| 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) |
-1.20 | -9.68% | 1,723,800 | 434,051 | 5.0 |
11.15
12.55
11.20
|
|
2 tháng
(2024-07-22) |
-2.90 | -20.57% | 2,996,200 | 562,551 | 6.7 |
11.15
14.10
11.20
|
|
3 tháng
(2024-06-21) |
-3.45 | -23.55% | 5,536,700 | 962,651 | 12.3 |
11.15
14.65
11.20
|
|
6 tháng
(2024-03-25) |
-2.98 | -21.02% | 11,869,200 | 774,670 | 9.8 |
11.15
14.65
11.20
|
|
12 tháng
(2023-09-25) |
-3.41 | -23.36% | 28,008,200 | 1,554,070 | 22.5 |
11.15
15.63
11.20
|
|
24 tháng
(2022-09-30) |
-1.99 | -15.08% | 103,070,000 | -3,630,172 | -60.7 |
10.51
18.62
11.20
|
|
36 tháng
(2021-10-05) |
-2.75 | -19.70% | 148,614,000 | -4,490,400 | -93.7 |
10.51
18.64
11.20
|
|
60 tháng
(2019-10-16) |
3.64 | 48.08% | 173,978,110 | -3,253,330 | -81.9 |
5.15
18.64
11.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/11/2015 |
9.12
|
84,020 | 9.12 | 9.12 | 8.97 | 10 | 0 | 0.0 |
| 27/11/2015 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
| 26/11/2015 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
| 25/11/2015 |
9.12
|
400 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
| 24/11/2015 |
9.12
|
3,900 | 9.12 | 9.12 | 9.08 | 0 | 0 | 0 |
| 23/11/2015 |
9.12
|
790 | 9.30 | 9.30 | 9.12 | 0 | 0 | 0 |
| 20/11/2015 |
9.30
|
1,190 | 9.23 | 9.34 | 9.16 | 0 | 0 | 0 |
| 19/11/2015 |
9.23
|
980 | 9.12 | 9.23 | 8.94 | 0 | 0 | 0 |
| 18/11/2015 |
9.12
|
220 | 8.83 | 9.12 | 8.83 | 10 | 0 | 0.0 |
| 17/11/2015 |
8.83
|
7,780 | 8.76 | 8.97 | 8.83 | 0 | 0 | 0 |
| 16/11/2015 |
8.76
|
4,810 | 8.97 | 9.16 | 8.76 | 0 | 0 | 0 |
| 13/11/2015 |
8.97
|
1,020 | 8.79 | 8.97 | 8.76 | 0 | 0 | 0 |
| 12/11/2015 |
8.79
|
3,940 | 8.76 | 8.83 | 8.76 | 0 | 30 | -0.0 |
| 11/11/2015 |
8.76
|
2,330 | 8.87 | 9.05 | 8.72 | 0 | 0 | 0 |
| 10/11/2015 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 09/11/2015 |
8.87
|
1,010 | 8.68 | 8.87 | 8.76 | 0 | 0 | 0 |
| 06/11/2015 |
8.68
|
330 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 05/11/2015 |
8.68
|
930 | 8.68 | 8.68 | 8.57 | 0 | 0 | 0 |
| 04/11/2015 |
8.68
|
17,180 | 9.12 | 9.23 | 8.68 | 0 | 0 | 0 |
| 03/11/2015 |
9.12
|
30 | 8.76 | 9.12 | 8.68 | 0 | 0 | 0 |
| 02/11/2015 |
8.76
|
2,510 | 8.94 | 8.94 | 8.76 | 0 | 0 | 0 |
| 30/10/2015 |
8.94
|
34,920 | 8.79 | 9.38 | 8.79 | 0 | 0 | 0 |
| 29/10/2015 |
8.79
|
5,730 | 8.43 | 8.79 | 8.50 | 0 | 0 | 0 |
| 28/10/2015 |
8.43
|
1,010 | 8.76 | 8.76 | 8.43 | 0 | 0 | 0 |
| 27/10/2015 |
8.76
|
3,800 | 8.54 | 8.76 | 8.54 | 0 | 0 | 0 |
| 26/10/2015 |
8.54
|
520 | 8.76 | 8.76 | 8.54 | 0 | 0 | 0 |
| 23/10/2015 |
8.76
|
210 | 8.76 | 9.12 | 8.76 | 0 | 0 | 0 |
| 22/10/2015 |
8.76
|
2,030 | 8.61 | 9.12 | 8.68 | 0 | 0 | 0 |
| 21/10/2015 |
8.61
|
4,030 | 8.39 | 8.68 | 8.61 | 0 | 0 | 0 |
| 20/10/2015 |
8.39
|
2,900 | 8.21 | 8.39 | 8.21 | 0 | 0 | 0 |
| 19/10/2015 |
8.21
|
1,210 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 16/10/2015 |
8.21
|
430 | 8.50 | 8.83 | 8.10 | 0 | 0 | 0 |
| 15/10/2015 |
8.50
|
30 | 8.94 | 8.94 | 8.50 | 0 | 0 | 0 |
| 14/10/2015 |
8.94
|
400 | 8.61 | 8.97 | 8.94 | 0 | 0 | 0 |
| 13/10/2015 |
8.61
|
10 | 8.06 | 8.61 | 8.61 | 0 | 0 | 0 |
| 12/10/2015 |
8.06
|
1,520 | 7.88 | 8.43 | 8.06 | 0 | 0 | 0 |
| 09/10/2015 |
7.88
|
780 | 8.39 | 8.39 | 7.88 | 0 | 0 | 0 |
| 08/10/2015 |
8.39
|
300 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 07/10/2015 |
8.39
|
1,830 | 8.79 | 9.12 | 8.39 | 0 | 0 | 0 |
| 06/10/2015 |
8.79
|
3,920 | 9.27 | 9.89 | 8.68 | 0 | 0 | 0 |
| 05/10/2015 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
| 02/10/2015 |
9.27
|
10 | 8.79 | 9.27 | 9.27 | 0 | 0 | 0 |
| 01/10/2015 |
8.79
|
1,050 | 9.41 | 9.41 | 8.79 | 0 | 0 | 0 |
| 30/09/2015 |
9.41
|
11,000 | 9.05 | 9.41 | 8.76 | 0 | 0 | 0 |
| 29/09/2015 |
9.05
|
1,820 | 9.12 | 9.12 | 8.50 | 0 | 0 | 0 |
| 28/09/2015 |
9.12
|
10 | 8.90 | 9.12 | 9.12 | 0 | 0 | 0 |
| 25/09/2015 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 24/09/2015 |
8.90
|
290 | 8.35 | 8.90 | 8.39 | 0 | 0 | 0 |
| 23/09/2015 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 22/09/2015 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 21/09/2015 |
8.35
|
420 | 8.50 | 8.50 | 8.35 | 0 | 0 | 0 |
| 18/09/2015 |
8.50
|
1,400 | 7.95 | 8.50 | 8.46 | 0 | 0 | 0 |
| 17/09/2015 |
7.95
|
290 | 8.35 | 8.90 | 7.95 | 10 | 0 | 0.0 |
| 16/09/2015 |
8.35
|
300 | 8.03 | 8.35 | 8.28 | 0 | 0 | 0 |
| 15/09/2015 |
8.03
|
2,310 | 8.43 | 8.43 | 7.92 | 0 | 0 | 0 |
| 14/09/2015 |
8.43
|
10 | 8.03 | 8.43 | 8.43 | 0 | 0 | 0 |
| 11/09/2015 |
8.03
|
40 | 7.88 | 8.03 | 7.92 | 0 | 0 | 0 |
| 10/09/2015 |
7.88
|
100 | 8.39 | 8.39 | 7.88 | 0 | 0 | 0 |
| 09/09/2015 |
8.39
|
100 | 8.06 | 8.39 | 8.39 | 0 | 0 | 0 |
| 08/09/2015 |
8.06
|
100 | 7.99 | 8.06 | 8.06 | 0 | 0 | 0 |
| 07/09/2015 |
7.99
|
110 | 8.46 | 9.05 | 7.99 | 0 | 0 | 0 |
| 04/09/2015 |
8.46
|
400 | 7.92 | 8.46 | 8.43 | 0 | 0 | 0 |
| 03/09/2015 |
7.92
|
620 | 7.92 | 7.92 | 7.41 | 0 | 0 | 0 |
| 01/09/2015 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 31/08/2015 |
7.92
|
1,210 | 7.88 | 8.43 | 7.92 | 0 | 0 | 0 |
| 28/08/2015 |
7.88
|
1,700 | 7.81 | 8.32 | 7.84 | 0 | 0 | 0 |
| 27/08/2015 |
7.81
|
290 | 7.30 | 7.81 | 7.81 | 0 | 10 | -0.0 |
| 26/08/2015 |
7.30
|
3,620 | 7.41 | 7.92 | 7.11 | 0 | 0 | 0 |
| 25/08/2015 |
7.41
|
7,380 | 7.92 | 8.03 | 7.37 | 0 | 0 | 0 |
| 24/08/2015 |
7.92
|
5,350 | 8.46 | 8.46 | 7.88 | 10 | 0 | 0.0 |
| 21/08/2015 |
8.46
|
2,150 | 9.05 | 9.34 | 8.43 | 0 | 0 | 0 |
| 20/08/2015 |
9.05
|
750 | 8.50 | 9.05 | 8.39 | 0 | 0 | 0 |
| 19/08/2015 |
8.50
|
3,220 | 8.57 | 8.68 | 8.35 | 0 | 0 | 0 |
| 18/08/2015 |
8.57
|
2,070 | 8.65 | 9.12 | 8.57 | 260 | 0 | 0.0 |
| 17/08/2015 |
8.65
|
13,630 | 9.12 | 9.67 | 8.65 | 70 | 10 | 0.0 |
| 14/08/2015 |
9.12
|
7,790 | 9.05 | 9.56 | 8.46 | 840 | 0 | 0.0 |
| 13/08/2015 |
9.05
|
340 | 8.57 | 9.08 | 8.76 | 340 | 0 | 0.0 |
| 12/08/2015 |
8.57
|
4,290 | 8.21 | 8.76 | 8.39 | 2,460 | 0 | 0.1 |
| 11/08/2015 |
8.21
|
1,220 | 8.25 | 8.25 | 8.17 | 0 | 0 | 0 |
| 10/08/2015 |
8.25
|
1,310 | 8.25 | 8.39 | 8.25 | 0 | 0 | 0 |
| 07/08/2015 |
8.25
|
410 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 06/08/2015 |
8.25
|
6,160 | 8.25 | 8.65 | 8.25 | 30 | 3,970 | -0.1 |
| 05/08/2015 |
8.25
|
630 | 8.17 | 8.54 | 8.25 | 0 | 0 | 0 |
| 04/08/2015 |
8.17
|
810 | 8.68 | 8.68 | 8.17 | 0 | 0 | 0 |
| 03/08/2015 |
8.68
|
310 | 8.39 | 8.68 | 8.17 | 0 | 0 | 0 |
| 31/07/2015 |
8.39
|
100 | 8.76 | 8.76 | 8.39 | 0 | 0 | 0 |
| 30/07/2015 |
8.76
|
260 | 8.21 | 8.76 | 8.72 | 0 | 30 | -0.0 |
| 29/07/2015 |
8.21
|
1,230 | 8.10 | 8.65 | 8.21 | 0 | 0 | 0 |
| 28/07/2015 |
8.10
|
1,010 | 8.46 | 8.54 | 8.03 | 10 | 0 | 0.0 |
| 27/07/2015 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 24/07/2015 |
8.46
|
710 | 8.46 | 8.97 | 8.46 | 0 | 0 | 0 |
| 23/07/2015 |
8.46
|
240 | 8.57 | 9.16 | 8.46 | 0 | 0 | 0 |
| 22/07/2015 |
8.57
|
680 | 8.94 | 8.94 | 8.46 | 0 | 0 | 0 |
| 21/07/2015 |
8.94
|
1,000 | 9.56 | 9.56 | 8.94 | 0 | 0 | 0 |
| 20/07/2015 |
9.56
|
1,720 | 9.01 | 9.56 | 8.57 | 10 | 0 | 0.0 |
| 17/07/2015 |
9.01
|
20 | 9.67 | 9.67 | 9.01 | 0 | 0 | 0 |
| 16/07/2015 |
9.67
|
303,300 | 9.49 | 9.67 | 9.49 | 0 | 0 | 0 |
| 15/07/2015 |
9.49
|
935,400 | 9.19 | 9.49 | 9.45 | 0 | 0 | 0 |
| 14/07/2015 |
9.19
|
410 | 9.19 | 9.19 | 8.76 | 0 | 0 | 0 |
| 13/07/2015 |
9.19
|
410 | 8.65 | 9.19 | 8.76 | 0 | 0 | 0 |