| 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) |
0.20 | 0.68% | 220,300 | 27,000 | 0.8 |
29.40
30.10
29.60
|
|
2 tháng
(2024-07-22) |
-0.70 | -2.31% | 632,700 | 37,000 | 1.1 |
29.40
30.40
29.60
|
|
3 tháng
(2024-06-21) |
-1.30 | -4.21% | 1,454,900 | 241,700 | 7.4 |
29.40
30.90
29.60
|
|
6 tháng
(2024-03-25) |
-0.10 | -0.34% | 3,802,100 | 949,910 | 28.5 |
28.50
31.80
29.60
|
|
12 tháng
(2023-09-25) |
4.76 | 19.18% | 5,990,500 | 1,434,617 | 41.4 |
24.55
31.80
29.60
|
|
24 tháng
(2022-09-30) |
5.72 | 23.95% | 8,890,214 | 1,731,667 | 49.3 |
20.84
31.80
29.60
|
|
36 tháng
(2021-10-05) |
6.08 | 25.84% | 20,094,124 | 1,593,892 | 48.3 |
20.84
33
29.60
|
|
60 tháng
(2019-10-16) |
11.32 | 61.94% | 25,260,886 | 1,237,992 | 38.1 |
14.56
33
29.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/12/2015 |
8.29
|
3,000 | 8.16 | 8.32 | 8.29 | 0 | 0 | 0 |
| 30/11/2015 |
8.16
|
1,200 | 8.13 | 8.29 | 8.16 | 0 | 0 | 0 |
| 27/11/2015 |
8.13
|
1,050 | 8.32 | 8.32 | 8.13 | 0 | 0 | 0 |
| 26/11/2015 |
8.32
|
2,445 | 8.35 | 8.35 | 8.29 | 0 | 0 | 0 |
| 25/11/2015 |
8.35
|
10 | 8.32 | 8.35 | 8.35 | 0 | 0 | 0 |
| 24/11/2015 |
8.32
|
2,940 | 8.32 | 8.41 | 8.32 | 0 | 0 | 0 |
| 23/11/2015 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 20/11/2015 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 19/11/2015 |
8.32
|
0 | 8.29 | 8.32 | 8.32 | 0 | 0 | 0 |
| 18/11/2015 |
8.29
|
3,000 | 7.97 | 8.32 | 8.29 | 0 | 0 | 0 |
| 17/11/2015 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 16/11/2015 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 13/11/2015 |
7.97
|
100 | 8.45 | 8.45 | 7.97 | 0 | 0 | 0 |
| 12/11/2015 |
8.45
|
900 | 8.45 | 8.48 | 8.45 | 0 | 0 | 0 |
| 11/11/2015 |
8.45
|
1,600 | 8.29 | 8.45 | 8.45 | 0 | 0 | 0 |
| 10/11/2015 |
8.29
|
5,200 | 8.29 | 8.45 | 8.29 | 0 | 0 | 0 |
| 09/11/2015 |
8.29
|
400 | 8.45 | 8.45 | 8.22 | 0 | 0 | 0 |
| 06/11/2015 |
8.45
|
3,412 | 8.38 | 8.45 | 8.45 | 0 | 0 | 0 |
| 05/11/2015 |
8.38
|
2,800 | 8.19 | 8.38 | 8.32 | 0 | 0 | 0 |
| 04/11/2015 |
8.19
|
7,700 | 8.29 | 8.45 | 8.19 | 0 | 0 | 0 |
| 03/11/2015 |
8.29
|
3,000 | 8.61 | 8.61 | 8.29 | 0 | 0 | 0 |
| 02/11/2015 |
8.61
|
2,600 | 8.22 | 8.61 | 8.32 | 0 | 0 | 0 |
| 30/10/2015 |
8.22
|
100 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 29/10/2015 |
8.22
|
600 | 8.29 | 8.29 | 8.13 | 0 | 0 | 0 |
| 28/10/2015 |
8.29
|
210 | 8.19 | 8.29 | 8.29 | 0 | 0 | 0 |
| 27/10/2015 |
8.19
|
1,000 | 8.16 | 8.19 | 8.19 | 0 | 0 | 0 |
| 26/10/2015 |
8.16
|
1,000 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 23/10/2015 |
8.16
|
900 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 22/10/2015 |
8.16
|
1,100 | 8.13 | 8.45 | 8.16 | 0 | 0 | 0 |
| 21/10/2015 |
8.13
|
800 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 20/10/2015 |
8.13
|
1,000 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 19/10/2015 |
8.13
|
1,700 | 8.16 | 8.16 | 8.13 | 0 | 0 | 0 |
| 16/10/2015 |
8.16
|
2,900 | 8.16 | 8.16 | 8.06 | 0 | 0 | 0 |
| 15/10/2015 |
8.16
|
5,400 | 8.16 | 8.16 | 7.97 | 0 | 0 | 0 |
| 14/10/2015 |
8.16
|
3,900 | 8.16 | 8.16 | 8.13 | 0 | 0 | 0 |
| 13/10/2015 |
8.16
|
7,900 | 8.16 | 8.16 | 8.13 | 0 | 0 | 0 |
| 12/10/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 09/10/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 08/10/2015 |
8.16
|
500 | 8.13 | 8.22 | 8.16 | 0 | 0 | 0 |
| 07/10/2015 |
8.13
|
14,546 | 8.13 | 8.16 | 8.13 | 0 | 0 | 0 |
| 06/10/2015 |
8.13
|
1,100 | 8.16 | 8.16 | 8.13 | 0 | 400 | -0.0 |
| 05/10/2015 |
8.16
|
3,000 | 8.22 | 8.22 | 8.16 | 0 | 0 | 0 |
| 02/10/2015 |
8.22
|
4,400 | 8.10 | 8.22 | 8.10 | 0 | 0 | 0 |
| 01/10/2015 |
8.10
|
0 | 8.16 | 8.10 | 8.10 | 0 | 0 | 0 |
| 30/09/2015 |
8.16
|
6,300 | 8.13 | 8.16 | 7.97 | 0 | 0 | 0 |
| 29/09/2015 |
8.13
|
1,300 | 8.19 | 8.19 | 8.13 | 0 | 0 | 0 |
| 28/09/2015 |
8.19
|
2,000 | 8.13 | 8.19 | 8.19 | 0 | 0 | 0 |
| 25/09/2015 |
8.13
|
446 | 8.29 | 8.29 | 8.13 | 0 | 0 | 0 |
| 24/09/2015 |
8.29
|
1,800 | 8.29 | 8.29 | 8.26 | 0 | 0 | 0 |
| 23/09/2015 |
8.29
|
3,000 | 8.16 | 8.29 | 8.29 | 0 | 0 | 0 |
| 22/09/2015 |
8.16
|
10,000 | 8.29 | 8.29 | 8.16 | 0 | 0 | 0 |
| 21/09/2015 |
8.29
|
8,100 | 7.97 | 8.29 | 8.06 | 0 | 0 | 0 |
| 18/09/2015 |
7.97
|
800 | 8.29 | 8.29 | 7.97 | 0 | 0 | 0 |
| 17/09/2015 |
8.29
|
1,700 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 16/09/2015 |
8.29
|
2,000 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 15/09/2015 |
8.29
|
4,000 | 8.29 | 8.29 | 8.26 | 0 | 0 | 0 |
| 14/09/2015 |
8.29
|
512 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 11/09/2015 |
8.29
|
2,000 | 8.26 | 8.29 | 8.29 | 0 | 0 | 0 |
| 10/09/2015 |
8.26
|
0 | 8.29 | 8.26 | 8.26 | 0 | 0 | 0 |
| 09/09/2015 |
8.29
|
1,200 | 8.29 | 8.29 | 7.97 | 0 | 0 | 0 |
| 08/09/2015 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 07/09/2015 |
8.29
|
2,000 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 04/09/2015 |
8.29
|
2,000 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 03/09/2015 |
8.29
|
3,100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 01/09/2015 |
8.29
|
1,010 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 31/08/2015 |
8.29
|
1,200 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 28/08/2015 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 27/08/2015 |
8.29
|
1,020 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 26/08/2015 |
8.29
|
9,000 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 25/08/2015 |
8.29
|
1,500 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 24/08/2015 |
8.29
|
8,500 | 8.29 | 8.29 | 8.26 | 0 | 0 | 0 |
| 21/08/2015 |
8.29
|
2,800 | 8.35 | 8.35 | 8.22 | 0 | 0 | 0 |
| 20/08/2015 |
8.35
|
700 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 19/08/2015 |
8.35
|
7,600 | 8.29 | 8.38 | 8.35 | 0 | 0 | 0 |
| 18/08/2015 |
8.29
|
300 | 8.45 | 8.45 | 8.29 | 0 | 0 | 0 |
| 17/08/2015 |
8.45
|
1,000 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 14/08/2015 |
8.45
|
10,600 | 8.45 | 8.45 | 8.38 | 0 | 0 | 0 |
| 13/08/2015 |
8.45
|
1,500 | 8.29 | 8.45 | 8.29 | 0 | 0 | 0 |
| 12/08/2015 |
8.29
|
3,500 | 8.45 | 8.45 | 8.29 | 0 | 0 | 0 |
| 11/08/2015 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 10/08/2015 |
8.45
|
6,000 | 8.54 | 8.54 | 8.45 | 0 | 0 | 0 |
| 07/08/2015 |
8.54
|
300 | 8.45 | 8.54 | 8.54 | 0 | 0 | 0 |
| 06/08/2015 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 05/08/2015 |
8.45
|
1,200 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 04/08/2015 |
8.45
|
1,800 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 03/08/2015 |
8.45
|
1,800 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 31/07/2015 |
8.45
|
5,600 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 30/07/2015 |
8.45
|
4,000 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 29/07/2015 |
8.45
|
1,700 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 28/07/2015 |
8.45
|
5,200 | 8.57 | 8.57 | 8.45 | 0 | 0 | 0 |
| 27/07/2015 |
8.57
|
2,800 | 8.35 | 8.57 | 8.45 | 0 | 0 | 0 |
| 24/07/2015 |
8.35
|
6,700 | 8.51 | 8.51 | 8.35 | 0 | 0 | 0 |
| 23/07/2015 |
8.51
|
2,000 | 8.54 | 8.54 | 8.51 | 0 | 0 | 0 |
| 22/07/2015 |
8.54
|
2,400 | 8.61 | 8.61 | 8.54 | 0 | 0 | 0 |
| 21/07/2015 |
8.61
|
2,100 | 8.54 | 8.61 | 8.57 | 0 | 0 | 0 |
| 20/07/2015 |
8.54
|
6,000 | 8.54 | 8.54 | 8.51 | 0 | 0 | 0 |
| 17/07/2015 |
8.54
|
5,000 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 16/07/2015 |
8.54
|
3,500 | 8.61 | 8.61 | 8.51 | 0 | 0 | 0 |
| 15/07/2015 |
8.61
|
500 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 14/07/2015 |
8.61
|
1,500 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |