| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-18) |
-3 | -7.89% | 7,401,600 | -337,600 | -12.7 |
33.50
38
34.80
|
|
2 tháng
(2024-11-18) |
-3.40 | -8.85% | 19,630,300 | -737,100 | -27.8 |
33.50
39.50
34.80
|
|
3 tháng
(2024-10-21) |
-5.50 | -13.58% | 31,415,806 | -738,200 | -28.2 |
33.50
41.50
34.80
|
|
6 tháng
(2024-07-22) |
-2.28 | -6.12% | 84,312,359 | -3,053,700 | -120.2 |
31.39
43.66
34.80
|
|
12 tháng
(2024-01-23) |
9.69 | 38.28% | 179,360,042 | -4,300,727 | -163.6 |
25.21
46.99
34.80
|
|
24 tháng
(2023-01-30) |
15.83 | 82.61% | 267,095,654 | -4,504,634 | -160.7 |
15.48
46.99
34.80
|
|
36 tháng
(2022-02-07) |
1.55 | 4.62% | 323,318,451 | -5,948,404 | -201.8 |
10.95
46.99
34.80
|
|
60 tháng
(2020-02-13) |
26.66 | 319.43% | 621,421,203 | -19,030,746 | -405.5 |
6.40
46.99
34.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/08/2014 |
10.59
|
1,376,580 | 10.66 | 10.87 | 10.59 | 4,000 | 9,000 | -0.1 |
| 25/08/2014 |
10.66
|
1,467,940 | 10.23 | 10.73 | 10.37 | 34,000 | 0 | 0.0 |
| 22/08/2014 |
10.23
|
1,535,509 | 9.80 | 10.37 | 9.87 | 10,000 | 5,000 | 0.1 |
| 21/08/2014 |
9.80
|
1,493,831 | 9.66 | 10.16 | 9.73 | 10,000 | 5,000 | 0.1 |
| 20/08/2014 |
9.66
|
380,710 | 9.73 | 9.87 | 9.66 | 0 | 0 | 0 |
| 19/08/2014 |
9.73
|
795,020 | 9.94 | 10.09 | 9.66 | 27,000 | 2,000 | 0.3 |
| 18/08/2014 |
9.94
|
1,063,480 | 9.59 | 10.01 | 9.51 | 0 | 14,400 | -0.2 |
| 15/08/2014 |
9.59
|
378,710 | 9.51 | 9.66 | 9.44 | 0 | 0 | 0 |
| 14/08/2014 |
9.51
|
1,002,119 | 9.30 | 9.80 | 9.44 | 0 | 0 | 0 |
| 13/08/2014 |
9.30
|
547,800 | 9.01 | 9.37 | 8.94 | 0 | 0 | 0 |
| 12/08/2014 |
9.01
|
102,000 | 9.01 | 9.08 | 8.94 | 500 | 0 | 0.0 |
| 11/08/2014 |
9.01
|
274,500 | 9.01 | 9.08 | 8.94 | 0 | 3,200 | -0.0 |
| 08/08/2014 |
9.01
|
341,400 | 9.08 | 9.23 | 8.94 | 0 | 0 | 0 |
| 07/08/2014 |
9.08
|
219,400 | 9.01 | 9.08 | 8.94 | 0 | 400 | -0.0 |
| 06/08/2014 |
9.01
|
302,300 | 9.01 | 9.16 | 9.01 | 0 | 0 | 0 |
| 05/08/2014 |
9.01
|
254,330 | 8.80 | 9.01 | 8.87 | 2,000 | 0 | 0.0 |
| 04/08/2014 |
8.80
|
79,970 | 8.73 | 8.87 | 8.73 | 0 | 0 | 0 |
| 01/08/2014 |
8.73
|
131,640 | 8.87 | 8.87 | 8.66 | 0 | 0 | 0 |
| 31/07/2014 |
8.87
|
265,800 | 8.73 | 8.94 | 8.73 | 0 | 12,000 | -0.1 |
| 30/07/2014 |
8.73
|
76,835 | 8.80 | 8.87 | 8.73 | 0 | 0 | 0 |
| 29/07/2014 |
8.80
|
318,900 | 8.73 | 8.94 | 8.66 | 0 | 0 | 0 |
| 28/07/2014 |
8.73
|
442,570 | 9.08 | 9.08 | 8.58 | 0 | 0 | 0 |
| 25/07/2014 |
9.08
|
166,250 | 9.23 | 9.30 | 9.08 | 0 | 0 | 0 |
| 24/07/2014 |
9.23
|
118,100 | 9.23 | 9.30 | 8.87 | 0 | 0 | 0 |
| 23/07/2014 |
9.23
|
266,500 | 9.30 | 9.30 | 9.16 | 0 | 3,000 | -0.0 |
| 22/07/2014 |
9.30
|
351,212 | 9.37 | 9.37 | 9.16 | 0 | 2,000 | -0.0 |
| 21/07/2014 |
9.37
|
388,706 | 9.59 | 9.66 | 9.23 | 0 | 0 | 0 |
| 18/07/2014 |
9.59
|
524,700 | 9.59 | 9.66 | 9.44 | 0 | 1,000 | -0.0 |
| 17/07/2014 |
9.59
|
378,600 | 9.51 | 9.66 | 9.37 | 0 | 0 | 0 |
| 16/07/2014 |
9.51
|
787,900 | 9.51 | 9.80 | 9.51 | 6,000 | 1,200 | 0.1 |
| 15/07/2014 |
9.51
|
486,990 | 9.37 | 9.66 | 9.44 | 0 | 1,000 | -0.0 |
| 14/07/2014 |
9.37
|
244,932 | 9.30 | 9.37 | 9.16 | 0 | 1,000 | -0.0 |
| 11/07/2014 |
9.30
|
585,000 | 9.30 | 9.37 | 9.23 | 0 | 0 | 0 |
| 10/07/2014 |
9.30
|
553,430 | 9.59 | 9.59 | 9.30 | 1,000 | 29,400 | -0.4 |
| 09/07/2014 |
9.59
|
472,200 | 9.59 | 9.73 | 9.51 | 0 | 2,400 | -0.0 |
| 08/07/2014 |
9.59
|
644,340 | 9.59 | 9.66 | 9.44 | 0 | 0 | 0 |
| 07/07/2014 |
9.59
|
504,700 | 9.66 | 9.80 | 9.59 | 23,000 | 0 | 0.3 |
| 04/07/2014 |
9.66
|
570,900 | 9.66 | 9.80 | 9.59 | 0 | 2,000 | -0.0 |
| 03/07/2014 |
9.66
|
835,431 | 9.44 | 9.80 | 9.51 | 0 | 5,200 | -0.1 |
| 02/07/2014 |
9.44
|
490,824 | 9.23 | 9.59 | 9.30 | 0 | 9,000 | -0.1 |
| 01/07/2014 |
9.23
|
591,100 | 9.23 | 9.44 | 9.23 | 4,000 | 5,000 | -0.0 |
| 30/06/2014 |
9.23
|
517,410 | 9.16 | 9.30 | 9.16 | 0 | 0 | 0 |
| 27/06/2014 |
9.16
|
240,031 | 9.16 | 9.23 | 9.08 | 0 | 1,000 | -0.0 |
| 26/06/2014 |
9.16
|
437,200 | 9.23 | 9.30 | 9.08 | 0 | 0 | 0 |
| 25/06/2014 |
9.23
|
360,810 | 8.94 | 9.23 | 9.01 | 0 | 800 | -0.0 |
| 24/06/2014 |
8.94
|
393,400 | 8.87 | 9.01 | 8.80 | 0 | 1,900 | -0.0 |
| 23/06/2014 |
8.87
|
168,300 | 8.94 | 9.01 | 8.87 | 0 | 0 | 0 |
| 20/06/2014 |
8.94
|
263,700 | 9.08 | 9.23 | 8.94 | 100 | 11,500 | -0.1 |
| 19/06/2014 |
9.08
|
895,750 | 9.23 | 9.23 | 8.73 | 300 | 0 | 0.0 |
| 18/06/2014 |
9.23
|
295,300 | 9.37 | 9.44 | 9.23 | 0 | 900 | -0.0 |
| 17/06/2014 |
9.37
|
520,850 | 9.16 | 9.44 | 9.08 | 0 | 0 | 0 |
| 16/06/2014 |
9.16
|
419,861 | 9.08 | 9.23 | 8.94 | 0 | 0 | 0 |
| 13/06/2014 |
9.08
|
306,400 | 9.30 | 9.30 | 9.08 | 0 | 15,600 | -0.2 |
| 12/06/2014 |
9.30
|
857,100 | 9.30 | 9.37 | 9.16 | 305,500 | 0 | 3.9 |
| 11/06/2014 |
9.30
|
713,100 | 9.01 | 9.44 | 9.01 | 195,600 | 3,480 | 2.5 |
| 10/06/2014 |
9.01
|
888,434 | 9.44 | 9.44 | 8.94 | 0 | 0 | 0 |
| 09/06/2014 |
9.44
|
2,243,900 | 9.16 | 9.94 | 9.23 | 686,000 | 5,060 | 9.0 |
| 06/06/2014 |
9.16
|
998,700 | 8.37 | 9.16 | 8.44 | 273,100 | 0 | 3.3 |
| 05/06/2014 |
8.37
|
486,030 | 8.08 | 8.51 | 8.01 | 69,000 | 60 | 0.8 |
| 04/06/2014 |
8.08
|
724,930 | 8.51 | 8.58 | 8.08 | 5,000 | 0 | 0.1 |
| 03/06/2014 |
8.51
|
367,200 | 8.44 | 8.66 | 8.44 | 0 | 0 | 0 |
| 02/06/2014 |
8.44
|
846,200 | 8.80 | 8.80 | 8.44 | 0 | 2,000 | -0.0 |
| 30/05/2014 |
8.80
|
918,130 | 8.94 | 9.01 | 8.73 | 0 | 0 | 0 |
| 29/05/2014 |
8.94
|
754,330 | 9.23 | 9.30 | 8.80 | 0 | 60 | -0.0 |
| 28/05/2014 |
9.23
|
1,237,700 | 9.01 | 9.66 | 9.01 | 79,800 | 0 | 1.0 |
| 27/05/2014 |
9.01
|
1,507,520 | 8.23 | 9.01 | 8.15 | 480,900 | 6,700 | 5.0 |
| 26/05/2014 |
8.23
|
300,400 | 8.23 | 8.44 | 7.87 | 9,100 | 1,000 | 0.1 |
| 23/05/2014 |
8.23
|
513,900 | 8.23 | 8.37 | 8.15 | 0 | 0 | 0 |
| 22/05/2014 |
8.23
|
1,570,820 | 8.44 | 8.58 | 8.15 | 240,000 | 0 | 2.6 |
| 21/05/2014 |
8.44
|
967,000 | 8.15 | 8.58 | 8.01 | 0 | 3,000 | -0.0 |
| 20/05/2014 |
8.15
|
780,220 | 8.01 | 8.15 | 7.73 | 2,000 | 0 | 0.0 |
| 19/05/2014 |
8.01
|
628,741 | 7.80 | 8.15 | 7.65 | 0 | 3,000 | -0.0 |
| 16/05/2014 |
7.80
|
1,027,120 | 7.30 | 7.87 | 7.15 | 900 | 3,200 | -0.0 |
| 15/05/2014 |
7.30
|
1,935,800 | 7.30 | 7.94 | 7.01 | 816,000 | 5,400 | 8.5 |
| 14/05/2014 |
7.30
|
902,836 | 6.65 | 7.30 | 6.44 | 69,200 | 100 | 0.7 |
| 13/05/2014 |
6.65
|
1,089,115 | 7.08 | 7.23 | 6.44 | 3,200 | 0 | 0.0 |
| 12/05/2014 |
7.08
|
1,121,200 | 7.80 | 7.80 | 7.08 | 18,100 | 0 | 0.2 |
| 09/05/2014 |
7.80
|
1,094,820 | 7.73 | 7.94 | 7.01 | 16,000 | 0 | 0.2 |
| 08/05/2014 |
7.73
|
1,845,300 | 8.51 | 8.51 | 7.73 | 0 | 0 | 0 |
| 07/05/2014 |
8.51
|
269,000 | 8.58 | 8.73 | 7.73 | 700 | 0 | 0.0 |
| 06/05/2014 |
8.58
|
824,000 | 8.73 | 8.73 | 8.15 | 0 | 0 | 0 |
| 05/05/2014 |
8.73
|
837,200 | 9.44 | 9.51 | 8.58 | 0 | 700 | -0.0 |
| 29/04/2014 |
9.44
|
555,800 | 9.51 | 9.59 | 9.23 | 5,000 | 0 | 0.1 |
| 28/04/2014 |
9.51
|
477,800 | 9.87 | 9.94 | 9.51 | 20,000 | 0 | 0.3 |
| 25/04/2014 |
9.87
|
613,100 | 9.80 | 10.09 | 9.87 | 100 | 200 | -0.0 |
| 24/04/2014 |
9.80
|
299,600 | 9.73 | 9.94 | 9.59 | 0 | 0 | 0 |
| 23/04/2014 |
9.73
|
459,800 | 10.30 | 10.44 | 9.73 | 25,300 | 900 | 0.3 |
| 22/04/2014 |
10.30
|
706,520 | 9.66 | 10.30 | 8.73 | 0 | 0 | 0 |
| 21/04/2014 |
9.66
|
930,950 | 10.01 | 10.09 | 9.01 | 30,000 | 0 | 0.4 |
| 18/04/2014 |
10.01
|
852,700 | 10.59 | 10.59 | 9.87 | 0 | 0 | 0 |
| 17/04/2014 |
10.59
|
1,138,030 | 10.23 | 10.73 | 10.23 | 6,000 | 5,000 | 0.0 |
| 16/04/2014 |
10.23
|
1,374,520 | 11.23 | 11.23 | 10.23 | 0 | 6,000 | -0.1 |
| 15/04/2014 |
11.23
|
914,900 | 12.23 | 12.23 | 11.23 | 3,000 | 17,900 | -0.2 |
| 14/04/2014 |
12.23
|
608,200 | 12.59 | 12.59 | 12.16 | 3,000 | 5,100 | -0.0 |
| 11/04/2014 |
12.59
|
1,234,780 | 12.45 | 12.80 | 12.30 | 3,000 | 95,000 | -1.6 |
| 10/04/2014 |
12.45
|
2,502,120 | 12.95 | 12.95 | 12.38 | 22,000 | 10,000 | 0.2 |
| 08/04/2014 |
12.95
|
1,199,300 | 12.59 | 13.16 | 12.59 | 36,000 | 1,800 | 0.6 |
| 07/04/2014 |
12.59
|
1,030,180 | 12.45 | 12.73 | 12.38 | 112,000 | 1,600 | 1.9 |
| 04/04/2014 |
12.45
|
1,203,760 | 12.66 | 12.66 | 12.30 | 0 | 10,000 | -0.2 |
| 03/04/2014 |
12.66
|
941,310 | 12.38 | 12.80 | 12.45 | 0 | 40,700 | -0.7 |