| 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) |
-0.17 | -2.56% | 5,332,300 | -88,160 | -0.6 |
6.48
6.73
6.48
|
|
2 tháng
(2024-07-22) |
0 | 0% | 16,979,600 | -36,743 | -0.3 |
6.35
6.97
6.48
|
|
3 tháng
(2024-06-24) |
-0.62 | -8.73% | 30,301,200 | -258,224 | -1.9 |
6.35
7.20
6.48
|
|
6 tháng
(2024-03-25) |
-0.12 | -1.82% | 98,715,700 | -199,838 | -1.4 |
6.05
8.02
6.48
|
|
12 tháng
(2023-09-26) |
-0.10 | -1.52% | 154,640,300 | -345,188 | -2.2 |
6
8.02
6.48
|
|
24 tháng
(2022-10-03) |
-2.85 | -30.52% | 433,355,800 | -62,690 | -0.2 |
5.56
9.71
6.48
|
|
36 tháng
(2021-10-06) |
-3.88 | -37.47% | 933,447,800 | -377,295 | -4.3 |
5.56
26.71
6.48
|
|
60 tháng
(2019-10-17) |
-0.65 | -9.06% | 1,032,516,800 | -2,975,245 | -29.1 |
5.56
26.71
6.48
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2014 |
5.31
|
3,803,430 | 5.31 | 5.44 | 5.31 | 334,100 | 18,430 | 3.9 |
| 16/09/2014 |
5.31
|
2,633,260 | 5.40 | 5.40 | 5.22 | 357,000 | 5,000 | 4.3 |
| 15/09/2014 |
5.40
|
4,847,050 | 5.48 | 5.57 | 5.40 | 490,000 | 5,480 | 6.1 |
| 12/09/2014 |
5.48
|
7,997,320 | 5.27 | 5.48 | 5.18 | 0 | 98,900 | -1.2 |
| 11/09/2014 |
5.27
|
2,391,490 | 5.27 | 5.40 | 5.27 | 5,150 | 16,020 | -0.1 |
| 10/09/2014 |
5.27
|
3,411,630 | 5.22 | 5.35 | 5.13 | 23,000 | 14,900 | 0.1 |
| 09/09/2014 |
5.22
|
14,128,440 | 5.09 | 5.44 | 4.96 | 0 | 4,690 | -0.1 |
| 08/09/2014 |
5.09
|
4,663,890 | 5.13 | 5.18 | 5.09 | 44,800 | 0 | 0.5 |
| 05/09/2014 |
5.13
|
4,324,570 | 5.18 | 5.27 | 5.13 | 39,100 | 10,000 | 0.3 |
| 04/09/2014 |
5.18
|
3,678,980 | 5.22 | 5.31 | 5.13 | 21,000 | 0 | 0.3 |
| 03/09/2014 |
5.22
|
4,268,360 | 5.22 | 5.40 | 5.18 | 120 | 3,330 | -0.0 |
| 29/08/2014 |
5.22
|
8,396,000 | 5.00 | 5.35 | 5.13 | 5,100 | 0 | 0.1 |
| 28/08/2014 |
5.00
|
5,837,240 | 4.70 | 5.00 | 4.79 | 13,000 | 0 | 0.1 |
| 27/08/2014 |
4.70
|
3,765,130 | 4.92 | 5.00 | 4.70 | 5,500 | 0 | 0.1 |
| 26/08/2014 |
4.92
|
3,484,000 | 4.87 | 5.00 | 4.87 | 3,000 | 15,000 | -0.1 |
| 25/08/2014 |
4.87
|
7,299,900 | 4.96 | 5.09 | 4.87 | 0 | 0 | 0 |
| 22/08/2014 |
4.96
|
3,557,980 | 5.09 | 5.18 | 4.96 | 500,000 | 25,000 | 5.5 |
| 21/08/2014 |
5.09
|
3,646,570 | 5.13 | 5.31 | 5.09 | 460,000 | 0 | 5.4 |
| 20/08/2014 |
5.13
|
8,549,730 | 4.96 | 5.27 | 4.87 | 100,000 | 21,420 | 0.9 |
| 19/08/2014 |
4.96
|
6,760,520 | 5.05 | 5.09 | 4.92 | 520,000 | 540 | 6.0 |
| 18/08/2014 |
5.05
|
4,013,370 | 5.09 | 5.18 | 5.05 | 475,000 | 3,280 | 5.5 |
| 15/08/2014 |
5.09
|
2,448,630 | 5.09 | 5.18 | 5.05 | 302,500 | 0 | 3.5 |
| 14/08/2014 |
5.09
|
2,140,600 | 5.18 | 5.22 | 5.05 | 257,000 | 0 | 3.0 |
| 13/08/2014 |
5.18
|
3,851,160 | 4.96 | 5.18 | 4.92 | 50,000 | 20 | 0.6 |
| 12/08/2014 |
4.96
|
3,516,030 | 5.00 | 5.05 | 4.87 | 152,250 | 5,010 | 1.7 |
| 11/08/2014 |
5.00
|
2,325,930 | 5.09 | 5.09 | 4.92 | 227,270 | 12,600 | 2.5 |
| 08/08/2014 |
5.09
|
3,622,630 | 5.05 | 5.13 | 4.96 | 570,020 | 20,000 | 6.4 |
| 07/08/2014 |
5.05
|
5,698,570 | 4.92 | 5.13 | 4.87 | 160,520 | 1,920 | 1.8 |
| 06/08/2014 |
4.92
|
4,319,010 | 5.00 | 5.05 | 4.87 | 900,030 | 5,000 | 10.2 |
| 05/08/2014 |
5.00
|
6,858,580 | 4.70 | 5.00 | 4.74 | 1,106,160 | 9,000 | 12.4 |
| 04/08/2014 |
4.70
|
5,629,900 | 4.61 | 4.79 | 4.61 | 145,000 | 0 | 1.6 |
| 01/08/2014 |
4.61
|
4,643,260 | 4.53 | 4.70 | 4.53 | 0 | 24,500 | -0.3 |
| 31/07/2014 |
4.53
|
2,366,370 | 4.61 | 4.66 | 4.53 | 0 | 18,000 | -0.2 |
| 30/07/2014 |
4.61
|
5,102,310 | 4.35 | 4.66 | 4.35 | 1,294,100 | 14,000 | 13.2 |
| 29/07/2014 |
4.35
|
2,309,760 | 4.22 | 4.39 | 4.18 | 594,400 | 0 | 5.9 |
| 28/07/2014 |
4.22
|
2,518,190 | 4.26 | 4.26 | 4.09 | 461,030 | 0 | 4.4 |
| 25/07/2014 |
4.26
|
2,262,500 | 4.31 | 4.44 | 4.26 | 5,000 | 5,000 | -0.0 |
| 24/07/2014 |
4.31
|
794,030 | 4.31 | 4.31 | 4.26 | 0 | 2,560 | -0.0 |
| 23/07/2014 |
4.31
|
841,390 | 4.26 | 4.31 | 4.22 | 9,500 | 0 | 0.1 |
| 22/07/2014 |
4.26
|
1,819,800 | 4.26 | 4.35 | 4.22 | 5,000 | 2,400 | 0.0 |
| 21/07/2014 |
4.26
|
3,666,530 | 4.44 | 4.48 | 4.26 | 5,500 | 5,000 | 0.0 |
| 18/07/2014 |
4.44
|
1,911,040 | 4.53 | 4.53 | 4.44 | 0 | 7,200 | -0.1 |
| 17/07/2014 |
4.53
|
1,619,590 | 4.48 | 4.53 | 4.39 | 62,400 | 24,000 | 0.4 |
| 16/07/2014 |
4.48
|
8,198,960 | 4.66 | 4.74 | 4.44 | 0 | 69,200 | -0.7 |
| 15/07/2014 |
4.66
|
3,130,770 | 4.53 | 4.74 | 4.53 | 31,000 | 480 | 0.3 |
| 14/07/2014 |
4.53
|
934,310 | 4.48 | 4.53 | 4.44 | 300 | 0 | 0.0 |
| 11/07/2014 |
4.48
|
2,345,860 | 4.48 | 4.53 | 4.35 | 0 | 3,900 | -0.0 |
| 10/07/2014 |
4.48
|
3,033,660 | 4.61 | 4.61 | 4.44 | 0 | 8,000 | -0.1 |
| 09/07/2014 |
4.61
|
1,600,210 | 4.66 | 4.70 | 4.61 | 0 | 17,410 | -0.2 |
| 08/07/2014 |
4.66
|
1,587,580 | 4.61 | 4.66 | 4.53 | 0 | 4,000 | -0.0 |
| 07/07/2014 |
4.61
|
2,290,560 | 4.53 | 4.74 | 4.53 | 0 | 0 | 0 |
| 04/07/2014 |
4.53
|
2,689,050 | 4.48 | 4.61 | 4.48 | 0 | 240 | -0.0 |
| 03/07/2014 |
4.48
|
2,328,150 | 4.48 | 4.57 | 4.39 | 0 | 0 | 0 |
| 02/07/2014 |
4.48
|
1,496,690 | 4.39 | 4.53 | 4.39 | 0 | 200 | -0.0 |
| 01/07/2014 |
4.39
|
2,797,370 | 4.31 | 4.48 | 4.31 | 0 | 2,000 | -0.0 |
| 30/06/2014 |
4.31
|
935,500 | 4.35 | 4.39 | 4.31 | 0 | 0 | 0 |
| 27/06/2014 |
4.35
|
665,310 | 4.35 | 4.39 | 4.26 | 20,000 | 0 | 0.2 |
| 26/06/2014 |
4.35
|
1,159,830 | 4.35 | 4.44 | 4.31 | 0 | 8,000 | -0.1 |
| 25/06/2014 |
4.35
|
2,694,190 | 4.22 | 4.39 | 4.26 | 14,030 | 0 | 0.1 |
| 24/06/2014 |
4.22
|
924,160 | 4.22 | 4.26 | 4.13 | 0 | 0 | 0 |
| 23/06/2014 |
4.22
|
782,010 | 4.18 | 4.26 | 4.13 | 2,500 | 0 | 0.0 |
| 20/06/2014 |
4.18
|
1,135,200 | 4.22 | 4.31 | 4.18 | 0 | 90,460 | -0.9 |
| 19/06/2014 |
4.22
|
2,356,460 | 4.31 | 4.31 | 4.09 | 0 | 0 | 0 |
| 18/06/2014 |
4.31
|
1,718,200 | 4.39 | 4.44 | 4.31 | 0 | 10 | -0.0 |
| 17/06/2014 |
4.39
|
3,262,960 | 4.18 | 4.39 | 4.09 | 0 | 0 | 0 |
| 16/06/2014 |
4.18
|
1,420,520 | 4.22 | 4.26 | 4.13 | 1,000 | 0 | 0.0 |
| 13/06/2014 |
4.22
|
3,191,370 | 4.13 | 4.31 | 4.18 | 10 | 0 | 0.0 |
| 12/06/2014 |
4.13
|
3,717,090 | 3.87 | 4.13 | 3.92 | 3,000 | 0 | 0.0 |
| 11/06/2014 |
3.87
|
916,260 | 3.79 | 3.92 | 3.79 | 0 | 280 | -0.0 |
| 10/06/2014 |
3.79
|
658,940 | 3.87 | 3.87 | 3.79 | 0 | 0 | 0 |
| 09/06/2014 |
3.87
|
1,387,380 | 3.83 | 3.96 | 3.79 | 0 | 710 | -0.0 |
| 06/06/2014 |
3.83
|
826,600 | 3.74 | 3.83 | 3.70 | 0 | 0 | 0 |
| 05/06/2014 |
3.74
|
593,140 | 3.66 | 3.79 | 3.61 | 0 | 0 | 0 |
| 04/06/2014 |
3.66
|
1,049,390 | 3.74 | 3.74 | 3.57 | 0 | 0 | 0 |
| 03/06/2014 |
3.74
|
303,130 | 3.74 | 3.83 | 3.74 | 0 | 0 | 0 |
| 02/06/2014 |
3.74
|
612,940 | 3.87 | 3.87 | 3.70 | 0 | 2,400 | -0.0 |
| 30/05/2014 |
3.87
|
807,930 | 3.87 | 3.92 | 3.83 | 0 | 0 | 0 |
| 29/05/2014 |
3.87
|
1,725,810 | 3.96 | 4.00 | 3.87 | 0 | 0 | 0 |
| 28/05/2014 |
3.96
|
1,102,150 | 4.00 | 4.09 | 3.92 | 20,000 | 41,030 | -0.2 |
| 27/05/2014 |
4.00
|
1,987,710 | 3.79 | 4.00 | 3.79 | 90,000 | 2,100 | 0.8 |
| 26/05/2014 |
3.79
|
808,150 | 3.79 | 3.83 | 3.70 | 0 | 0 | 0 |
| 23/05/2014 |
3.79
|
1,145,050 | 3.79 | 3.79 | 3.70 | 1,000 | 0 | 0.0 |
| 22/05/2014 |
3.79
|
1,770,520 | 3.87 | 3.96 | 3.74 | 0 | 2,500 | -0.0 |
| 21/05/2014 |
3.87
|
2,394,280 | 3.66 | 3.87 | 3.61 | 1,000 | 0 | 0.0 |
| 20/05/2014 |
3.66
|
1,513,840 | 3.57 | 3.66 | 3.52 | 200 | 0 | 0.0 |
| 19/05/2014 |
3.57
|
2,401,080 | 3.48 | 3.66 | 3.44 | 0 | 0 | 0 |
| 16/05/2014 |
3.48
|
1,308,640 | 3.26 | 3.48 | 3.26 | 0 | 1,210 | -0.0 |
| 15/05/2014 |
3.26
|
2,692,210 | 3.39 | 3.52 | 3.18 | 0 | 0 | 0 |
| 14/05/2014 |
3.39
|
1,396,410 | 3.18 | 3.39 | 3.09 | 0 | 0 | 0 |
| 13/05/2014 |
3.18
|
1,873,770 | 3.39 | 3.39 | 3.18 | 5,000 | 0 | 0.0 |
| 12/05/2014 |
3.39
|
2,053,190 | 3.61 | 3.61 | 3.39 | 10,000 | 0 | 0.1 |
| 09/05/2014 |
3.61
|
1,118,240 | 3.48 | 3.61 | 3.44 | 12,840 | 0 | 0.1 |
| 08/05/2014 |
3.48
|
4,261,780 | 3.74 | 3.74 | 3.48 | 0 | 0 | 0 |
| 07/05/2014 |
3.74
|
585,730 | 3.79 | 3.83 | 3.74 | 900 | 0 | 0.0 |
| 06/05/2014 |
3.79
|
2,965,240 | 3.92 | 3.92 | 3.66 | 0 | 0 | 0 |
| 05/05/2014 |
3.92
|
1,386,000 | 4.09 | 4.13 | 3.92 | 0 | 380 | -0.0 |
| 29/04/2014 |
4.09
|
625,440 | 4.05 | 4.13 | 4.00 | 0 | 1,000 | -0.0 |
| 28/04/2014 |
4.05
|
622,100 | 4.09 | 4.18 | 4.05 | 900 | 0 | 0.0 |
| 25/04/2014 |
4.09
|
848,150 | 4.13 | 4.18 | 4.09 | 0 | 0 | 0 |
| 24/04/2014 |
4.13
|
475,110 | 4.13 | 4.18 | 4.00 | 9,000 | 0 | 0.1 |