| 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) |
| 30/01/2013 |
11.17
|
1,153,000 | 11.21 | 11.26 | 11.12 | 925,530 | 0 | 21.7 |
| 29/01/2013 |
11.21
|
954,260 | 10.93 | 11.21 | 10.64 | 810,120 | 188,600 | 14.5 |
| 28/01/2013 |
10.93
|
796,030 | 10.78 | 11.12 | 10.88 | 52,090 | 35,370 | 0.4 |
| 25/01/2013 |
10.78
|
1,073,500 | 10.12 | 10.78 | 10.26 | 921,400 | 51,090 | 19.4 |
| 24/01/2013 |
10.12
|
187,140 | 9.97 | 10.21 | 9.93 | 75,000 | 500 | 1.6 |
| 23/01/2013 |
9.97
|
307,960 | 10.02 | 10.26 | 9.93 | 136,950 | 21,600 | 2.4 |
| 22/01/2013 |
10.02
|
290,790 | 10.21 | 10.26 | 10.02 | 93,000 | 4,240 | 1.9 |
| 21/01/2013 |
10.21
|
257,050 | 10.45 | 10.45 | 10.21 | 103,000 | 100,500 | 0.1 |
| 18/01/2013 |
10.45
|
400,750 | 10.59 | 10.59 | 10.40 | 207,100 | 11,500 | 4.3 |
| 17/01/2013 |
10.59
|
205,190 | 10.74 | 10.83 | 10.55 | 73,600 | 500 | 1.6 |
| 16/01/2013 |
10.74
|
323,980 | 10.69 | 10.98 | 10.69 | 56,300 | 1,230 | 1.3 |
| 15/01/2013 |
10.69
|
473,080 | 10.55 | 10.69 | 10.36 | 203,910 | 42,000 | 3.6 |
| 14/01/2013 |
10.55
|
384,230 | 10.64 | 10.64 | 10.36 | 139,600 | 0 | 3.1 |
| 11/01/2013 |
10.64
|
870,080 | 10.88 | 11.07 | 10.64 | 231,400 | 211,880 | 0.4 |
| 10/01/2013 |
10.88
|
1,530,930 | 10.50 | 10.88 | 10.26 | 1,058,950 | 53,000 | 22.5 |
| 09/01/2013 |
10.50
|
1,476,400 | 10.16 | 10.50 | 10.12 | 981,370 | 15,000 | 21.2 |
| 08/01/2013 |
10.16
|
756,690 | 10.07 | 10.16 | 9.97 | 185,020 | 124,500 | 1.3 |
| 07/01/2013 |
10.07
|
1,796,680 | 10.02 | 10.26 | 9.97 | 1,225,120 | 66,000 | 24.5 |
| 04/01/2013 |
10.02
|
627,400 | 9.97 | 10.16 | 9.83 | 216,520 | 0 | 4.5 |
| 03/01/2013 |
9.97
|
935,770 | 10.07 | 10.07 | 9.78 | 518,010 | 20,340 | 10.4 |
| 02/01/2013 |
10.07
|
885,890 | 9.88 | 10.07 | 9.74 | 212,770 | 117,690 | 2.0 |
| 28/12/2012 |
9.88
|
1,621,810 | 9.69 | 9.93 | 9.59 | 216,900 | 200,000 | 0.4 |
| 27/12/2012 |
9.69
|
2,588,200 | 9.69 | 9.97 | 9.69 | 159,370 | 55,250 | 2.1 |
| 26/12/2012 |
9.69
|
3,165,690 | 9.35 | 9.78 | 9.31 | 755,430 | 0 | 15.1 |
| 25/12/2012 |
9.35
|
2,648,700 | 9.02 | 9.45 | 9.07 | 1,162,710 | 1,000 | 22.4 |
| 24/12/2012 |
9.02
|
2,016,560 | 9.26 | 9.26 | 8.97 | 10,000 | 0 | 0.2 |
| 21/12/2012 |
9.26
|
6,004,380 | 8.83 | 9.26 | 8.83 | 310,090 | 4,361,010 | -76.6 |
| 20/12/2012 |
8.83
|
2,640,050 | 8.45 | 8.83 | 8.59 | 2,812,630 | 11,269,040 | -151.3 |
| 19/12/2012 |
8.45
|
7,534,040 | 8.83 | 8.83 | 8.40 | 914,900 | 7,454,790 | -116.3 |
| 18/12/2012 |
8.83
|
133,350 | 9.26 | 9.26 | 8.83 | 40,000 | 50,000 | -0.2 |
| 17/12/2012 |
9.26
|
316,550 | 9.74 | 9.74 | 9.26 | 0 | 310,090 | -6.0 |
| 14/12/2012 |
9.74
|
210,880 | 9.69 | 9.97 | 9.74 | 90,000 | 161,000 | -1.5 |
| 13/12/2012 |
9.69
|
536,730 | 9.50 | 9.69 | 9.45 | 175,920 | 60,000 | 2.3 |
| 12/12/2012 |
9.50
|
311,000 | 9.45 | 9.54 | 9.40 | 106,050 | 0 | 2.1 |
| 11/12/2012 |
9.45
|
568,110 | 9.31 | 9.45 | 9.21 | 485,350 | 33,000 | 8.9 |
| 10/12/2012 |
9.31
|
303,170 | 9.26 | 9.40 | 9.26 | 0 | 100,300 | -2.0 |
| 07/12/2012 |
9.26
|
639,750 | 9.11 | 9.40 | 9.16 | 466,460 | 246,130 | 4.3 |
| 06/12/2012 |
9.11
|
256,780 | 9.07 | 9.16 | 9.07 | 1,000 | 200 | 0.0 |
| 05/12/2012 |
9.07
|
243,500 | 9.02 | 9.21 | 9.02 | 3,000 | 23,250 | -0.4 |
| 04/12/2012 |
9.02
|
129,250 | 9.16 | 9.16 | 8.92 | 65,600 | 15,120 | 1.0 |
| 03/12/2012 |
9.16
|
217,180 | 8.78 | 9.16 | 8.69 | 173,950 | 20,000 | 3.0 |
| 30/11/2012 |
8.78
|
146,080 | 8.78 | 8.83 | 8.78 | 0 | 118,000 | -2.2 |
| 29/11/2012 |
8.78
|
68,770 | 8.73 | 8.83 | 8.69 | 200 | 17,950 | -0.3 |
| 28/11/2012 |
8.73
|
59,850 | 8.73 | 8.78 | 8.69 | 3,050 | 13,000 | -0.2 |
| 27/11/2012 |
8.73
|
118,230 | 8.73 | 8.73 | 8.69 | 0 | 21,480 | -0.4 |
| 26/11/2012 |
8.73
|
68,210 | 8.97 | 8.97 | 8.69 | 0 | 6,260 | -0.1 |
| 23/11/2012 |
8.97
|
262,050 | 9.02 | 9.07 | 8.92 | 0 | 55,400 | -1.0 |
| 22/11/2012 |
9.02
|
57,350 | 9.02 | 9.02 | 8.92 | 100 | 740 | -0.0 |
| 21/11/2012 |
9.02
|
356,010 | 8.88 | 9.11 | 8.88 | 156,100 | 0 | 3.0 |
| 20/11/2012 |
8.88
|
40,960 | 8.83 | 8.97 | 8.69 | 3,500 | 0 | 0.1 |
| 19/11/2012 |
8.83
|
107,960 | 9.02 | 9.02 | 8.83 | 2,000 | 920 | 0.0 |
| 16/11/2012 |
9.02
|
57,540 | 9.16 | 9.16 | 8.88 | 360 | 17,200 | -0.3 |
| 15/11/2012 |
9.16
|
568,110 | 9.07 | 9.26 | 8.97 | 0 | 3,500 | -0.1 |
| 14/11/2012 |
9.07
|
743,050 | 8.73 | 9.07 | 8.69 | 3,880 | 6,300 | -0.0 |
| 13/11/2012 |
8.73
|
142,040 | 9.07 | 9.07 | 8.73 | 800 | 0 | 0.0 |
| 12/11/2012 |
9.07
|
518,430 | 9.07 | 9.16 | 8.97 | 123,140 | 50,800 | 1.4 |
| 09/11/2012 |
9.07
|
703,630 | 8.78 | 9.07 | 8.49 | 6,700 | 12,000 | -0.1 |
| 08/11/2012 |
8.78
|
605,310 | 8.45 | 8.78 | 8.35 | 383,670 | 55,500 | 6.0 |
| 07/11/2012 |
8.45
|
847,790 | 8.06 | 8.45 | 8.06 | 621,590 | 236,500 | 6.7 |
| 06/11/2012 |
8.06
|
61,920 | 8.16 | 8.16 | 8.02 | 22,100 | 33,930 | -0.2 |
| 05/11/2012 |
8.16
|
291,310 | 8.02 | 8.21 | 7.97 | 107,550 | 14,400 | 1.6 |
| 02/11/2012 |
8.02
|
479,030 | 8.16 | 8.16 | 7.78 | 0 | 0 | 0 |
| 01/11/2012 |
8.16
|
167,150 | 8.16 | 8.21 | 8.11 | 0 | 0 | 0 |
| 31/10/2012 |
8.16
|
131,060 | 8.11 | 8.16 | 8.06 | 1,010 | 0 | 0.0 |
| 30/10/2012 |
8.11
|
76,040 | 8.16 | 8.16 | 8.11 | 210 | 0 | 0.0 |
| 29/10/2012 |
8.16
|
71,810 | 8.16 | 8.21 | 8.11 | 2,650 | 0 | 0.0 |
| 26/10/2012 |
8.16
|
155,100 | 8.21 | 8.21 | 8.16 | 48,660 | 0 | 0.8 |
| 25/10/2012 |
8.21
|
83,370 | 8.26 | 8.26 | 8.11 | 0 | 0 | 0 |
| 24/10/2012 |
8.26
|
190,790 | 8.26 | 8.35 | 8.21 | 87,080 | 0 | 1.5 |
| 23/10/2012 |
8.26
|
260,140 | 8.26 | 8.35 | 8.26 | 71,590 | 15,000 | 1.0 |
| 22/10/2012 |
8.26
|
737,460 | 8.02 | 8.26 | 8.02 | 71,580 | 0 | 1.2 |
| 19/10/2012 |
8.02
|
300,960 | 8.21 | 8.26 | 7.97 | 72,180 | 112,000 | -0.7 |
| 18/10/2012 |
8.21
|
352,120 | 8.06 | 8.21 | 8.06 | 269,790 | 7,500 | 4.5 |
| 17/10/2012 |
8.06
|
235,120 | 8.35 | 8.35 | 8.06 | 110,380 | 181,630 | -1.2 |
| 16/10/2012 |
8.35
|
841,970 | 8.06 | 8.35 | 8.06 | 638,470 | 215,370 | 7.3 |
| 15/10/2012 |
8.06
|
222,130 | 8.11 | 8.11 | 8.02 | 103,210 | 140,950 | -0.6 |
| 12/10/2012 |
8.11
|
107,720 | 8.11 | 8.11 | 8.06 | 162,370 | 124,580 | 0.6 |
| 11/10/2012 |
8.11
|
424,720 | 8.11 | 8.26 | 8.11 | 62,400 | 141,250 | -1.3 |
| 10/10/2012 |
8.11
|
163,970 | 8.11 | 8.16 | 8.06 | 203,820 | 229,000 | -0.4 |
| 09/10/2012 |
8.11
|
430,120 | 8.16 | 8.16 | 8.06 | 431,160 | 373,690 | 1.0 |
| 08/10/2012 |
8.16
|
570,680 | 8.02 | 8.16 | 8.06 | 426,290 | 160,000 | 4.5 |
| 05/10/2012 |
8.02
|
658,440 | 8.02 | 8.06 | 7.97 | 306,040 | 218,120 | 1.5 |
| 04/10/2012 |
8.02
|
427,630 | 8.06 | 8.06 | 8.02 | 0 | 210,000 | -3.5 |
| 03/10/2012 |
8.06
|
451,160 | 8.02 | 8.06 | 7.97 | 0 | 193,300 | -3.3 |
| 02/10/2012 |
8.02
|
134,500 | 8.16 | 8.26 | 8.02 | 0 | 21,760 | -0.4 |
| 01/10/2012 |
8.16
|
112,820 | 8.40 | 8.40 | 8.11 | 12,000 | 2,110 | 0.2 |
| 28/09/2012 |
8.40
|
259,830 | 8.49 | 8.49 | 8.30 | 18,610 | 162,380 | -2.5 |
| 27/09/2012 |
8.49
|
237,630 | 8.64 | 8.64 | 8.49 | 94,940 | 289,030 | -3.5 |
| 26/09/2012 |
8.64
|
334,470 | 8.54 | 8.64 | 8.54 | 213,610 | 276,680 | -1.1 |
| 25/09/2012 |
8.54
|
119,970 | 8.54 | 8.64 | 8.54 | 0 | 75,460 | -1.4 |
| 24/09/2012 |
8.54
|
137,930 | 8.73 | 8.73 | 8.45 | 0 | 58,240 | -1.0 |
| 21/09/2012 |
8.73
|
866,180 | 8.54 | 8.83 | 8.59 | 511,870 | 803,570 | -5.3 |
| 20/09/2012 |
8.54
|
429,580 | 8.88 | 8.88 | 8.49 | 1,200 | 207,220 | -3.7 |
| 19/09/2012 |
8.88
|
488,920 | 9.11 | 9.11 | 8.83 | 0 | 363,210 | -6.8 |
| 18/09/2012 |
9.11
|
142,980 | 9.45 | 9.54 | 9.11 | 0 | 74,650 | -1.4 |
| 17/09/2012 |
9.45
|
383,360 | 9.40 | 9.69 | 9.35 | 70 | 169,140 | -3.4 |
| 14/09/2012 |
9.40
|
750,200 | 8.97 | 9.40 | 9.16 | 416,350 | 0 | 8.1 |
| 13/09/2012 |
8.97
|
221,120 | 8.97 | 9.07 | 8.88 | 74,660 | 300 | 1.4 |
| 12/09/2012 |
8.97
|
223,650 | 8.97 | 9.11 | 8.97 | 133,400 | 0 | 2.5 |
| 11/09/2012 |
8.97
|
138,760 | 8.88 | 9.07 | 8.73 | 93,270 | 37,510 | 1.0 |