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) |
2.50 | 7.53% | 190,889,600 | 15,902,184 | 546.9 |
33.20
36
36
|
2 tháng
(2024-07-22) |
2.05 | 6.09% | 330,808,000 | 20,267,243 | 688.1 |
30.15
36
36
|
3 tháng
(2024-06-21) |
3.50 | 10.87% | 456,633,200 | 19,033,989 | 654.0 |
30.15
36
36
|
6 tháng
(2024-03-25) |
1 | 2.88% | 1,019,836,900 | -42,251,710 | -1,351.8 |
30.15
36
36
|
12 tháng
(2023-09-25) |
9.03 | 33.86% | 1,777,932,000 | -43,558,833 | -1,346.4 |
24.52
36.45
36
|
24 tháng
(2022-09-30) |
14.94 | 71.95% | 2,999,065,900 | -23,853,581 | -868.0 |
17.72
36.45
36
|
36 tháng
(2021-10-05) |
9.93 | 38.53% | 4,769,704,200 | 90,187,768 | 2,489.0 |
17.72
36.45
36
|
60 tháng
(2019-10-16) |
21.09 | 144.31% | 9,305,197,530 | -118,123,682 | -5,763.4 |
11.48
36.82
36
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2014 |
8.79
|
405,570 | 8.79 | 8.90 | 8.74 | 22,920 | 0 | 0.4 |
22/04/2014 |
8.79
|
587,700 | 8.57 | 8.79 | 8.57 | 8,000 | 2,000 | 0.1 |
21/04/2014 |
8.57
|
768,040 | 8.68 | 8.74 | 8.57 | 21,600 | 1,000 | 0.3 |
18/04/2014 |
8.68
|
581,360 | 8.85 | 8.90 | 8.68 | 100 | 950 | -0.0 |
17/04/2014 |
8.85
|
547,020 | 8.79 | 8.96 | 8.79 | 134,200 | 76,000 | 0.9 |
16/04/2014 |
8.79
|
1,513,510 | 8.90 | 8.90 | 8.68 | 186,600 | 0 | 3.0 |
15/04/2014 |
8.90
|
915,260 | 9.07 | 9.12 | 8.90 | 18,130 | 0 | 0.3 |
14/04/2014 |
9.07
|
483,100 | 9.12 | 9.18 | 9.07 | 131,180 | 0 | 2.2 |
11/04/2014 |
9.12
|
651,650 | 9.23 | 9.23 | 9.12 | 49,970 | 0 | 0.8 |
10/04/2014 |
9.23
|
516,120 | 9.18 | 9.23 | 9.12 | 68,000 | 20,160 | 0.8 |
08/04/2014 |
9.18
|
830,580 | 9.18 | 9.23 | 9.18 | 30,000 | 4,000 | 0.4 |
07/04/2014 |
9.18
|
2,084,000 | 9.23 | 9.23 | 9.12 | 79,600 | 3,000 | 1.3 |
04/04/2014 |
9.23
|
308,550 | 9.23 | 9.29 | 9.18 | 23,600 | 0 | 0.4 |
03/04/2014 |
9.23
|
387,770 | 9.12 | 9.29 | 9.12 | 0 | 0 | 0 |
02/04/2014 |
9.12
|
1,336,010 | 9.12 | 9.23 | 9.07 | 121,000 | 26,030 | 1.6 |
01/04/2014 |
9.12
|
767,310 | 9.29 | 9.29 | 9.12 | 4,000 | 20,000 | -0.3 |
31/03/2014 |
9.29
|
717,040 | 9.40 | 9.40 | 9.23 | 147,570 | 30,200 | 2.0 |
28/03/2014 |
9.40
|
796,870 | 9.34 | 9.45 | 9.29 | 8,000 | 324,400 | -5.4 |
27/03/2014 |
9.34
|
1,340,050 | 9.40 | 9.40 | 9.23 | 65,800 | 8,000 | 1.0 |
26/03/2014 |
9.40
|
1,870,400 | 9.67 | 9.67 | 9.40 | 500 | 34,440 | -0.6 |
25/03/2014 |
9.67
|
2,245,650 | 9.73 | 9.78 | 9.62 | 126,000 | 510 | 2.2 |
24/03/2014 |
9.73
|
2,435,290 | 9.51 | 9.73 | 9.56 | 227,000 | 321,840 | -1.7 |
21/03/2014 |
9.51
|
1,469,890 | 9.40 | 9.56 | 9.45 | 108,300 | 336,820 | -4.0 |
20/03/2014 |
9.40
|
1,122,840 | 9.45 | 9.56 | 9.34 | 15,030 | 170,680 | -2.7 |
19/03/2014 |
9.45
|
1,601,500 | 9.23 | 9.51 | 9.29 | 10,000 | 232,600 | -3.8 |
18/03/2014 |
9.23
|
1,222,190 | 9.29 | 9.34 | 9.23 | 3,000 | 50,000 | -0.8 |
17/03/2014 |
9.29
|
1,207,050 | 9.23 | 9.34 | 9.23 | 193,310 | 3,880 | 3.2 |
14/03/2014 |
9.23
|
919,120 | 9.23 | 9.34 | 9.23 | 300,000 | 4,150 | 5.0 |
13/03/2014 |
9.23
|
806,990 | 9.23 | 9.29 | 9.18 | 52,800 | 38,690 | 0.2 |
12/03/2014 |
9.23
|
1,042,030 | 9.34 | 9.34 | 9.23 | 86,900 | 290,000 | -3.4 |
11/03/2014 |
9.34
|
1,241,880 | 9.34 | 9.40 | 9.29 | 95,000 | 350,000 | -4.3 |
10/03/2014 |
9.34
|
1,135,680 | 9.34 | 9.40 | 9.34 | 0 | 500,000 | -8.5 |
07/03/2014 |
9.34
|
1,247,120 | 9.29 | 9.40 | 9.23 | 102,360 | 500,000 | -6.7 |
06/03/2014 |
9.29
|
1,282,230 | 9.29 | 9.34 | 9.23 | 107,500 | 503,830 | -6.7 |
05/03/2014 |
9.29
|
709,390 | 9.29 | 9.40 | 9.23 | 6,900 | 0 | 0.1 |
04/03/2014 |
9.29
|
1,303,770 | 9.40 | 9.40 | 9.18 | 155,200 | 50,080 | 1.8 |
03/03/2014 |
9.40
|
1,523,820 | 9.67 | 9.67 | 9.34 | 109,070 | 7,670 | 1.7 |
28/02/2014 |
9.67
|
2,137,060 | 9.51 | 9.67 | 9.51 | 1,557,980 | 308,000 | 21.8 |
27/02/2014 |
9.51
|
5,154,590 | 9.34 | 9.78 | 9.34 | 741,010 | 1,287,890 | -9.6 |
26/02/2014 |
9.34
|
2,460,830 | 9.18 | 9.45 | 9.23 | 63,500 | 220,000 | -2.7 |
25/02/2014 |
9.18
|
1,149,450 | 9.23 | 9.29 | 9.12 | 35,400 | 19,000 | 0.3 |
24/02/2014 |
9.23
|
531,630 | 9.23 | 9.34 | 9.18 | 600 | 31,000 | -0.5 |
21/02/2014 |
9.23
|
526,060 | 9.29 | 9.29 | 9.12 | 73,330 | 100 | 1.2 |
20/02/2014 |
9.29
|
2,711,220 | 9.18 | 9.56 | 9.18 | 99,090 | 165,500 | -1.2 |
19/02/2014 |
9.18
|
1,594,050 | 9.23 | 9.29 | 9.12 | 26,000 | 1,000 | 0.4 |
18/02/2014 |
9.23
|
1,753,240 | 9.23 | 9.29 | 9.12 | 29,300 | 330,000 | -5.0 |
17/02/2014 |
9.23
|
814,840 | 9.29 | 9.29 | 9.18 | 26,000 | 0 | 0.4 |
14/02/2014 |
9.29
|
1,317,080 | 9.29 | 9.40 | 9.23 | 33,720 | 2,000 | 0.5 |
13/02/2014 |
9.29
|
1,328,140 | 9.18 | 9.29 | 9.18 | 70,300 | 11,000 | 1.0 |
12/02/2014 |
9.18
|
882,890 | 9.12 | 9.23 | 9.12 | 6,000 | 0 | 0.1 |
11/02/2014 |
9.12
|
1,443,630 | 9.12 | 9.29 | 9.07 | 158,060 | 1,000 | 2.6 |
10/02/2014 |
9.12
|
1,136,920 | 9.18 | 9.23 | 9.07 | 6,000 | 39,000 | -0.5 |
07/02/2014 |
9.18
|
573,240 | 9.23 | 9.29 | 9.12 | 1,590 | 4,000 | -0.0 |
06/02/2014 |
9.23
|
740,790 | 9.29 | 9.29 | 9.12 | 1,000 | 172,740 | -2.9 |
27/01/2014 |
9.29
|
421,920 | 9.29 | 9.40 | 9.23 | 150 | 6,000 | -0.1 |
24/01/2014 |
9.29
|
979,250 | 9.40 | 9.51 | 9.23 | 152,000 | 0 | 2.6 |
23/01/2014 |
9.40
|
1,869,230 | 9.18 | 9.56 | 9.12 | 0 | 25,000 | -0.4 |
22/01/2014 |
9.18
|
1,524,570 | 9.07 | 9.18 | 8.96 | 417,560 | 18,000 | 6.6 |
21/01/2014 |
9.07
|
439,370 | 8.96 | 9.07 | 8.96 | 104,640 | 12,000 | 1.5 |
20/01/2014 |
8.96
|
680,960 | 8.96 | 9.07 | 8.96 | 56,500 | 10,000 | 0.8 |
17/01/2014 |
8.96
|
2,208,550 | 8.79 | 9.12 | 8.79 | 125,000 | 41,120 | 1.4 |
16/01/2014 |
8.79
|
862,350 | 8.90 | 8.90 | 8.79 | 28,050 | 7,000 | 0.3 |
15/01/2014 |
8.90
|
777,170 | 8.90 | 8.90 | 8.85 | 114,300 | 2,280 | 1.8 |
14/01/2014 |
8.90
|
555,810 | 8.90 | 8.96 | 8.85 | 80,000 | 83,990 | -0.1 |
13/01/2014 |
8.90
|
945,410 | 8.90 | 8.96 | 8.85 | 4,660 | 0 | 0.1 |
10/01/2014 |
8.90
|
1,561,860 | 8.96 | 9.01 | 8.90 | 103,500 | 20,000 | 1.4 |
09/01/2014 |
8.96
|
639,000 | 9.01 | 9.01 | 8.96 | 50,000 | 0 | 0.8 |
08/01/2014 |
9.01
|
861,290 | 9.07 | 9.12 | 8.96 | 31,100 | 4,000 | 0.4 |
07/01/2014 |
9.07
|
1,544,480 | 8.90 | 9.29 | 9.07 | 5,000 | 13,710 | -0.1 |
06/01/2014 |
8.90
|
323,570 | 8.96 | 9.01 | 8.90 | 1,000 | 0 | 0.0 |
03/01/2014 |
8.96
|
405,640 | 9.01 | 9.01 | 8.85 | 400 | 0 | 0.0 |
02/01/2014 |
9.01
|
156,420 | 8.90 | 9.07 | 8.96 | 0 | 5,000 | -0.1 |
31/12/2013 |
8.90
|
375,050 | 8.79 | 8.96 | 8.74 | 500 | 0 | 0.0 |
30/12/2013 |
8.79
|
695,450 | 8.96 | 8.96 | 8.79 | 4,570 | 198,570 | -3.1 |
27/12/2013 |
8.96
|
334,940 | 9.07 | 9.07 | 8.96 | 15,290 | 700 | 0.2 |
26/12/2013 |
9.07
|
267,420 | 9.07 | 9.12 | 9.01 | 8,600 | 4,200 | 0.1 |
25/12/2013 |
9.07
|
212,740 | 9.12 | 9.12 | 9.01 | 2,350 | 0 | 0.0 |
24/12/2013 |
9.12
|
768,970 | 9.18 | 9.18 | 9.07 | 2,700 | 0 | 0.0 |
23/12/2013 |
9.18
|
173,680 | 9.18 | 9.23 | 9.18 | 10,500 | 0 | 0.2 |
20/12/2013 |
9.18
|
260,420 | 9.18 | 9.23 | 9.12 | 17,490 | 1,936,550 | -30.9 |
19/12/2013 |
9.18
|
572,270 | 9.18 | 9.29 | 9.12 | 41,480 | 20,810 | 0.3 |
18/12/2013 |
9.18
|
358,020 | 9.23 | 9.23 | 9.12 | 18,000 | 0 | 0.3 |
17/12/2013 |
9.23
|
894,590 | 9.29 | 9.29 | 9.12 | 56,560 | 687,470 | -10.6 |
16/12/2013 |
9.29
|
191,020 | 9.29 | 9.34 | 9.23 | 0 | 0 | 0 |
13/12/2013 |
9.29
|
332,290 | 9.29 | 9.34 | 9.23 | 10,000 | 2,018,900 | -32.6 |
12/12/2013 |
9.29
|
466,380 | 9.29 | 9.29 | 9.23 | 0 | 30,500 | -0.5 |
11/12/2013 |
9.29
|
596,550 | 9.40 | 9.40 | 9.29 | 196,450 | 3,000 | 3.3 |
10/12/2013 |
9.40
|
332,260 | 9.40 | 9.40 | 9.34 | 3,000 | 73,120 | -1.2 |
09/12/2013 |
9.40
|
272,670 | 9.45 | 9.45 | 9.40 | 22,200 | 0 | 0.4 |
06/12/2013 |
9.45
|
1,092,140 | 9.40 | 9.45 | 9.34 | 265,620 | 9,000 | 4.4 |
05/12/2013 |
9.40
|
575,030 | 9.45 | 9.45 | 9.34 | 189,000 | 59,180 | 2.2 |
04/12/2013 |
9.45
|
776,500 | 9.40 | 9.45 | 9.40 | 250,200 | 0 | 4.3 |
03/12/2013 |
9.40
|
909,460 | 9.51 | 9.51 | 9.34 | 3,000 | 55,000 | -0.9 |
02/12/2013 |
9.51
|
251,300 | 9.45 | 9.51 | 9.45 | 116,000 | 0 | 2.0 |
29/11/2013 |
9.45
|
373,380 | 9.45 | 9.51 | 9.45 | 180,980 | 62,430 | 2.0 |
28/11/2013 |
9.45
|
471,800 | 9.45 | 9.56 | 9.40 | 167,820 | 8,130 | 2.8 |
27/11/2013 |
9.45
|
579,030 | 9.45 | 9.51 | 9.40 | 335,300 | 109,000 | 3.9 |
26/11/2013 |
9.45
|
1,100,920 | 9.40 | 9.45 | 9.34 | 646,140 | 489,030 | 2.7 |
25/11/2013 |
9.40
|
225,870 | 9.40 | 9.45 | 9.40 | 74,740 | 20,000 | 0.9 |
22/11/2013 |
9.40
|
302,800 | 9.40 | 9.45 | 9.40 | 102,000 | 0 | 1.7 |