| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-16) |
0.20 | 1.71% | 10,542,700 | 0 | 0 |
11.70
12.40
11.90
|
|
2 tháng
(2024-09-16) |
0.40 | 3.48% | 13,545,900 | -118 | -0.0 |
11.40
12.40
11.90
|
|
3 tháng
(2024-08-19) |
0 | 0% | 14,938,700 | -10,158 | -0.1 |
11.30
12.40
11.90
|
|
6 tháng
(2024-05-20) |
-0.93 | -7.24% | 42,669,500 | -18,298 | -0.2 |
11.10
14.76
11.90
|
|
12 tháng
(2023-11-21) |
-0.74 | -5.82% | 96,447,900 | -298,517 | -3.8 |
11.10
14.76
11.90
|
|
24 tháng
(2022-11-28) |
5.26 | 79.22% | 133,120,243 | -334,241 | -4.1 |
6.64
14.76
11.90
|
|
36 tháng
(2021-12-01) |
-6.54 | -35.45% | 165,888,276 | -397,096 | -5.0 |
5.31
18.67
11.90
|
|
60 tháng
(2019-12-12) |
2.99 | 33.63% | 283,781,552 | -9,759,655 | -144.6 |
5.31
21.09
11.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/04/2015 |
9.33
|
21,300 | 9.16 | 9.91 | 9.14 | 18,000 | 17,500 | 0.0 |
| 14/04/2015 |
9.16
|
6,200 | 9.27 | 9.27 | 9.16 | 2,400 | 6,000 | -0.2 |
| 13/04/2015 |
9.27
|
4,800 | 9.14 | 9.91 | 9.16 | 3,700 | 4,600 | -0.0 |
| 10/04/2015 |
9.14
|
19,100 | 9.16 | 10.02 | 9.09 | 13,400 | 16,600 | -0.1 |
| 09/04/2015 |
9.16
|
21,100 | 9.14 | 9.16 | 9.14 | 18,000 | 20,500 | -0.1 |
| 08/04/2015 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 07/04/2015 |
9.14
|
2,850 | 9.16 | 9.16 | 9.01 | 0 | 1,600 | -0.1 |
| 06/04/2015 |
9.16
|
300 | 9.27 | 9.27 | 9.16 | 100 | 0 | 0.0 |
| 03/04/2015 |
9.27
|
20,200 | 8.94 | 9.27 | 8.94 | 17,800 | 7,500 | 0.4 |
| 02/04/2015 |
8.94
|
1,150 | 8.94 | 8.94 | 8.90 | 0 | 100 | -0.0 |
| 01/04/2015 |
8.94
|
2,800 | 8.94 | 8.94 | 8.77 | 0 | 800 | -0.0 |
| 31/03/2015 |
8.94
|
700 | 8.70 | 8.94 | 8.70 | 0 | 100 | -0.0 |
| 30/03/2015 |
8.70
|
100 | 8.73 | 8.73 | 8.70 | 0 | 0 | 0 |
| 27/03/2015 |
8.73
|
500 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 26/03/2015 |
8.73
|
1,200 | 8.73 | 8.83 | 8.70 | 0 | 0 | 0 |
| 25/03/2015 |
8.73
|
300 | 8.79 | 8.79 | 8.73 | 0 | 0 | 0 |
| 24/03/2015 |
8.79
|
2,500 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 23/03/2015 |
8.79
|
2,400 | 8.66 | 8.79 | 8.68 | 0 | 0 | 0 |
| 20/03/2015 |
8.66
|
1,700 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 19/03/2015 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 18/03/2015 |
8.66
|
300 | 8.62 | 8.66 | 8.66 | 0 | 0 | 0 |
| 17/03/2015 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 16/03/2015 |
8.62
|
20,100 | 8.45 | 9.05 | 8.45 | 2,600 | 17,200 | -0.6 |
| 13/03/2015 |
8.45
|
5,430 | 8.51 | 9.27 | 8.42 | 2,600 | 5,200 | -0.1 |
| 12/03/2015 |
8.51
|
3,400 | 8.51 | 8.53 | 8.51 | 0 | 3,300 | -0.1 |
| 11/03/2015 |
8.51
|
14,900 | 8.55 | 9.39 | 7.76 | 2,600 | 4,800 | -0.1 |
| 10/03/2015 |
8.55
|
200 | 8.51 | 8.62 | 8.55 | 0 | 0 | 0 |
| 09/03/2015 |
8.51
|
12,900 | 9.16 | 9.37 | 8.45 | 2,400 | 2,500 | -0.0 |
| 06/03/2015 |
9.16
|
4,400 | 9.16 | 9.16 | 9.05 | 2,400 | 2,400 | 0 |
| 05/03/2015 |
9.16
|
3,500 | 9.20 | 9.27 | 9.16 | 2,400 | 400 | 0.1 |
| 04/03/2015 |
9.20
|
65,020 | 8.38 | 9.20 | 8.36 | 1,900 | 56,000 | -2.2 |
| 03/03/2015 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 02/03/2015 |
8.38
|
3,700 | 8.40 | 8.42 | 8.38 | 2,600 | 0 | 0.1 |
| 27/02/2015 |
8.40
|
4,000 | 8.40 | 8.40 | 8.40 | 2,600 | 0 | 0.1 |
| 26/02/2015 |
8.40
|
1,600 | 8.40 | 8.42 | 8.40 | 0 | 0 | 0 |
| 25/02/2015 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 24/02/2015 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 13/02/2015 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 12/02/2015 |
8.40
|
3,700 | 8.58 | 8.58 | 8.40 | 2,600 | 0 | 0.1 |
| 11/02/2015 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 10/02/2015 |
8.58
|
3,310 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 09/02/2015 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 06/02/2015 |
8.58
|
500 | 8.42 | 8.62 | 8.58 | 0 | 100 | -0.0 |
| 05/02/2015 |
8.42
|
3,000 | 8.42 | 8.42 | 8.42 | 2,600 | 0 | 0.1 |
| 04/02/2015 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 03/02/2015 |
8.42
|
3,000 | 8.49 | 8.49 | 8.42 | 2,600 | 0 | 0.1 |
| 02/02/2015 |
8.49
|
10,100 | 8.53 | 8.53 | 8.49 | 2,600 | 0 | 0.1 |
| 30/01/2015 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 29/01/2015 |
8.53
|
3,100 | 8.53 | 8.62 | 8.53 | 2,600 | 2,500 | 0.0 |
| 28/01/2015 |
8.53
|
5,200 | 8.62 | 8.62 | 8.53 | 2,600 | 3,700 | -0.0 |
| 27/01/2015 |
8.62
|
100 | 8.58 | 8.62 | 8.62 | 0 | 0 | 0 |
| 26/01/2015 |
8.58
|
7,800 | 8.58 | 8.62 | 8.51 | 1,500 | 200 | 0.1 |
| 23/01/2015 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 22/01/2015 |
8.58
|
3,000 | 8.58 | 8.58 | 8.58 | 2,600 | 0 | 0.1 |
| 21/01/2015 |
8.58
|
3,940 | 8.62 | 8.62 | 8.58 | 2,800 | 0 | 0.1 |
| 20/01/2015 |
8.62
|
4,300 | 8.62 | 8.62 | 8.58 | 2,600 | 675 | 0.1 |
| 19/01/2015 |
8.62
|
3,600 | 8.62 | 8.62 | 8.58 | 2,600 | 0 | 0.1 |
| 16/01/2015 |
8.62
|
500 | 8.58 | 8.62 | 8.62 | 0 | 0 | 0 |
| 15/01/2015 |
8.58
|
2,600 | 8.62 | 8.62 | 8.58 | 0 | 1,000 | -0.0 |
| 14/01/2015 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 13/01/2015 |
8.62
|
2,900 | 8.73 | 8.73 | 8.62 | 2,600 | 0 | 0.1 |
| 12/01/2015 |
8.73
|
4,000 | 8.62 | 8.73 | 8.62 | 2,600 | 0 | 0.1 |
| 09/01/2015 |
8.62
|
3,350 | 8.62 | 8.83 | 8.62 | 2,600 | 0 | 0.1 |
| 08/01/2015 |
8.62
|
3,700 | 8.62 | 8.64 | 8.62 | 2,600 | 0 | 0.1 |
| 07/01/2015 |
8.62
|
2,900 | 8.62 | 8.62 | 8.62 | 2,600 | 0 | 0.1 |
| 06/01/2015 |
8.62
|
4,600 | 9.05 | 9.05 | 8.62 | 2,600 | 0 | 0.1 |
| 05/01/2015 |
9.05
|
6,520 | 9.22 | 9.22 | 8.62 | 2,400 | 0 | 0.1 |
| 31/12/2014 |
9.22
|
1,100 | 8.40 | 9.24 | 9.22 | 0 | 400 | -0.0 |
| 30/12/2014 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 29/12/2014 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 26/12/2014 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 25/12/2014 |
8.40
|
5,100 | 8.62 | 8.62 | 8.40 | 4,000 | 0 | 0.2 |
| 24/12/2014 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 23/12/2014 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 22/12/2014 |
8.62
|
2,400 | 8.62 | 8.62 | 8.62 | 2,400 | 0 | 0.1 |
| 19/12/2014 |
8.62
|
1,650 | 8.42 | 8.62 | 8.62 | 0 | 50 | -0.0 |
| 18/12/2014 |
8.42
|
1,300 | 8.64 | 8.64 | 8.42 | 1,300 | 1,300 | 0 |
| 17/12/2014 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 16/12/2014 |
8.64
|
50 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 15/12/2014 |
8.64
|
300 | 8.64 | 8.64 | 8.64 | 300 | 0 | 0.0 |
| 12/12/2014 |
8.64
|
500 | 8.83 | 8.83 | 8.64 | 500 | 0 | 0.0 |
| 11/12/2014 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 10/12/2014 |
8.83
|
10 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 09/12/2014 |
8.83
|
3,060 | 8.64 | 8.96 | 8.83 | 2,560 | 0 | 0.1 |
| 08/12/2014 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 05/12/2014 |
8.64
|
15 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 04/12/2014 |
8.64
|
100 | 8.94 | 8.94 | 8.64 | 0 | 0 | 0 |
| 03/12/2014 |
8.94
|
500 | 8.14 | 8.94 | 8.94 | 0 | 0 | 0 |
| 02/12/2014 |
8.14
|
100 | 9.05 | 9.05 | 8.14 | 0 | 100 | -0.0 |
| 01/12/2014 |
9.05
|
2,400 | 9.05 | 9.05 | 9.05 | 2,400 | 0 | 0.1 |
| 28/11/2014 |
9.05
|
4,550 | 9.05 | 9.05 | 9.05 | 2,400 | 0 | 0.1 |
| 27/11/2014 |
9.05
|
1,810 | 9.05 | 9.05 | 9.05 | 0 | 1,610 | -0.1 |
| 26/11/2014 |
9.05
|
2,400 | 9.05 | 9.05 | 9.05 | 2,400 | 0 | 0.1 |
| 25/11/2014 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 24/11/2014 |
9.05
|
2,000 | 9.05 | 9.16 | 9.05 | 200 | 1,100 | -0.0 |
| 21/11/2014 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 20/11/2014 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 19/11/2014 |
9.05
|
2,000 | 9.05 | 9.05 | 9.05 | 2,000 | 0 | 0.1 |
| 18/11/2014 |
9.05
|
4,200 | 9.16 | 9.16 | 9.05 | 2,200 | 0 | 0.1 |
| 17/11/2014 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |