| 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) |
0.80 | 2.28% | 139,100 | -1,500 | -0.1 |
35
35.95
35.90
|
|
2 tháng
(2024-07-22) |
0 | 0% | 293,400 | -2,900 | -0.1 |
34.60
36
35.90
|
|
3 tháng
(2024-06-24) |
0.20 | 0.56% | 386,200 | -2,900 | -0.1 |
34.60
36
35.90
|
|
6 tháng
(2024-03-25) |
2.90 | 8.79% | 915,700 | -3,013 | -0.1 |
33
36.40
35.90
|
|
12 tháng
(2023-09-26) |
8.87 | 32.83% | 2,024,600 | -4,213 | -0.1 |
27.03
36.40
35.90
|
|
24 tháng
(2022-10-03) |
12.69 | 54.65% | 6,245,400 | 51,823 | -4.1 |
20.03
36.40
35.90
|
|
36 tháng
(2021-10-06) |
17.19 | 91.85% | 10,210,500 | 60,246 | -8.6 |
18.50
36.40
35.90
|
|
60 tháng
(2019-10-17) |
22.55 | 168.90% | 13,496,860 | 245,616 | -4.5 |
12.86
36.40
35.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/11/2015 |
8.62
|
10,140 | 8.62 | 8.62 | 8.58 | 10,000 | 0 | 0.2 |
| 27/11/2015 |
8.62
|
56,000 | 8.67 | 8.67 | 8.62 | 48,760 | 0 | 0.9 |
| 26/11/2015 |
8.67
|
4,850 | 8.67 | 8.67 | 8.67 | 4,850 | 0 | 0.1 |
| 25/11/2015 |
8.67
|
14,310 | 8.62 | 8.98 | 8.67 | 14,120 | 0 | 0.3 |
| 24/11/2015 |
8.62
|
18,960 | 8.67 | 8.76 | 8.62 | 11,000 | 0 | 0.2 |
| 23/11/2015 |
8.67
|
9,070 | 8.67 | 8.67 | 8.67 | 6,270 | 0 | 0.1 |
| 20/11/2015 |
8.67
|
26,820 | 8.62 | 8.67 | 8.62 | 25,500 | 0 | 0.5 |
| 19/11/2015 |
8.62
|
51,850 | 8.62 | 8.67 | 8.62 | 51,340 | 0 | 1.0 |
| 18/11/2015 |
8.62
|
3,950 | 8.67 | 8.67 | 8.62 | 0 | 0 | 0 |
| 17/11/2015 |
8.67
|
24,010 | 8.67 | 8.67 | 8.62 | 22,970 | 0 | 0.4 |
| 16/11/2015 |
8.67
|
47,220 | 8.71 | 8.71 | 8.67 | 39,040 | 0 | 0.8 |
| 13/11/2015 |
8.71
|
77,030 | 8.67 | 8.71 | 8.67 | 72,000 | 0 | 1.4 |
| 12/11/2015 |
8.67
|
17,240 | 8.62 | 8.71 | 8.67 | 16,710 | 0 | 0.3 |
| 11/11/2015 |
8.62
|
31,770 | 8.62 | 8.67 | 8.62 | 25,970 | 0 | 0.5 |
| 10/11/2015 |
8.62
|
29,180 | 8.62 | 8.94 | 8.62 | 23,170 | 0 | 0.4 |
| 09/11/2015 |
8.62
|
210 | 8.53 | 8.62 | 8.62 | 200 | 0 | 0.0 |
| 06/11/2015 |
8.53
|
55,900 | 8.53 | 8.62 | 8.53 | 29,570 | 0 | 0.6 |
| 05/11/2015 |
8.53
|
65,300 | 8.58 | 8.58 | 8.53 | 31,450 | 0 | 0.6 |
| 04/11/2015 |
8.58
|
19,150 | 8.53 | 8.58 | 8.53 | 10,960 | 0 | 0.2 |
| 03/11/2015 |
8.53
|
23,820 | 8.53 | 8.53 | 8.49 | 16,020 | 0 | 0.3 |
| 02/11/2015 |
8.53
|
38,140 | 8.71 | 8.98 | 8.53 | 5,120 | 0 | 0.1 |
| 30/10/2015 |
8.71
|
30,980 | 8.40 | 8.76 | 8.40 | 6,900 | 0 | 0.1 |
| 29/10/2015 |
8.40
|
10,820 | 8.40 | 8.44 | 8.35 | 20 | 0 | 0.0 |
| 28/10/2015 |
8.40
|
11,990 | 8.40 | 8.44 | 8.40 | 0 | 0 | 0 |
| 27/10/2015 |
8.40
|
12,950 | 8.31 | 8.53 | 8.35 | 0 | 0 | 0 |
| 26/10/2015 |
8.31
|
3,000 | 8.35 | 8.35 | 8.31 | 0 | 0 | 0 |
| 23/10/2015 |
8.35
|
11,910 | 8.31 | 8.53 | 8.31 | 0 | 0 | 0 |
| 22/10/2015 |
8.31
|
8,420 | 8.49 | 8.49 | 8.31 | 0 | 0 | 0 |
| 21/10/2015 |
8.49
|
5,330 | 8.53 | 8.53 | 8.31 | 0 | 0 | 0 |
| 20/10/2015 |
8.53
|
11,600 | 8.53 | 8.53 | 8.44 | 0 | 0 | 0 |
| 19/10/2015 |
8.53
|
31,910 | 8.49 | 8.53 | 8.44 | 0 | 0 | 0 |
| 16/10/2015 |
8.49
|
28,000 | 8.53 | 8.53 | 8.49 | 0 | 0 | 0 |
| 15/10/2015 |
8.53
|
8,030 | 8.53 | 8.53 | 8.49 | 0 | 0 | 0 |
| 14/10/2015 |
8.53
|
20,810 | 8.53 | 8.53 | 8.31 | 0 | 0 | 0 |
| 13/10/2015 |
8.53
|
11,670 | 8.53 | 8.53 | 8.49 | 0 | 0 | 0 |
| 12/10/2015 |
8.53
|
33,790 | 8.53 | 8.53 | 8.49 | 0 | 0 | 0 |
| 09/10/2015 |
8.53
|
105,300 | 8.53 | 8.53 | 8.49 | 0 | 0 | 0 |
| 08/10/2015 |
8.53
|
20,370 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 07/10/2015 |
8.53
|
8,400 | 8.71 | 8.71 | 8.53 | 0 | 0 | 0 |
| 06/10/2015 |
8.71
|
31,710 | 8.49 | 8.71 | 8.44 | 0 | 0 | 0 |
| 05/10/2015 |
8.49
|
7,330 | 8.40 | 8.49 | 8.31 | 0 | 0 | 0 |
| 02/10/2015 |
8.40
|
14,230 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 01/10/2015 |
8.40
|
10,810 | 8.40 | 8.40 | 8.22 | 0 | 0 | 0 |
| 30/09/2015 |
8.40
|
100 | 8.40 | 8.40 | 8.26 | 0 | 0 | 0 |
| 29/09/2015 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 28/09/2015 |
8.40
|
7,360 | 8.35 | 8.40 | 8.31 | 0 | 0 | 0 |
| 25/09/2015 |
8.35
|
2,380 | 8.35 | 8.35 | 8.26 | 0 | 0 | 0 |
| 24/09/2015 |
8.35
|
10 | 8.31 | 8.35 | 8.35 | 0 | 0 | 0 |
| 23/09/2015 |
8.31
|
11,530 | 8.31 | 8.80 | 8.22 | 0 | 0 | 0 |
| 22/09/2015 |
8.31
|
3,250 | 8.31 | 8.31 | 8.26 | 0 | 0 | 0 |
| 21/09/2015 |
8.31
|
13,230 | 8.31 | 8.35 | 8.22 | 0 | 0 | 0 |
| 18/09/2015 |
8.31
|
26,190 | 8.22 | 8.31 | 8.22 | 0 | 0 | 0 |
| 17/09/2015 |
8.22
|
5,020 | 8.31 | 8.31 | 8.22 | 0 | 0 | 0 |
| 16/09/2015 |
8.31
|
20 | 8.26 | 8.31 | 8.31 | 0 | 0 | 0 |
| 15/09/2015 |
8.26
|
20 | 8.40 | 8.71 | 8.26 | 0 | 0 | 0 |
| 14/09/2015 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 11/09/2015 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 10/09/2015 |
8.40
|
10 | 8.31 | 8.40 | 8.40 | 0 | 0 | 0 |
| 09/09/2015 |
8.31
|
63,900 | 8.17 | 8.35 | 8.22 | 63,540 | 0 | 1.2 |
| 08/09/2015 |
8.17
|
34,800 | 8.13 | 8.17 | 8.13 | 0 | 0 | 0 |
| 07/09/2015 |
8.13
|
1,500 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 04/09/2015 |
8.13
|
10,150 | 8.13 | 8.13 | 8.13 | 150 | 0 | 0.0 |
| 03/09/2015 |
8.13
|
79,270 | 8.17 | 8.17 | 8.13 | 0 | 0 | 0 |
| 01/09/2015 |
8.17
|
20 | 8.17 | 8.17 | 7.72 | 0 | 0 | 0 |
| 31/08/2015 |
8.17
|
3,910 | 8.13 | 8.17 | 8.08 | 0 | 0 | 0 |
| 28/08/2015 |
8.13
|
47,300 | 8.13 | 8.17 | 8.13 | 0 | 13,310 | -0.2 |
| 27/08/2015 |
8.13
|
18,690 | 8.08 | 8.17 | 8.13 | 18,660 | 11,690 | 0.1 |
| 26/08/2015 |
8.08
|
25,040 | 7.99 | 8.08 | 8.04 | 24,300 | 25,000 | -0.0 |
| 25/08/2015 |
7.99
|
58,130 | 8.04 | 8.08 | 7.99 | 0 | 19,000 | -0.3 |
| 24/08/2015 |
8.04
|
173,370 | 8.13 | 8.13 | 7.63 | 0 | 20,000 | -0.4 |
| 21/08/2015 |
8.13
|
126,920 | 8.17 | 8.17 | 8.08 | 0 | 0 | 0 |
| 20/08/2015 |
8.17
|
142,010 | 8.22 | 8.22 | 8.17 | 0 | 14,000 | -0.3 |
| 19/08/2015 |
8.22
|
9,010 | 8.22 | 8.22 | 8.17 | 0 | 0 | 0 |
| 18/08/2015 |
8.22
|
6,260 | 8.26 | 8.26 | 8.17 | 0 | 0 | 0 |
| 17/08/2015 |
8.26
|
21,470 | 8.31 | 8.31 | 8.22 | 0 | 13,310 | -0.2 |
| 14/08/2015 |
8.31
|
18,060 | 8.22 | 8.31 | 8.31 | 17,900 | 0 | 0.3 |
| 13/08/2015 |
8.22
|
34,790 | 8.31 | 8.31 | 8.22 | 20,000 | 7,690 | 0.2 |
| 12/08/2015 |
8.31
|
16,560 | 8.31 | 8.35 | 8.31 | 7,360 | 10,000 | -0.0 |
| 11/08/2015 |
8.31
|
24,210 | 8.35 | 8.35 | 8.31 | 2,500 | 0 | 0.0 |
| 10/08/2015 |
8.35
|
12,650 | 8.31 | 8.35 | 8.26 | 5,650 | 0 | 0.1 |
| 07/08/2015 |
8.31
|
7,910 | 8.31 | 8.31 | 8.26 | 7,890 | 0 | 0.1 |
| 06/08/2015 |
8.31
|
26,800 | 8.26 | 8.31 | 8.22 | 26,770 | 0 | 0.5 |
| 05/08/2015 |
8.26
|
23,760 | 8.26 | 8.26 | 8.17 | 7,000 | 0 | 0.1 |
| 04/08/2015 |
8.26
|
42,140 | 8.22 | 8.26 | 8.17 | 12,800 | 0 | 0.2 |
| 03/08/2015 |
8.22
|
12,980 | 8.17 | 8.22 | 8.17 | 0 | 10,000 | -0.2 |
| 31/07/2015 |
8.17
|
19,430 | 8.17 | 8.22 | 8.17 | 12,000 | 0 | 0.2 |
| 30/07/2015 |
8.17
|
29,160 | 8.13 | 8.22 | 8.17 | 24,000 | 0 | 0.4 |
| 29/07/2015 |
8.13
|
19,400 | 8.17 | 8.17 | 8.13 | 9,200 | 0 | 0.2 |
| 28/07/2015 |
8.17
|
11,800 | 8.13 | 8.17 | 8.13 | 8,800 | 0 | 0.2 |
| 27/07/2015 |
8.13
|
9,240 | 8.13 | 8.17 | 8.13 | 8,920 | 0 | 0.2 |
| 24/07/2015 |
8.13
|
4,300 | 8.08 | 8.13 | 8.13 | 3,500 | 0 | 0.1 |
| 23/07/2015 |
8.08
|
21,900 | 8.08 | 8.13 | 8.08 | 11,900 | 0 | 0.2 |
| 22/07/2015 |
8.08
|
81,030 | 8.13 | 8.13 | 8.08 | 26,730 | 0 | 0.5 |
| 21/07/2015 |
8.13
|
100,740 | 8.08 | 8.13 | 8.08 | 32,920 | 0 | 0.6 |
| 20/07/2015 |
8.08
|
205,450 | 8.08 | 8.13 | 8.08 | 73,450 | 0 | 1.3 |
| 17/07/2015 |
8.08
|
62,850 | 8.08 | 8.08 | 8.04 | 10 | 0 | 0.0 |
| 16/07/2015 |
8.08
|
98,500 | 8.13 | 8.13 | 8.08 | 0 | 0 | 0 |
| 15/07/2015 |
8.13
|
97,700 | 8.13 | 8.13 | 8.08 | 0 | 0 | 0 |
| 14/07/2015 |
8.13
|
23,030 | 8.08 | 8.13 | 8.08 | 0 | 0 | 0 |
| 13/07/2015 |
8.08
|
117,660 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |