| 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) |
-0.70 | -8.66% | 470,700 | -5,800 | -0.0 |
7.20
8.08
7.20
|
|
2 tháng
(2024-07-22) |
-0.82 | -10% | 1,460,400 | -1,400 | -0.0 |
7.20
8.40
7.20
|
|
3 tháng
(2024-06-24) |
-1.37 | -15.66% | 2,482,100 | -85,411 | -0.7 |
7.20
9
7.20
|
|
6 tháng
(2024-03-25) |
-2.16 | -22.64% | 12,305,600 | -307,811 | -2.9 |
7.20
10.45
7.20
|
|
12 tháng
(2023-09-26) |
-1.45 | -16.42% | 65,804,600 | -372,925 | -3.4 |
7.20
10.45
7.20
|
|
24 tháng
(2022-10-03) |
1.98 | 36.67% | 135,284,100 | -452,376 | -2.7 |
3.65
12.95
7.20
|
|
36 tháng
(2021-10-06) |
-3.12 | -29.74% | 353,480,900 | -514,910 | -3.8 |
3.65
16.17
7.20
|
|
60 tháng
(2019-10-17) |
3.86 | 109.48% | 710,186,030 | -400,420 | -1.5 |
2.09
16.17
7.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/11/2015 |
8.00
|
550,790 | 8.42 | 8.42 | 7.90 | 0 | 0 | 0 |
| 27/11/2015 |
8.42
|
493,410 | 8.42 | 8.84 | 8.11 | 7,000 | 0 | 0.1 |
| 26/11/2015 |
8.42
|
471,430 | 9.05 | 9.10 | 8.42 | 2,000 | 0 | 0.0 |
| 25/11/2015 |
9.05
|
741,290 | 9.00 | 9.52 | 8.89 | 0 | 0 | 0 |
| 24/11/2015 |
9.00
|
1,776,510 | 8.42 | 9.00 | 8.94 | 0 | 0 | 0 |
| 23/11/2015 |
8.42
|
70,240 | 7.90 | 8.42 | 8.42 | 0 | 0 | 0 |
| 20/11/2015 |
7.90
|
617,330 | 7.43 | 7.90 | 7.48 | 0 | 0 | 0 |
| 19/11/2015 |
7.43
|
127,050 | 7.58 | 7.69 | 7.32 | 0 | 0 | 0 |
| 18/11/2015 |
7.58
|
227,750 | 7.79 | 7.79 | 7.58 | 0 | 0 | 0 |
| 17/11/2015 |
7.79
|
212,280 | 7.79 | 7.90 | 7.69 | 0 | 0 | 0 |
| 16/11/2015 |
7.79
|
164,670 | 7.74 | 7.95 | 7.69 | 0 | 1,010 | -0.0 |
| 13/11/2015 |
7.74
|
306,460 | 7.85 | 7.95 | 7.74 | 0 | 0 | 0 |
| 12/11/2015 |
7.85
|
387,080 | 7.90 | 8.21 | 7.85 | 0 | 0 | 0 |
| 11/11/2015 |
7.90
|
140,550 | 7.95 | 8.00 | 7.79 | 0 | 1,390 | -0.0 |
| 10/11/2015 |
7.95
|
89,440 | 8.11 | 8.11 | 7.85 | 0 | 0 | 0 |
| 09/11/2015 |
8.11
|
185,800 | 7.64 | 8.11 | 7.64 | 0 | 0 | 0 |
| 06/11/2015 |
7.64
|
361,310 | 8.11 | 8.21 | 7.64 | 0 | 0 | 0 |
| 05/11/2015 |
8.11
|
342,260 | 7.95 | 8.21 | 7.85 | 0 | 0 | 0 |
| 04/11/2015 |
7.95
|
78,450 | 8.37 | 8.37 | 7.95 | 0 | 0 | 0 |
| 03/11/2015 |
8.37
|
93,510 | 8.26 | 8.37 | 7.95 | 90 | 0 | 0.0 |
| 02/11/2015 |
8.26
|
349,300 | 8.84 | 9.00 | 8.26 | 0 | 3,000 | -0.0 |
| 30/10/2015 |
8.84
|
149,570 | 9.05 | 9.05 | 8.84 | 0 | 0 | 0 |
| 29/10/2015 |
9.05
|
220,580 | 9.26 | 9.26 | 9.00 | 0 | 2,000 | -0.0 |
| 28/10/2015 |
9.26
|
248,990 | 9.26 | 9.36 | 8.94 | 0 | 0 | 0 |
| 27/10/2015 |
9.26
|
365,470 | 8.94 | 9.31 | 8.94 | 3,000 | 2,000 | 0.0 |
| 26/10/2015 |
8.94
|
384,760 | 9.47 | 9.68 | 8.94 | 0 | 500 | -0.0 |
| 23/10/2015 |
9.47
|
335,570 | 9.31 | 9.68 | 9.31 | 0 | 1,500 | -0.0 |
| 22/10/2015 |
9.31
|
590,630 | 8.94 | 9.31 | 9.05 | 0 | 1,150 | -0.0 |
| 21/10/2015 |
8.94
|
234,180 | 8.89 | 8.94 | 8.89 | 0 | 2,010 | -0.0 |
| 20/10/2015 |
8.89
|
454,830 | 8.63 | 9.21 | 8.89 | 0 | 2,000 | -0.0 |
| 19/10/2015 |
8.63
|
148,570 | 8.47 | 8.68 | 8.47 | 0 | 3,000 | -0.0 |
| 16/10/2015 |
8.47
|
104,930 | 8.37 | 8.68 | 8.42 | 0 | 0 | 0 |
| 15/10/2015 |
8.37
|
31,950 | 8.05 | 8.37 | 8.11 | 0 | 6,000 | -0.1 |
| 14/10/2015 |
8.05
|
60 | 8.00 | 8.05 | 8.00 | 0 | 0 | 0 |
| 13/10/2015 |
8.00
|
8,130 | 7.90 | 8.00 | 7.85 | 0 | 0 | 0 |
| 12/10/2015 |
7.90
|
2,240 | 8.00 | 8.00 | 7.85 | 0 | 0 | 0 |
| 09/10/2015 |
8.00
|
6,490 | 8.21 | 8.21 | 8.00 | 0 | 0 | 0 |
| 08/10/2015 |
8.21
|
3,000 | 8.11 | 8.32 | 8.21 | 0 | 0 | 0 |
| 07/10/2015 |
8.11
|
30,660 | 8.00 | 8.11 | 8.00 | 0 | 0 | 0 |
| 06/10/2015 |
8.00
|
12,350 | 8.00 | 8.26 | 7.85 | 0 | 0 | 0 |
| 05/10/2015 |
8.00
|
5,660 | 8.37 | 8.37 | 8.00 | 0 | 0 | 0 |
| 02/10/2015 |
8.37
|
9,820 | 8.26 | 8.37 | 7.95 | 0 | 0 | 0 |
| 01/10/2015 |
8.26
|
41,910 | 8.68 | 8.68 | 8.16 | 0 | 0 | 0 |
| 30/09/2015 |
8.68
|
298,450 | 8.37 | 8.68 | 7.90 | 0 | 0 | 0 |
| 29/09/2015 |
8.37
|
100,860 | 8.37 | 8.37 | 7.85 | 0 | 0 | 0 |
| 28/09/2015 |
8.37
|
67,770 | 8.37 | 8.37 | 7.79 | 0 | 0 | 0 |
| 25/09/2015 |
8.37
|
3,350 | 8.37 | 8.37 | 7.85 | 0 | 0 | 0 |
| 24/09/2015 |
8.37
|
1,590 | 8.37 | 8.37 | 8.32 | 0 | 0 | 0 |
| 23/09/2015 |
8.37
|
15,330 | 8.21 | 8.37 | 7.85 | 0 | 1,000 | -0.0 |
| 22/09/2015 |
8.21
|
12,500 | 8.32 | 8.37 | 8.21 | 0 | 0 | 0 |
| 21/09/2015 |
8.32
|
2,000 | 8.84 | 8.84 | 8.32 | 0 | 0 | 0 |
| 18/09/2015 |
8.84
|
499,560 | 8.26 | 8.84 | 7.85 | 0 | 0 | 0 |
| 17/09/2015 |
8.26
|
120 | 8.32 | 8.32 | 8.11 | 0 | 0 | 0 |
| 16/09/2015 |
8.32
|
62,990 | 8.00 | 8.32 | 8.21 | 1,000 | 0 | 0.0 |
| 15/09/2015 |
8.00
|
71,930 | 7.53 | 8.00 | 7.48 | 0 | 0 | 0 |
| 14/09/2015 |
7.53
|
7,010 | 7.58 | 7.64 | 7.32 | 0 | 0 | 0 |
| 11/09/2015 |
7.58
|
6,380 | 7.85 | 7.95 | 7.58 | 0 | 0 | 0 |
| 10/09/2015 |
7.85
|
7,130 | 8.00 | 8.00 | 7.53 | 0 | 0 | 0 |
| 09/09/2015 |
8.00
|
16,670 | 7.53 | 8.00 | 7.53 | 0 | 0 | 0 |
| 08/09/2015 |
7.53
|
12,650 | 7.48 | 7.53 | 7.32 | 0 | 0 | 0 |
| 07/09/2015 |
7.48
|
3,180 | 7.48 | 7.53 | 7.32 | 0 | 1,000 | -0.0 |
| 04/09/2015 |
7.48
|
12,530 | 7.48 | 7.48 | 7.43 | 0 | 0 | 0 |
| 03/09/2015 |
7.48
|
13,360 | 7.43 | 7.58 | 7.06 | 2,000 | 0 | 0.0 |
| 01/09/2015 |
7.43
|
49,640 | 7.22 | 7.43 | 6.80 | 0 | 0 | 0 |
| 31/08/2015 |
7.22
|
8,010 | 7.58 | 7.79 | 7.22 | 1,000 | 0 | 0.0 |
| 28/08/2015 |
7.58
|
33,380 | 7.58 | 7.85 | 7.58 | 1,000 | 0 | 0.0 |
| 27/08/2015 |
7.58
|
89,210 | 7.53 | 7.95 | 7.53 | 2,000 | 0 | 0.0 |
| 26/08/2015 |
7.53
|
67,170 | 7.37 | 7.74 | 7.32 | 1,500 | 0 | 0.0 |
| 25/08/2015 |
7.37
|
229,820 | 7.90 | 7.90 | 7.37 | 7,500 | 0 | 0.1 |
| 24/08/2015 |
7.90
|
277,930 | 8.42 | 8.42 | 7.85 | 0 | 4,000 | -0.1 |
| 21/08/2015 |
8.42
|
320,820 | 8.79 | 8.79 | 8.26 | 0 | 0 | 0 |
| 20/08/2015 |
8.79
|
13,880 | 8.94 | 8.94 | 8.73 | 0 | 0 | 0 |
| 19/08/2015 |
8.94
|
64,810 | 8.79 | 8.94 | 8.53 | 0 | 0 | 0 |
| 18/08/2015 |
8.79
|
71,830 | 8.89 | 8.89 | 8.63 | 0 | 2,000 | -0.0 |
| 17/08/2015 |
8.89
|
68,780 | 9.41 | 9.68 | 8.89 | 0 | 0 | 0 |
| 14/08/2015 |
9.41
|
69,430 | 9.36 | 9.57 | 9.36 | 0 | 3,730 | -0.1 |
| 13/08/2015 |
9.36
|
300,600 | 9.41 | 9.47 | 9.21 | 0 | 0 | 0 |
| 12/08/2015 |
9.41
|
192,090 | 9.15 | 9.47 | 9.05 | 1,000 | 13,440 | -0.2 |
| 11/08/2015 |
9.15
|
269,820 | 9.05 | 9.31 | 9.05 | 0 | 400 | -0.0 |
| 10/08/2015 |
9.05
|
207,130 | 8.79 | 9.15 | 8.79 | 0 | 400 | -0.0 |
| 07/08/2015 |
8.79
|
59,860 | 8.84 | 8.89 | 8.79 | 0 | 200 | -0.0 |
| 06/08/2015 |
8.84
|
146,070 | 8.94 | 9.15 | 8.79 | 0 | 500 | -0.0 |
| 05/08/2015 |
8.94
|
89,150 | 8.68 | 8.94 | 8.68 | 0 | 300 | -0.0 |
| 04/08/2015 |
8.68
|
56,550 | 8.63 | 8.68 | 8.63 | 0 | 600 | -0.0 |
| 03/08/2015 |
8.63
|
171,110 | 8.58 | 8.68 | 8.53 | 1,000 | 2,200 | -0.0 |
| 31/07/2015 |
8.58
|
148,210 | 8.58 | 8.68 | 8.47 | 0 | 800 | -0.0 |
| 30/07/2015 |
8.58
|
53,830 | 8.53 | 8.58 | 8.42 | 0 | 800 | -0.0 |
| 29/07/2015 |
8.53
|
52,960 | 8.53 | 8.58 | 8.32 | 0 | 2,310 | -0.0 |
| 28/07/2015 |
8.53
|
151,710 | 8.63 | 8.63 | 8.42 | 0 | 8,500 | -0.1 |
| 27/07/2015 |
8.63
|
47,090 | 8.73 | 8.73 | 8.63 | 0 | 500 | -0.0 |
| 24/07/2015 |
8.73
|
172,190 | 8.68 | 8.73 | 8.58 | 0 | 500 | -0.0 |
| 23/07/2015 |
8.68
|
62,500 | 8.63 | 8.79 | 8.63 | 0 | 800 | -0.0 |
| 22/07/2015 |
8.63
|
222,030 | 8.63 | 8.84 | 8.58 | 0 | 3,800 | -0.1 |
| 21/07/2015 |
8.63
|
94,390 | 8.63 | 8.68 | 8.53 | 1,200 | 500 | 0.0 |
| 20/07/2015 |
8.63
|
111,640 | 8.68 | 8.68 | 8.42 | 0 | 0 | 0 |
| 17/07/2015 |
8.68
|
149,320 | 8.42 | 8.68 | 8.37 | 0 | 0 | 0 |
| 16/07/2015 |
8.42
|
153,320 | 8.63 | 8.63 | 8.26 | 0 | 0 | 0 |
| 15/07/2015 |
8.63
|
244,120 | 8.53 | 8.63 | 8.32 | 0 | 0 | 0 |
| 14/07/2015 |
8.53
|
244,560 | 8.73 | 8.73 | 8.42 | 7,300 | 0 | 0.1 |
| 13/07/2015 |
8.73
|
356,760 | 8.37 | 8.79 | 8.47 | 0 | 2,800 | -0.0 |