.35
|
238,520 | 3.35 | 3.40 | 3.35 | 0 | 0 | 0 |
| 05/08/2014 |
3.35
|
172,130 | 3.28 | 3.35 | 3.28 | 0 | 0 | 0 |
| 04/08/2014 |
3.28
|
168,780 | 3.31 | 3.35 | 3.28 | 0 | 0 | 0 |
| 01/08/2014 |
3.31
|
190,210 | 3.35 | 3.35 | 3.31 | 0 | 0 | 0 |
| 31/07/2014 |
3.35
|
131,640 | 3.31 | 3.37 | 3.31 | 20,000 | 2,200 | 0.3 |
| 30/07/2014 |
3.31
|
203,920 | 3.28 | 3.33 | 3.28 | 1,070 | 0 | 0.0 |
| 29/07/2014 |
3.28
|
300,560 | 3.28 | 3.35 | 3.28 | 14,000 | 0 | 0.2 |
| 28/07/2014 |
3.28
|
842,830 | 3.42 | 3.42 | 3.28 | 100 | 49,500 | -0.7 |
| 25/07/2014 |
3.42
|
725,910 | 3.49 | 3.51 | 3.42 | 0 | 0 | 0 |
| 24/07/2014 |
3.49
|
455,280 | 3.47 | 3.51 | 3.44 | 60,000 | 0 | 0.9 |
| 23/07/2014 |
3.47
|
1,462,090 | 3.58 | 3.58 | 3.47 | 0 | 0 | 0 |
| 22/07/2014 |
3.58
|
670,550 | 3.58 | 3.58 | 3.53 | 0 | 1,000 | -0.0 |
| 21/07/2014 |
3.58
|
1,630,380 | 3.69 | 3.69 | 3.56 | 27,000 | 24,100 | 0.0 |
| 18/07/2014 |
3.69
|
2,706,510 | 3.62 | 3.74 | 3.60 | 2,000 | 61,100 | -1.0 |
| 17/07/2014 |
3.62
|
889,030 | 3.58 | 3.62 | 3.53 | 0 | 0 | 0 |
| 16/07/2014 |
3.58
|
837,110 | 3.58 | 3.67 | 3.58 | 3,000 | 0 | 0.0 |
| 15/07/2014 |
3.58
|
1,171,680 | 3.56 | 3.62 | 3.56 | 0 | 71,000 | -1.1 |
| 14/07/2014 |
3.56
|
177,280 | 3.53 | 3.58 | 3.53 | 0 | 0 | 0 |
| 11/07/2014 |
3.53
|
351,790 | 3.53 | 3.56 | 3.49 | 0 | 0 | 0 |
| 10/07/2014 |
3.53
|
801,140 | 3.58 | 3.60 | 3.49 | 0 | 68,000 | -1.1 |
| 09/07/2014 |
3.58
|
1,138,810 | 3.58 | 3.65 | 3.58 | 0 | 159,200 | -2.5 |
| 08/07/2014 |
3.58
|
510,690 | 3.62 | 3.62 | 3.56 | 110 | 51,000 | -0.8 |
| 07/07/2014 |
3.62
|
877,790 | 3.67 | 3.69 | 3.62 | 8,000 | 1,000 | 0.1 |
| 04/07/2014 |
3.67
|
1,161,960 | 3.65 | 3.72 | 3.62 | 10,000 | 10,000 | -0.0 |
| 03/07/2014 |
3.65
|
1,077,290 | 3.56 | 3.65 | 3.58 | 0 | 1,000 | -0.0 |
| 02/07/2014 |
3.56
|
494,470 | 3.51 | 3.58 | 3.49 | 0 | 5,010 | -0.1 |
| 01/07/2014 |
3.51
|
1,214,990 | 3.47 | 3.56 | 3.44 | 10,000 | 23,700 | -0.2 |
| 30/06/2014 |
3.47
|
465,750 | 3.42 | 3.49 | 3.42 | 0 | 0 | 0 |
| 27/06/2014 |
3.42
|
387,540 | 3.42 | 3.44 | 3.42 | 0 | 0 | 0 |
| 26/06/2014 |
3.42
|
692,500 | 3.42 | 3.47 | 3.42 | 32,300 | 5,550 | 0.4 |
| 25/06/2014 |
3.42
|
600,490 | 3.37 | 3.44 | 3.37 | 0 | 500 | -0.0 |
| 24/06/2014 |
3.37
|
141,320 | 3.33 | 3.37 | 3.31 | 0 | 600 | -0.0 |
| 23/06/2014 |
3.33
|
278,870 | 3.37 | 3.37 | 3.33 | 7,500 | 1,000 | 0.1 |
| 20/06/2014 |
3.37
|
348,590 | 3.42 | 3.44 | 3.35 | 0 | 0 | 0 |
| 19/06/2014 |
3.42
|
779,190 | 3.44 | 3.44 | 3.31 | 1,500 | 0 | 0.0 |
| 18/06/2014 |
3.44
|
856,700 | 3.49 | 3.58 | 3.44 | 0 | 1,000 | -0.0 |
| 17/06/2014 |
3.49
|
1,061,300 | 3.42 | 3.49 | 3.37 | 0 | 0 | 0 |
| 16/06/2014 |
3.42
|
259,760 | 3.47 | 3.49 | 3.42 | 0 | 0 | 0 |
| 13/06/2014 |
3.47
|
874,580 | 3.44 | 3.56 | 3.40 | 0 | 24,900 | -0.4 |
| 12/06/2014 |
3.44
|
2,365,020 | 3.26 | 3.47 | 3.31 | 40,000 | 33,000 | 0.1 |
| 11/06/2014 |
3.26
|
318,060 | 3.21 | 3.28 | 3.21 | 0 | 24,900 | -0.4 |
| 10/06/2014 |
3.21
|
257,250 | 3.26 | 3.28 | 3.21 | 0 | 4,000 | -0.1 |
| 09/06/2014 |
3.26
|
727,260 | 3.17 | 3.33 | 3.17 | 31,500 | 2,000 | 0.4 |
| 06/06/2014 |
3.17
|
134,810 | 3.12 | 3.17 | 3.12 | 2,000 | 1,000 | 0.0 |
| 05/06/2014 |
3.12
|
185,460 | 3.10 | 3.15 | 3.05 | 0 | 1,000 | -0.0 |
| 04/06/2014 |
3.10
|
212,540 | 3.15 | 3.19 | 3.08 | 1,000 | 200 | 0.0 |
| 03/06/2014 |
3.15
|
204,250 | 3.12 | 3.19 | 3.12 | 0 | 0 | 0 |
| 02/06/2014 |
3.12
|
426,310 | 3.21 | 3.21 | 3.12 | 4,000 | 0 | 0.1 |
| 30/05/2014 |
3.21
|
449,070 | 3.24 | 3.26 | 3.19 | 2,000 | 0 | 0.0 |
| 29/05/2014 |
3.24
|
466,510 | 3.35 | 3.35 | 3.24 | 20,000 | 0 | 0.3 |
| 28/05/2014 |
3.35
|
547,060 | 3.33 | 3.37 | 3.28 | 64,000 | 8,900 | 0.8 |
| 27/05/2014 |
3.33
|
842,180 | 3.21 | 3.35 | 3.19 | 11,000 | 500 | 0.2 |
| 26/05/2014 |
3.21
|
234,060 | 3.19 | 3.21 | 3.12 | 10 | 0 | 0.0 |
| 23/05/2014 |
3.19
|
316,100 | 3.21 | 3.26 | 3.12 | 0 | 0 | 0 |
| 22/05/2014 |
3.21
|
747,220 | 3.35 | 3.35 | 3.21 | 1,000 | 0 | 0.0 |
| 21/05/2014 |
3.35
|
558,700 | 3.24 | 3.37 | 3.19 | 0 | 0 | 0 |
| 20/05/2014 |
3.24
|
823,020 | 3.12 | 3.24 | 3.10 | 4,500 | 11,120 | -0.1 |
| 19/05/2014 |
3.12
|
603,290 | 3.12 | 3.19 | 3.05 | 50,000 | 5,000 | 0.6 |
| 16/05/2014 |
3.12
|
377,600 | 2.96 | 3.12 | 2.94 | 20 | 5,500 | -0.1 |
| 15/05/2014 |
2.96
|
560,270 | 3.10 | 3.19 | 2.92 | 5,000 | 2,010 | 0.0 |
| 14/05/2014 |
3.10
|
458,580 | 2.92 | 3.10 | 2.87 | 2,700 | 2,000 | 0.0 |
| 13/05/2014 |
2.92
|
628,770 | 2.94 | 2.96 | 2.80 | 173,800 | 0 | 2.2 |
| 12/05/2014 |
2.94
|
1,417,600 | 3.15 | 3.15 | 2.94 | 10,100 | 0 | 0.1 |
| 09/05/2014 |
3.15
|
965,900 | 3.08 | 3.17 | 2.96 | 20 | 0 | 0.0 |
| 08/05/2014 |
3.08
|
1,510,980 | 3.31 | 3.31 | 3.08 | 3,000 | 40,800 | -0.5 |
| 07/05/2014 |
3.31
|
394,050 | 3.31 | 3.40 | 3.31 | 60,000 | 5,000 | 0.8 |
| 06/05/2014 |
3.31
|
1,274,190 | 3.42 | 3.42 | 3.21 | 10,000 | 40,000 | -0.4 |
| 05/05/2014 |
3.42
|
423,040 | 3.56 | 3.58 | 3.40 | 100 | 0 | 0.0 |
| 29/04/2014 |
3.56
|
250,430 | 3.51 | 3.60 | 3.49 | 5,000 | 10,000 | -0.1 |
| 28/04/2014 |
3.51
|
373,340 | 3.58 | 3.62 | 3.51 | 0 | 84,000 | -1.3 |
| 25/04/2014 |
3.58
|
532,420 | 3.58 | 3.65 | 3.56 | 0 | 125,000 | -2.0 |
| 24/04/2014 |
3.58
|
272,370 | 3.58 | 3.62 | 3.49 | 0 | 107,910 | -1.7 |