| 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) |
-7 | -5.93% | 64,400 | -1,210 | -0.1 |
110
118
111
|
|
2 tháng
(2024-07-22) |
-5.10 | -4.39% | 76,500 | -2,610 | -0.3 |
110
118
111
|
|
3 tháng
(2024-06-24) |
-7 | -5.93% | 110,500 | -2,610 | -0.3 |
110
122.50
111
|
|
6 tháng
(2024-03-25) |
0.07 | 0.06% | 178,500 | -3,410 | -0.4 |
105.93
122.50
111
|
|
12 tháng
(2023-09-26) |
-0.35 | -0.31% | 309,200 | -19,440 | -1.9 |
85.43
122.50
111
|
|
24 tháng
(2022-10-03) |
55.80 | 101.08% | 489,600 | -41,740 | -9.5 |
48.49
137.12
111
|
|
36 tháng
(2021-10-06) |
68.63 | 161.97% | 1,562,500 | -54,112 | -25.4 |
40.75
137.12
111
|
|
60 tháng
(2019-10-17) |
81.69 | 278.74% | 2,350,070 | -19,332 | -22.8 |
23.37
137.12
111
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/11/2015 |
9.64
|
1,430 | 9.17 | 9.64 | 8.84 | 1,390 | 0 | 0.1 |
| 20/11/2015 |
9.17
|
40 | 8.84 | 9.17 | 9.17 | 40 | 0 | 0.0 |
| 19/11/2015 |
8.84
|
190 | 9.14 | 9.14 | 8.84 | 0 | 0 | 0 |
| 18/11/2015 |
9.14
|
160 | 8.84 | 9.14 | 8.72 | 20 | 0 | 0.0 |
| 17/11/2015 |
8.84
|
40 | 9.24 | 9.24 | 8.72 | 10 | 0 | 0.0 |
| 16/11/2015 |
9.24
|
3,720 | 9.24 | 9.24 | 9.17 | 0 | 3,000 | -0.1 |
| 13/11/2015 |
9.24
|
220 | 9.26 | 9.26 | 8.86 | 10 | 0 | 0.0 |
| 12/11/2015 |
9.26
|
2,110 | 9.24 | 9.28 | 8.70 | 1,940 | 1,200 | 0.0 |
| 11/11/2015 |
9.24
|
100 | 9.28 | 9.28 | 8.84 | 70 | 0 | 0.0 |
| 10/11/2015 |
9.28
|
130 | 9.33 | 9.87 | 8.77 | 50 | 0 | 0.0 |
| 09/11/2015 |
9.33
|
70 | 8.98 | 9.33 | 8.84 | 40 | 0 | 0.0 |
| 06/11/2015 |
8.98
|
750 | 9.64 | 9.64 | 8.98 | 530 | 190 | 0.0 |
| 05/11/2015 |
9.64
|
1,560 | 9.12 | 9.64 | 8.70 | 750 | 0 | 0.0 |
| 04/11/2015 |
9.12
|
1,260 | 9.14 | 9.14 | 8.70 | 30 | 0 | 0.0 |
| 03/11/2015 |
9.14
|
1,040 | 9.05 | 9.14 | 8.70 | 20 | 0 | 0.0 |
| 02/11/2015 |
9.05
|
60 | 9.38 | 9.38 | 8.88 | 20 | 0 | 0.0 |
| 30/10/2015 |
9.38
|
1,660 | 9.35 | 9.38 | 8.72 | 340 | 100 | 0.0 |
| 29/10/2015 |
9.35
|
220 | 9.38 | 9.87 | 8.81 | 170 | 0 | 0.0 |
| 28/10/2015 |
9.38
|
3,160 | 9.38 | 9.40 | 8.74 | 30 | 3,030 | -0.1 |
| 27/10/2015 |
9.38
|
6,970 | 9.52 | 9.52 | 8.86 | 280 | 1,440 | -0.0 |
| 26/10/2015 |
9.52
|
40 | 9.38 | 9.52 | 9.52 | 40 | 0 | 0.0 |
| 23/10/2015 |
9.38
|
250 | 9.59 | 9.59 | 9.05 | 80 | 0 | 0.0 |
| 22/10/2015 |
9.59
|
1,610 | 9.14 | 9.64 | 8.81 | 1,460 | 0 | 0.1 |
| 21/10/2015 |
9.14
|
730 | 9.21 | 9.21 | 8.81 | 100 | 0 | 0.0 |
| 20/10/2015 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 19/10/2015 |
9.21
|
13,290 | 9.17 | 9.28 | 8.72 | 140 | 0 | 0.0 |
| 16/10/2015 |
9.17
|
4,430 | 8.70 | 9.28 | 8.86 | 730 | 0 | 0.0 |
| 15/10/2015 |
8.70
|
2,240 | 8.70 | 8.70 | 8.48 | 20 | 1,980 | -0.1 |
| 14/10/2015 |
8.70
|
3,770 | 8.65 | 8.70 | 8.46 | 20 | 750 | -0.0 |
| 13/10/2015 |
8.65
|
14,030 | 8.44 | 8.70 | 8.44 | 130 | 0 | 0.0 |
| 12/10/2015 |
8.44
|
4,380 | 8.41 | 8.70 | 8.23 | 290 | 20 | 0.0 |
| 09/10/2015 |
8.41
|
110 | 8.67 | 8.67 | 8.37 | 30 | 10 | 0.0 |
| 08/10/2015 |
8.67
|
13,570 | 8.65 | 8.84 | 8.41 | 80 | 0 | 0.0 |
| 07/10/2015 |
8.65
|
1,650 | 8.48 | 8.65 | 8.27 | 90 | 0 | 0.0 |
| 06/10/2015 |
8.48
|
23,590 | 8.60 | 8.72 | 8.34 | 60 | 0 | 0.0 |
| 05/10/2015 |
8.60
|
130 | 8.63 | 8.63 | 8.06 | 80 | 0 | 0.0 |
| 02/10/2015 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 01/10/2015 |
8.63
|
320 | 8.65 | 8.65 | 8.06 | 40 | 0 | 0.0 |
| 30/09/2015 |
8.65
|
310 | 8.67 | 8.67 | 8.25 | 230 | 0 | 0.0 |
| 29/09/2015 |
8.67
|
4,180 | 8.65 | 8.70 | 8.23 | 1,940 | 0 | 0.1 |
| 28/09/2015 |
8.65
|
90 | 8.67 | 8.67 | 8.23 | 60 | 0 | 0.0 |
| 25/09/2015 |
8.67
|
820 | 8.79 | 8.81 | 8.18 | 590 | 0 | 0.0 |
| 24/09/2015 |
8.79
|
310 | 8.56 | 8.81 | 8.23 | 190 | 0 | 0.0 |
| 23/09/2015 |
8.56
|
540 | 8.58 | 8.93 | 8.23 | 170 | 0 | 0.0 |
| 22/09/2015 |
8.58
|
5,300 | 8.11 | 8.65 | 8.13 | 290 | 30 | 0.0 |
| 21/09/2015 |
8.11
|
1,740 | 7.59 | 8.11 | 8.09 | 340 | 10 | 0.0 |
| 18/09/2015 |
7.59
|
320 | 7.99 | 8.51 | 7.59 | 260 | 0 | 0.0 |
| 17/09/2015 |
7.99
|
20 | 8.44 | 8.88 | 7.99 | 10 | 0 | 0.0 |
| 16/09/2015 |
8.44
|
1,190 | 8.06 | 8.58 | 7.52 | 50 | 1,000 | -0.0 |
| 15/09/2015 |
8.06
|
300 | 8.34 | 8.63 | 8.06 | 40 | 0 | 0.0 |
| 14/09/2015 |
8.34
|
1,040 | 8.95 | 9.19 | 8.34 | 310 | 0 | 0.0 |
| 11/09/2015 |
8.95
|
550 | 8.70 | 8.95 | 8.37 | 30 | 0 | 0.0 |
| 10/09/2015 |
8.70
|
2,910 | 9.10 | 9.10 | 8.46 | 60 | 0 | 0.0 |
| 09/09/2015 |
9.10
|
50 | 8.67 | 9.10 | 8.25 | 40 | 0 | 0.0 |
| 08/09/2015 |
8.67
|
30 | 8.79 | 8.79 | 8.32 | 20 | 0 | 0.0 |
| 07/09/2015 |
8.79
|
300 | 8.70 | 9.10 | 8.23 | 230 | 0 | 0.0 |
| 04/09/2015 |
8.70
|
160 | 8.70 | 9.10 | 8.70 | 60 | 0 | 0.0 |
| 03/09/2015 |
8.70
|
580 | 9.33 | 9.33 | 8.70 | 10 | 0 | 0.0 |
| 01/09/2015 |
9.33
|
620 | 9.17 | 9.38 | 8.58 | 20 | 0 | 0.0 |
| 31/08/2015 |
9.17
|
1,930 | 8.65 | 9.17 | 8.23 | 1,900 | 0 | 0.1 |
| 28/08/2015 |
8.65
|
280 | 8.72 | 8.81 | 8.34 | 250 | 0 | 0.0 |
| 27/08/2015 |
8.72
|
1,100 | 8.34 | 8.91 | 8.34 | 600 | 0 | 0.0 |
| 26/08/2015 |
8.34
|
730 | 8.41 | 8.93 | 8.34 | 70 | 0 | 0.0 |
| 25/08/2015 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 24/08/2015 |
8.41
|
30 | 8.41 | 8.41 | 8.41 | 30 | 0 | 0.0 |
| 21/08/2015 |
8.41
|
510 | 8.44 | 8.44 | 7.99 | 240 | 0 | 0.0 |
| 20/08/2015 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 19/08/2015 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 18/08/2015 |
8.44
|
80 | 8.44 | 8.93 | 8.44 | 60 | 0 | 0.0 |
| 17/08/2015 |
8.44
|
100 | 8.34 | 8.67 | 8.23 | 40 | 0 | 0.0 |
| 14/08/2015 |
8.34
|
710 | 8.34 | 8.44 | 8.34 | 0 | 0 | 0 |
| 13/08/2015 |
8.34
|
690 | 8.46 | 8.67 | 8.11 | 290 | 0 | 0.0 |
| 12/08/2015 |
8.46
|
2,040 | 8.58 | 8.88 | 8.46 | 40 | 0 | 0.0 |
| 11/08/2015 |
8.58
|
16,620 | 8.70 | 8.93 | 8.13 | 680 | 0 | 0.0 |
| 10/08/2015 |
8.70
|
210 | 8.44 | 8.70 | 8.51 | 210 | 0 | 0.0 |
| 07/08/2015 |
8.44
|
4,460 | 8.23 | 8.44 | 8.20 | 770 | 0 | 0.0 |
| 06/08/2015 |
8.23
|
4,390 | 8.23 | 8.67 | 8.04 | 270 | 100 | 0.0 |
| 05/08/2015 |
8.23
|
460 | 8.46 | 8.93 | 8.23 | 60 | 0 | 0.0 |
| 04/08/2015 |
8.46
|
30 | 8.20 | 8.46 | 8.46 | 30 | 0 | 0.0 |
| 03/08/2015 |
8.20
|
8,440 | 8.81 | 8.81 | 8.20 | 0 | 0 | 0 |
| 31/07/2015 |
8.81
|
210 | 8.44 | 8.81 | 8.44 | 210 | 0 | 0.0 |
| 30/07/2015 |
8.44
|
400 | 8.34 | 8.77 | 8.32 | 330 | 0 | 0.0 |
| 29/07/2015 |
8.34
|
1,390 | 8.44 | 8.44 | 8.04 | 440 | 0 | 0.0 |
| 28/07/2015 |
8.44
|
10 | 8.53 | 8.53 | 8.44 | 0 | 0 | 0 |
| 27/07/2015 |
8.53
|
1,440 | 8.06 | 8.58 | 7.99 | 60 | 1,380 | -0.0 |
| 24/07/2015 |
8.06
|
4,240 | 8.46 | 8.46 | 8.06 | 10 | 0 | 0.0 |
| 23/07/2015 |
8.46
|
1,170 | 8.46 | 8.84 | 8.23 | 170 | 1,010 | -0.0 |
| 22/07/2015 |
8.46
|
610 | 8.56 | 8.56 | 8.34 | 570 | 10 | 0.0 |
| 21/07/2015 |
8.56
|
5,020 | 8.46 | 9.00 | 8.46 | 20 | 0 | 0.0 |
| 20/07/2015 |
8.46
|
480 | 8.67 | 8.70 | 8.46 | 160 | 0 | 0.0 |
| 17/07/2015 |
8.67
|
14,410 | 8.88 | 8.88 | 8.27 | 4,580 | 0 | 0.2 |
| 16/07/2015 |
8.88
|
170 | 9.21 | 9.21 | 8.70 | 10 | 0 | 0.0 |
| 15/07/2015 |
9.21
|
5,030 | 9.50 | 9.50 | 8.84 | 5,030 | 0 | 0.2 |
| 14/07/2015 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 13/07/2015 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 10/07/2015 |
9.50
|
20 | 9.38 | 9.50 | 9.50 | 20 | 0 | 0.0 |
| 09/07/2015 |
9.38
|
10 | 9.03 | 9.38 | 9.38 | 10 | 0 | 0.0 |
| 08/07/2015 |
9.03
|
130 | 9.05 | 9.05 | 9.03 | 0 | 0 | 0 |
| 07/07/2015 |
9.05
|
40 | 9.52 | 9.52 | 9.05 | 0 | 0 | 0 |
| 06/07/2015 |
9.52
|
50 | 9.12 | 9.52 | 9.52 | 50 | 0 | 0.0 |