| 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 | 0% | 0 | 0 | 0 |
1.43
1.43
1.43
|
|
2 tháng
(2024-07-22) |
-0.62 | -30.24% | 5,953,200 | 3,000 | 0.0 |
1.43
2.05
1.43
|
|
3 tháng
(2024-06-24) |
-1.06 | -42.57% | 9,207,000 | 4,900 | 0.0 |
1.43
2.49
1.43
|
|
6 tháng
(2024-03-25) |
-1.73 | -54.75% | 25,014,200 | 350,950 | 1.1 |
1.43
3.18
1.43
|
|
12 tháng
(2023-09-26) |
-2.29 | -61.56% | 55,121,700 | 359,650 | 1.1 |
1.43
3.88
1.43
|
|
24 tháng
(2022-10-03) |
-3.68 | -72.02% | 197,890,400 | 277,262 | 0.2 |
1.43
6.06
1.43
|
|
36 tháng
(2021-10-06) |
-4.77 | -76.94% | 411,395,700 | 351 | -2.4 |
1.43
18.10
1.43
|
|
60 tháng
(2019-10-17) |
-4.13 | -74.26% | 622,444,130 | -1,710,599 | -12.7 |
1.43
18.10
1.43
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/11/2015 |
7.73
|
611,760 | 7.99 | 7.99 | 7.66 | 10,000 | 0 | 0.1 |
| 27/11/2015 |
7.99
|
586,290 | 8.19 | 8.25 | 7.86 | 0 | 0 | 0 |
| 26/11/2015 |
8.19
|
734,440 | 8.32 | 8.64 | 8.12 | 6,000 | 0 | 0.1 |
| 25/11/2015 |
8.32
|
995,180 | 8.71 | 8.71 | 8.12 | 16,000 | 0 | 0.2 |
| 24/11/2015 |
8.71
|
2,307,580 | 9.30 | 9.30 | 8.71 | 0 | 0 | 0 |
| 23/11/2015 |
9.30
|
2,033,680 | 9.36 | 9.63 | 9.23 | 0 | 1,300 | -0.0 |
| 20/11/2015 |
9.36
|
2,165,200 | 9.04 | 9.56 | 9.10 | 500 | 0 | 0.0 |
| 19/11/2015 |
9.04
|
1,757,460 | 8.64 | 9.04 | 8.77 | 0 | 0 | 0 |
| 18/11/2015 |
8.64
|
1,036,510 | 8.64 | 8.71 | 8.51 | 0 | 19,000 | -0.2 |
| 17/11/2015 |
8.64
|
957,810 | 8.91 | 8.91 | 8.64 | 500 | 0 | 0.0 |
| 16/11/2015 |
8.91
|
1,181,990 | 9.04 | 9.17 | 8.84 | 3,500 | 3,000 | 0.0 |
| 13/11/2015 |
9.04
|
1,064,310 | 8.51 | 9.04 | 8.64 | 17,600 | 20,000 | -0.0 |
| 12/11/2015 |
8.51
|
994,370 | 8.12 | 8.51 | 8.05 | 200 | 0 | 0.0 |
| 11/11/2015 |
8.12
|
832,780 | 7.92 | 8.19 | 7.86 | 5,000 | 0 | 0.1 |
| 10/11/2015 |
7.92
|
431,990 | 7.92 | 7.99 | 7.86 | 0 | 11,000 | -0.1 |
| 09/11/2015 |
7.92
|
451,810 | 7.79 | 8.05 | 7.86 | 0 | 0 | 0 |
| 06/11/2015 |
7.79
|
282,030 | 7.92 | 7.92 | 7.79 | 0 | 0 | 0 |
| 05/11/2015 |
7.92
|
211,250 | 7.99 | 7.99 | 7.86 | 300 | 0 | 0.0 |
| 04/11/2015 |
7.99
|
331,310 | 7.92 | 7.99 | 7.86 | 0 | 0 | 0 |
| 03/11/2015 |
7.92
|
497,600 | 7.79 | 7.99 | 7.73 | 200 | 0 | 0.0 |
| 02/11/2015 |
7.79
|
212,730 | 7.79 | 7.86 | 7.66 | 400 | 0 | 0.0 |
| 30/10/2015 |
7.79
|
319,230 | 7.86 | 7.92 | 7.79 | 0 | 0 | 0 |
| 29/10/2015 |
7.86
|
342,630 | 7.73 | 7.86 | 7.73 | 0 | 0 | 0 |
| 28/10/2015 |
7.73
|
183,190 | 7.86 | 7.92 | 7.73 | 0 | 0 | 0 |
| 27/10/2015 |
7.86
|
160,150 | 7.86 | 7.92 | 7.73 | 0 | 0 | 0 |
| 26/10/2015 |
7.86
|
1,375,170 | 8.38 | 8.38 | 7.86 | 200 | 2,530 | -0.0 |
| 23/10/2015 |
8.38
|
374,890 | 8.32 | 8.38 | 8.19 | 0 | 0 | 0 |
| 22/10/2015 |
8.32
|
276,890 | 8.32 | 8.38 | 8.19 | 0 | 0 | 0 |
| 21/10/2015 |
8.32
|
324,350 | 8.25 | 8.51 | 8.19 | 0 | 0 | 0 |
| 20/10/2015 |
8.25
|
178,250 | 8.32 | 8.38 | 8.12 | 0 | 0 | 0 |
| 19/10/2015 |
8.32
|
196,180 | 8.25 | 8.45 | 8.12 | 0 | 0 | 0 |
| 16/10/2015 |
8.25
|
212,500 | 8.51 | 8.51 | 8.25 | 0 | 0 | 0 |
| 15/10/2015 |
8.51
|
114,280 | 8.51 | 8.64 | 8.38 | 0 | 0 | 0 |
| 14/10/2015 |
8.51
|
357,400 | 8.71 | 8.71 | 8.38 | 10,000 | 0 | 0.1 |
| 13/10/2015 |
8.71
|
125,280 | 8.77 | 8.77 | 8.58 | 10,000 | 0 | 0.1 |
| 12/10/2015 |
8.77
|
154,340 | 8.64 | 8.84 | 8.51 | 0 | 0 | 0 |
| 09/10/2015 |
8.64
|
379,780 | 8.84 | 8.91 | 8.58 | 0 | 0 | 0 |
| 08/10/2015 |
8.84
|
227,970 | 8.84 | 8.97 | 8.64 | 0 | 0 | 0 |
| 07/10/2015 |
8.84
|
506,680 | 9.17 | 9.17 | 8.64 | 0 | 0 | 0 |
| 06/10/2015 |
9.17
|
388,720 | 8.84 | 9.43 | 8.64 | 0 | 0 | 0 |
| 05/10/2015 |
8.84
|
351,220 | 8.71 | 8.91 | 8.64 | 9,800 | 0 | 0.1 |
| 02/10/2015 |
8.71
|
474,180 | 8.45 | 8.84 | 8.38 | 0 | 0 | 0 |
| 01/10/2015 |
8.45
|
192,420 | 8.51 | 8.64 | 8.45 | 0 | 0 | 0 |
| 30/09/2015 |
8.51
|
638,950 | 8.71 | 8.91 | 8.51 | 0 | 0 | 0 |
| 29/09/2015 |
8.71
|
460,100 | 8.38 | 8.71 | 8.19 | 10,000 | 0 | 0.1 |
| 28/09/2015 |
8.38
|
371,510 | 8.38 | 8.64 | 8.05 | 0 | 0 | 0 |
| 25/09/2015 |
8.38
|
633,340 | 7.86 | 8.38 | 8.19 | 0 | 0 | 0 |
| 24/09/2015 |
7.86
|
338,940 | 7.40 | 7.86 | 7.47 | 0 | 0 | 0 |
| 23/09/2015 |
7.40
|
207,890 | 7.53 | 7.53 | 7.33 | 0 | 0 | 0 |
| 22/09/2015 |
7.53
|
312,750 | 7.53 | 7.60 | 7.33 | 0 | 0 | 0 |
| 21/09/2015 |
7.53
|
312,220 | 7.60 | 7.60 | 7.47 | 0 | 0 | 0 |
| 18/09/2015 |
7.60
|
324,190 | 7.40 | 7.60 | 7.33 | 0 | 0 | 0 |
| 17/09/2015 |
7.40
|
302,060 | 7.40 | 7.60 | 7.27 | 0 | 0 | 0 |
| 16/09/2015 |
7.40
|
336,800 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 15/09/2015 |
7.40
|
340,160 | 7.40 | 7.47 | 7.27 | 0 | 0 | 0 |
| 14/09/2015 |
7.40
|
336,190 | 7.40 | 7.47 | 7.20 | 800 | 0 | 0.0 |
| 11/09/2015 |
7.40
|
357,010 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 10/09/2015 |
7.60
|
346,490 | 7.66 | 7.66 | 7.33 | 0 | 0 | 0 |
| 09/09/2015 |
7.66
|
428,740 | 7.53 | 7.66 | 7.40 | 0 | 0 | 0 |
| 08/09/2015 |
7.53
|
458,740 | 7.27 | 7.53 | 7.20 | 0 | 0 | 0 |
| 07/09/2015 |
7.27
|
371,460 | 7.33 | 7.33 | 7.14 | 0 | 0 | 0 |
| 04/09/2015 |
7.33
|
406,620 | 7.40 | 7.53 | 7.20 | 0 | 0 | 0 |
| 03/09/2015 |
7.40
|
427,530 | 7.53 | 7.53 | 7.27 | 0 | 0 | 0 |
| 01/09/2015 |
7.53
|
444,670 | 7.60 | 7.60 | 7.40 | 0 | 10,000 | -0.1 |
| 31/08/2015 |
7.60
|
504,840 | 7.66 | 7.73 | 7.47 | 0 | 0 | 0 |
| 28/08/2015 |
7.66
|
520,850 | 7.47 | 7.73 | 7.40 | 0 | 0 | 0 |
| 27/08/2015 |
7.47
|
537,670 | 7.33 | 7.79 | 7.33 | 0 | 0 | 0 |
| 26/08/2015 |
7.33
|
367,650 | 6.88 | 7.33 | 6.88 | 0 | 0 | 0 |
| 25/08/2015 |
6.88
|
336,070 | 6.94 | 7.01 | 6.74 | 0 | 0 | 0 |
| 24/08/2015 |
6.94
|
272,600 | 7.40 | 7.40 | 6.94 | 0 | 0 | 0 |
| 21/08/2015 |
7.40
|
353,260 | 7.40 | 7.40 | 7.07 | 0 | 0 | 0 |
| 20/08/2015 |
7.40
|
285,480 | 7.40 | 7.53 | 7.20 | 0 | 0 | 0 |
| 19/08/2015 |
7.40
|
601,070 | 7.53 | 7.60 | 7.01 | 0 | 0 | 0 |
| 18/08/2015 |
7.53
|
308,140 | 8.05 | 8.25 | 7.53 | 0 | 0 | 0 |
| 17/08/2015 |
8.05
|
564,660 | 8.64 | 8.64 | 8.05 | 0 | 2,100 | -0.0 |
| 14/08/2015 |
8.64
|
481,870 | 8.71 | 8.77 | 8.45 | 0 | 0 | 0 |
| 13/08/2015 |
8.71
|
637,490 | 8.77 | 8.84 | 8.51 | 0 | 0 | 0 |
| 12/08/2015 |
8.77
|
745,250 | 8.84 | 8.84 | 8.51 | 0 | 0 | 0 |
| 11/08/2015 |
8.84
|
814,300 | 8.84 | 8.91 | 8.58 | 0 | 0 | 0 |
| 10/08/2015 |
8.84
|
765,450 | 8.91 | 8.91 | 8.58 | 0 | 200 | -0.0 |
| 07/08/2015 |
8.91
|
722,890 | 8.91 | 9.04 | 8.71 | 0 | 0 | 0 |
| 06/08/2015 |
8.91
|
956,320 | 8.51 | 9.04 | 8.58 | 0 | 0 | 0 |
| 05/08/2015 |
8.51
|
825,770 | 7.99 | 8.51 | 7.92 | 0 | 0 | 0 |
| 04/08/2015 |
7.99
|
650,960 | 7.99 | 7.99 | 7.86 | 0 | 0 | 0 |
| 03/08/2015 |
7.99
|
587,340 | 7.99 | 7.99 | 7.73 | 0 | 0 | 0 |
| 31/07/2015 |
7.99
|
661,580 | 8.05 | 8.05 | 7.86 | 0 | 0 | 0 |
| 30/07/2015 |
8.05
|
607,620 | 8.05 | 8.05 | 7.86 | 0 | 0 | 0 |
| 29/07/2015 |
8.05
|
590,060 | 8.05 | 8.05 | 7.86 | 0 | 0 | 0 |
| 28/07/2015 |
8.05
|
587,280 | 8.05 | 8.12 | 7.86 | 0 | 0 | 0 |
| 27/07/2015 |
8.05
|
507,340 | 8.12 | 8.19 | 8.05 | 0 | 0 | 0 |
| 24/07/2015 |
8.12
|
509,370 | 8.05 | 8.19 | 7.99 | 0 | 0 | 0 |
| 23/07/2015 |
8.05
|
536,660 | 7.99 | 8.05 | 7.86 | 0 | 0 | 0 |
| 22/07/2015 |
7.99
|
412,880 | 7.86 | 8.05 | 7.73 | 0 | 0 | 0 |
| 21/07/2015 |
7.86
|
550,760 | 8.12 | 8.19 | 7.86 | 0 | 0 | 0 |
| 20/07/2015 |
8.12
|
531,710 | 8.19 | 8.19 | 8.05 | 0 | 0 | 0 |
| 17/07/2015 |
8.19
|
556,980 | 8.19 | 8.25 | 8.05 | 0 | 0 | 0 |
| 16/07/2015 |
8.19
|
609,280 | 8.25 | 8.38 | 8.05 | 0 | 0 | 0 |
| 15/07/2015 |
8.25
|
515,060 | 8.45 | 8.51 | 8.19 | 0 | 0 | 0 |
| 14/07/2015 |
8.45
|
733,950 | 8.19 | 8.64 | 8.19 | 0 | 0 | 0 |
| 13/07/2015 |
8.19
|
979,800 | 8.51 | 8.51 | 8.19 | 0 | 0 | 0 |