| 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) |
-0.41 | -2.32% | 103,946,600 | -4,990,300 | -90.8 |
16.78
17.61
17.20
|
|
2 tháng
(2024-07-22) |
0.33 | 1.94% | 201,944,900 | -5,870,217 | -106.6 |
16.50
17.61
17.20
|
|
3 tháng
(2024-06-24) |
0.47 | 2.78% | 378,947,200 | -8,594,386 | -158.1 |
16.50
17.65
17.20
|
|
6 tháng
(2024-03-25) |
0.24 | 1.39% | 971,961,300 | -16,429,509 | -304.6 |
15.17
18.34
17.20
|
|
12 tháng
(2023-09-26) |
1.11 | 6.89% | 2,334,509,700 | -855,687 | -10.5 |
15.17
18.34
17.20
|
|
24 tháng
(2022-10-03) |
-4.42 | -20.45% | 3,544,323,900 | -259,152,469 | -7,831.0 |
11.72
27.27
17.20
|
|
36 tháng
(2021-10-06) |
2.72 | 18.78% | 3,688,281,500 | -260,529,991 | -7,819.6 |
11.72
27.27
17.20
|
|
60 tháng
(2019-10-17) |
6.58 | 62.01% | 3,912,194,150 | -263,204,131 | -7,875.6 |
9.51
27.27
17.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/07/2015 |
9.09
|
1,036,580 | 9.09 | 9.22 | 9.03 | 285,500 | 0 | 4.0 |
| 09/07/2015 |
9.09
|
467,860 | 9.16 | 9.16 | 8.96 | 452,152 | 355,652 | 1.4 |
| 08/07/2015 |
9.16
|
1,701,970 | 9.09 | 9.48 | 8.96 | 402,170 | 15,500 | 5.5 |
| 07/07/2015 |
9.09
|
1,025,180 | 9.09 | 9.22 | 8.83 | 162,000 | 0 | 2.2 |
| 06/07/2015 |
9.09
|
1,381,630 | 8.77 | 9.29 | 8.77 | 458,580 | 200 | 6.3 |
| 03/07/2015 |
8.77
|
503,520 | 8.64 | 8.90 | 8.64 | 145,000 | 0 | 2.0 |
| 02/07/2015 |
8.64
|
230,200 | 8.38 | 8.70 | 8.31 | 0 | 36,120 | -0.5 |
| 01/07/2015 |
8.38
|
229,280 | 8.44 | 8.44 | 8.31 | 10,500 | 3,880 | 0.1 |
| 30/06/2015 |
8.44
|
496,210 | 8.44 | 8.44 | 8.38 | 0 | 5,550 | -0.1 |
| 29/06/2015 |
8.44
|
589,150 | 8.57 | 8.57 | 8.44 | 0 | 0 | 0 |
| 26/06/2015 |
8.57
|
481,540 | 8.70 | 8.70 | 8.57 | 10,000 | 30,000 | -0.3 |
| 25/06/2015 |
8.70
|
414,510 | 8.77 | 8.83 | 8.70 | 158,230 | 0 | 2.1 |
| 24/06/2015 |
8.77
|
299,130 | 8.83 | 8.83 | 8.70 | 500 | 0 | 0.0 |
| 23/06/2015 |
8.83
|
730,740 | 8.64 | 8.83 | 8.70 | 12,270 | 0 | 0.2 |
| 22/06/2015 |
8.64
|
438,960 | 8.70 | 8.77 | 8.64 | 5,000 | 0 | 0.1 |
| 19/06/2015 |
8.70
|
321,520 | 8.70 | 8.83 | 8.64 | 0 | 0 | 0 |
| 18/06/2015 |
8.70
|
340,330 | 8.77 | 8.83 | 8.70 | 100 | 15,380 | -0.2 |
| 17/06/2015 |
8.77
|
528,370 | 8.77 | 8.83 | 8.64 | 150,000 | 8,000 | 1.9 |
| 16/06/2015 |
8.77
|
1,703,060 | 8.77 | 9.03 | 8.77 | 300,000 | 0 | 4.1 |
| 15/06/2015 |
8.77
|
1,179,600 | 8.57 | 8.90 | 8.51 | 24,800 | 0 | 0.3 |
| 12/06/2015 |
8.57
|
623,520 | 8.70 | 8.70 | 8.51 | 0 | 0 | 0 |
| 11/06/2015 |
8.70
|
533,540 | 8.77 | 8.83 | 8.57 | 0 | 0 | 0 |
| 10/06/2015 |
8.77
|
623,530 | 8.83 | 8.83 | 8.57 | 1,300 | 0 | 0.0 |
| 09/06/2015 |
8.83
|
743,420 | 9.03 | 9.03 | 8.77 | 269,640 | 0 | 3.7 |
| 08/06/2015 |
9.03
|
2,088,910 | 8.96 | 9.16 | 8.96 | 795,000 | 0 | 11.1 |
| 05/06/2015 |
8.96
|
1,850,590 | 8.77 | 9.03 | 8.70 | 471,110 | 50,000 | 5.8 |
| 04/06/2015 |
8.77
|
1,196,320 | 8.51 | 8.83 | 8.57 | 417,220 | 0 | 5.6 |
| 03/06/2015 |
8.51
|
836,610 | 8.57 | 8.64 | 8.44 | 215,000 | 20,000 | 2.6 |
| 02/06/2015 |
8.57
|
1,032,250 | 8.83 | 8.90 | 8.57 | 421,900 | 27,620 | 5.3 |
| 01/06/2015 |
8.83
|
964,740 | 8.77 | 9.03 | 8.70 | 0 | 31,000 | -0.4 |
| 29/05/2015 |
8.77
|
2,808,550 | 8.57 | 9.09 | 8.70 | 476,030 | 20,000 | 6.3 |
| 28/05/2015 |
8.57
|
1,894,990 | 8.05 | 8.57 | 8.05 | 131,520 | 500 | 1.7 |
| 27/05/2015 |
8.05
|
418,070 | 7.99 | 8.05 | 7.92 | 30,000 | 2,000 | 0.3 |
| 26/05/2015 |
7.99
|
227,760 | 7.86 | 8.05 | 7.79 | 0 | 0 | 0 |
| 25/05/2015 |
7.86
|
27,080 | 7.99 | 7.99 | 7.86 | 0 | 0 | 0 |
| 22/05/2015 |
7.99
|
189,480 | 7.92 | 8.05 | 7.86 | 0 | 4,500 | -0.1 |
| 21/05/2015 |
7.92
|
54,580 | 7.79 | 7.92 | 7.79 | 0 | 0 | 0 |
| 20/05/2015 |
7.79
|
125,620 | 7.86 | 7.92 | 7.79 | 2,300 | 40,000 | -0.5 |
| 19/05/2015 |
7.86
|
192,650 | 7.79 | 7.92 | 7.79 | 0 | 20,010 | -0.2 |
| 18/05/2015 |
7.79
|
424,370 | 7.92 | 7.99 | 7.79 | 8,520 | 14,010 | -0.1 |
| 15/05/2015 |
7.92
|
95,450 | 7.99 | 8.05 | 7.92 | 0 | 0 | 0 |
| 14/05/2015 |
7.99
|
61,820 | 7.86 | 8.12 | 7.86 | 0 | 11,880 | -0.1 |
| 13/05/2015 |
7.86
|
69,630 | 7.86 | 7.99 | 7.79 | 500 | 0 | 0.0 |
| 12/05/2015 |
7.86
|
292,840 | 8.05 | 8.05 | 7.79 | 100 | 0 | 0.0 |
| 11/05/2015 |
8.05
|
58,860 | 8.05 | 8.05 | 7.92 | 1,200 | 2,700 | -0.0 |
| 08/05/2015 |
8.05
|
142,710 | 8.18 | 8.18 | 7.99 | 2,020 | 0 | 0.0 |
| 07/05/2015 |
8.18
|
62,990 | 7.92 | 8.18 | 7.92 | 0 | 0 | 0 |
| 06/05/2015 |
7.92
|
153,080 | 8.12 | 8.12 | 7.92 | 0 | 0 | 0 |
| 05/05/2015 |
8.12
|
82,160 | 8.12 | 8.25 | 7.99 | 900 | 0 | 0.0 |
| 04/05/2015 |
8.12
|
90,250 | 8.38 | 8.38 | 8.12 | 0 | 0 | 0 |
| 27/04/2015 |
8.38
|
68,090 | 8.31 | 8.44 | 8.25 | 0 | 0 | 0 |
| 24/04/2015 |
8.31
|
154,230 | 8.44 | 8.44 | 8.31 | 115,250 | 0 | 1.5 |
| 23/04/2015 |
8.44
|
316,690 | 8.44 | 8.51 | 8.25 | 286,830 | 20,100 | 3.5 |
| 22/04/2015 |
8.44
|
426,490 | 8.31 | 8.44 | 8.31 | 180,000 | 20,000 | 2.1 |
| 21/04/2015 |
8.31
|
145,680 | 8.38 | 8.38 | 8.31 | 3,500 | 0 | 0.0 |
| 20/04/2015 |
8.38
|
201,970 | 8.31 | 8.38 | 8.18 | 105,100 | 0 | 1.3 |
| 17/04/2015 |
8.31
|
255,810 | 8.31 | 8.38 | 8.31 | 135,000 | 156,180 | -0.3 |
| 16/04/2015 |
8.31
|
337,010 | 8.38 | 8.44 | 8.31 | 252,480 | 0 | 3.3 |
| 15/04/2015 |
8.38
|
283,050 | 8.38 | 8.44 | 8.31 | 252,000 | 20,000 | 3.0 |
| 14/04/2015 |
8.38
|
248,710 | 8.31 | 8.38 | 8.18 | 177,700 | 23,000 | 2.0 |
| 13/04/2015 |
8.31
|
126,410 | 8.25 | 8.31 | 8.18 | 104,590 | 0 | 1.3 |
| 10/04/2015 |
8.25
|
281,450 | 8.18 | 8.25 | 8.18 | 133,500 | 124,740 | 0.1 |
| 09/04/2015 |
8.18
|
190,080 | 8.25 | 8.25 | 8.12 | 135,310 | 51,500 | 1.1 |
| 08/04/2015 |
8.25
|
119,390 | 8.25 | 8.31 | 8.12 | 109,740 | 64,950 | 0.6 |
| 07/04/2015 |
8.25
|
193,110 | 8.25 | 8.25 | 8.05 | 104,170 | 145,800 | -0.5 |
| 06/04/2015 |
8.25
|
127,040 | 8.38 | 8.38 | 8.18 | 105,990 | 99,630 | 0.1 |
| 03/04/2015 |
8.38
|
56,840 | 8.18 | 8.38 | 8.18 | 36,710 | 0 | 0.5 |
| 02/04/2015 |
8.18
|
259,450 | 8.25 | 8.31 | 8.12 | 95,000 | 200,000 | -1.3 |
| 01/04/2015 |
8.25
|
54,830 | 8.51 | 8.51 | 8.18 | 32,680 | 0 | 0.4 |
| 31/03/2015 |
8.51
|
245,410 | 8.12 | 8.51 | 7.99 | 60,000 | 0 | 0.8 |
| 30/03/2015 |
8.12
|
165,120 | 8.31 | 8.31 | 8.12 | 78,010 | 0 | 1.0 |
| 27/03/2015 |
8.31
|
361,990 | 8.44 | 8.44 | 8.18 | 105,000 | 0 | 1.3 |
| 26/03/2015 |
8.44
|
135,750 | 8.31 | 8.44 | 8.25 | 75,000 | 0 | 1.0 |
| 25/03/2015 |
8.31
|
354,080 | 8.38 | 8.44 | 8.31 | 0 | 0 | 0 |
| 24/03/2015 |
8.38
|
252,770 | 8.44 | 8.44 | 8.38 | 0 | 0 | 0 |
| 23/03/2015 |
8.44
|
327,790 | 8.51 | 8.57 | 8.44 | 0 | 7,100 | -0.1 |
| 20/03/2015 |
8.51
|
373,210 | 8.44 | 8.57 | 8.44 | 0 | 0 | 0 |
| 19/03/2015 |
8.44
|
148,870 | 8.57 | 8.57 | 8.44 | 70,000 | 0 | 0.9 |
| 18/03/2015 |
8.57
|
462,840 | 8.51 | 8.64 | 8.51 | 0 | 0 | 0 |
| 17/03/2015 |
8.51
|
343,700 | 8.57 | 8.64 | 8.51 | 0 | 39,180 | -0.5 |
| 16/03/2015 |
8.57
|
851,620 | 8.57 | 8.64 | 8.51 | 0 | 0 | 0 |
| 13/03/2015 |
8.57
|
322,460 | 8.57 | 8.64 | 8.57 | 0 | 0 | 0 |
| 12/03/2015 |
8.57
|
890,300 | 8.57 | 8.70 | 8.51 | 100,000 | 0 | 1.3 |
| 11/03/2015 |
8.57
|
316,940 | 8.64 | 8.70 | 8.57 | 0 | 40,000 | -0.5 |
| 10/03/2015 |
8.64
|
796,190 | 8.57 | 8.64 | 8.51 | 144,250 | 109,990 | 0.5 |
| 09/03/2015 |
8.57
|
710,250 | 8.57 | 8.70 | 8.51 | 1,380 | 10,000 | -0.1 |
| 06/03/2015 |
8.57
|
714,080 | 8.51 | 8.64 | 8.44 | 0 | 11,230 | -0.1 |
| 05/03/2015 |
8.51
|
738,800 | 8.57 | 8.57 | 8.44 | 180,960 | 260,000 | -1.0 |
| 04/03/2015 |
8.57
|
545,580 | 8.51 | 8.64 | 8.51 | 140,000 | 70,000 | 0.9 |
| 03/03/2015 |
8.51
|
566,730 | 8.51 | 8.64 | 8.44 | 136,300 | 10,000 | 1.7 |
| 02/03/2015 |
8.51
|
612,090 | 8.57 | 8.57 | 8.51 | 116,000 | 0 | 1.5 |
| 27/02/2015 |
8.57
|
1,043,560 | 8.70 | 8.70 | 8.57 | 205,000 | 118,070 | 1.2 |
| 26/02/2015 |
8.70
|
587,810 | 8.77 | 8.83 | 8.64 | 217,360 | 450 | 2.9 |
| 25/02/2015 |
8.77
|
1,676,560 | 8.64 | 8.90 | 8.64 | 295,000 | 100,000 | 2.6 |
| 24/02/2015 |
8.64
|
1,517,890 | 8.64 | 8.83 | 8.38 | 1,000 | 10,000 | -0.1 |
| 13/02/2015 |
8.64
|
560,160 | 8.57 | 8.70 | 8.51 | 0 | 0 | 0 |
| 12/02/2015 |
8.57
|
1,048,640 | 8.51 | 8.64 | 8.44 | 0 | 40,000 | -0.5 |
| 11/02/2015 |
8.51
|
792,130 | 8.44 | 8.57 | 8.38 | 0 | 303,010 | -3.9 |
| 10/02/2015 |
8.44
|
986,050 | 8.51 | 8.57 | 8.44 | 0 | 60,000 | -0.8 |
| 09/02/2015 |
8.51
|
452,460 | 8.70 | 8.70 | 8.44 | 0 | 0 | 0 |