| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-16) |
-5.20 | -13.87% | 35,851,500 | -12,929,544 | -460.7 |
32.15
37.50
32.30
|
|
2 tháng
(2024-11-15) |
-5.45 | -14.44% | 59,477,200 | -18,411,696 | -667.2 |
32.15
38.50
32.30
|
|
3 tháng
(2024-10-16) |
-5.90 | -15.45% | 92,488,400 | -24,099,896 | -887.9 |
32.15
40.70
32.30
|
|
6 tháng
(2024-07-18) |
-10 | -23.64% | 182,836,600 | -24,700,243 | -904.7 |
32.15
42.40
32.30
|
|
12 tháng
(2024-01-22) |
-6.56 | -16.87% | 577,354,800 | -6,056,334 | -92.7 |
32.15
45.38
32.30
|
|
24 tháng
(2023-01-27) |
4.30 | 15.35% | 1,177,158,300 | -16,153,497 | -372.9 |
22.40
45.38
32.30
|
|
36 tháng
(2022-02-07) |
-15.71 | -32.73% | 1,897,723,500 | 39,920,790 | 1,642.9 |
17.16
58.48
32.30
|
|
60 tháng
(2020-02-10) |
14.30 | 79.47% | 3,058,021,170 | -21,937,466 | -1,547.9 |
12.71
62.61
32.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 22/04/2014 |
8.29
|
5,080 | 7.99 | 8.29 | 8.20 | 2,000 | 0 | 0.0 |
| 21/04/2014 |
7.99
|
137,830 | 7.95 | 8.41 | 7.99 | 119,650 | 0 | 2.4 |
| 18/04/2014 |
7.95
|
10,390 | 8.45 | 8.45 | 7.95 | 0 | 0 | 0 |
| 17/04/2014 |
8.45
|
159,700 | 8.03 | 8.50 | 8.20 | 139,600 | 0 | 2.8 |
| 16/04/2014 |
8.03
|
211,300 | 7.95 | 8.41 | 7.74 | 164,240 | 1,500 | 3.1 |
| 15/04/2014 |
7.95
|
143,910 | 8.41 | 8.41 | 7.95 | 45,230 | 300 | 0.9 |
| 14/04/2014 |
8.41
|
91,110 | 8.83 | 8.83 | 8.41 | 30,500 | 0 | 0.6 |
| 11/04/2014 |
8.83
|
317,420 | 8.54 | 9.13 | 8.37 | 63,060 | 27,630 | 0.8 |
| 10/04/2014 |
8.54
|
85,850 | 8.50 | 8.62 | 8.50 | 56,540 | 0 | 1.1 |
| 08/04/2014 |
8.50
|
113,860 | 8.62 | 8.75 | 8.45 | 71,010 | 0 | 1.4 |
| 07/04/2014 |
8.62
|
135,250 | 8.50 | 8.79 | 8.41 | 158,110 | 50,000 | 2.3 |
| 04/04/2014 |
8.50
|
145,710 | 8.79 | 8.87 | 8.41 | 137,000 | 0 | 2.9 |
| 03/04/2014 |
8.79
|
345,640 | 8.29 | 8.79 | 8.12 | 475,930 | 0 | 9.6 |
| 02/04/2014 |
8.29
|
73,760 | 8.50 | 8.54 | 8.08 | 20,000 | 2,000 | 0.4 |
| 01/04/2014 |
8.50
|
228,960 | 8.79 | 9.08 | 8.50 | 90,500 | 0 | 1.9 |
| 31/03/2014 |
8.79
|
966,180 | 8.24 | 8.79 | 8.20 | 198,680 | 0 | 4.1 |
| 28/03/2014 |
8.24
|
104,990 | 8.24 | 8.33 | 8.16 | 36,000 | 0 | 0.7 |