| 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) |
| 06/02/2015 |
8.70
|
945,070 | 8.51 | 8.70 | 8.44 | 0 | 0 | 0 |
| 05/02/2015 |
8.51
|
976,040 | 8.31 | 8.57 | 8.38 | 0 | 0 | 0 |
| 04/02/2015 |
8.31
|
2,011,150 | 8.12 | 8.44 | 7.99 | 200 | 0 | 0.0 |
| 03/02/2015 |
8.12
|
2,279,510 | 8.70 | 8.83 | 8.12 | 31,500 | 0 | 0.4 |
| 02/02/2015 |
8.70
|
1,416,230 | 9.03 | 9.03 | 8.70 | 10,000 | 20,000 | -0.1 |
| 30/01/2015 |
9.03
|
1,082,400 | 9.29 | 9.35 | 8.83 | 3,340 | 20,000 | -0.2 |
| 29/01/2015 |
9.29
|
3,777,600 | 9.09 | 9.48 | 9.09 | 38,650 | 1,640 | 0.5 |
| 28/01/2015 |
9.09
|
3,029,510 | 8.83 | 9.16 | 8.64 | 50,960 | 130,000 | -1.1 |
| 27/01/2015 |
8.83
|
1,405,210 | 8.96 | 9.03 | 8.51 | 14,110 | 2,030 | 0.2 |
| 26/01/2015 |
8.96
|
1,962,560 | 8.70 | 9.16 | 8.77 | 0 | 3,400 | -0.0 |
| 23/01/2015 |
8.70
|
3,040,350 | 8.31 | 8.83 | 8.38 | 90,000 | 13,570 | 1.0 |
| 22/01/2015 |
8.31
|
826,730 | 8.12 | 8.44 | 7.99 | 82,930 | 0 | 1.1 |
| 21/01/2015 |
8.12
|
604,330 | 8.38 | 8.44 | 8.12 | 0 | 0 | 0 |
| 20/01/2015 |
8.38
|
718,490 | 8.51 | 8.51 | 8.31 | 0 | 0 | 0 |
| 19/01/2015 |
8.51
|
528,090 | 8.44 | 8.51 | 8.38 | 2,500 | 300 | 0.0 |
| 16/01/2015 |
8.44
|
421,500 | 8.51 | 8.51 | 8.38 | 0 | 41,750 | -0.5 |
| 15/01/2015 |
8.51
|
339,590 | 8.51 | 8.57 | 8.38 | 0 | 13,840 | -0.2 |
| 14/01/2015 |
8.51
|
465,800 | 8.70 | 8.70 | 8.44 | 200 | 0 | 0.0 |
| 13/01/2015 |
8.70
|
439,800 | 8.64 | 8.70 | 8.57 | 0 | 5,400 | -0.1 |
| 12/01/2015 |
8.64
|
778,330 | 8.70 | 8.90 | 8.64 | 0 | 200 | -0.0 |
| 09/01/2015 |
8.70
|
1,352,510 | 8.51 | 8.96 | 8.51 | 120,000 | 100 | 1.6 |
| 08/01/2015 |
8.51
|
386,250 | 8.57 | 8.57 | 8.44 | 1,400 | 0 | 0.0 |
| 07/01/2015 |
8.57
|
1,116,710 | 8.44 | 8.64 | 8.44 | 0 | 0 | 0 |
| 06/01/2015 |
8.44
|
903,820 | 8.31 | 8.51 | 8.18 | 0 | 13,500 | -0.2 |
| 05/01/2015 |
8.31
|
209,570 | 8.31 | 8.38 | 8.25 | 2,000 | 3,000 | -0.0 |
| 31/12/2014 |
8.31
|
542,330 | 8.31 | 8.38 | 8.18 | 0 | 0 | 0 |
| 30/12/2014 |
8.31
|
332,100 | 8.18 | 8.31 | 8.12 | 6,600 | 154,000 | -1.9 |
| 29/12/2014 |
8.18
|
740,580 | 8.12 | 8.38 | 8.12 | 2,000 | 5,500 | -0.0 |
| 26/12/2014 |
8.12
|
253,740 | 8.12 | 8.12 | 7.92 | 0 | 8,000 | -0.1 |
| 25/12/2014 |
8.12
|
390,990 | 7.99 | 8.18 | 7.79 | 0 | 5,000 | -0.1 |
| 24/12/2014 |
7.99
|
212,000 | 7.92 | 8.12 | 7.73 | 0 | 3,000 | -0.0 |
| 23/12/2014 |
7.92
|
289,260 | 7.99 | 8.12 | 7.73 | 7,130 | 10,000 | -0.0 |
| 22/12/2014 |
7.99
|
303,330 | 7.60 | 7.99 | 7.53 | 5,000 | 11,000 | -0.1 |
| 19/12/2014 |
7.60
|
164,240 | 7.99 | 7.99 | 7.60 | 0 | 4,580 | -0.1 |
| 18/12/2014 |
7.99
|
304,990 | 7.66 | 8.05 | 7.66 | 0 | 8,000 | -0.1 |
| 17/12/2014 |
7.66
|
529,460 | 7.73 | 7.79 | 7.40 | 10,000 | 0 | 0.1 |
| 16/12/2014 |
7.73
|
399,930 | 7.66 | 7.79 | 7.60 | 0 | 0 | 0 |
| 15/12/2014 |
7.66
|
471,850 | 7.79 | 7.79 | 7.66 | 8,000 | 0 | 0.1 |
| 12/12/2014 |
7.79
|
146,750 | 7.73 | 7.79 | 7.73 | 29,350 | 0 | 0.4 |
| 11/12/2014 |
7.73
|
139,540 | 7.79 | 7.92 | 7.66 | 0 | 4,000 | -0.0 |
| 10/12/2014 |
7.79
|
285,040 | 7.66 | 7.92 | 7.47 | 4,000 | 0 | 0.0 |
| 09/12/2014 |
7.66
|
909,860 | 8.18 | 8.18 | 7.66 | 0 | 4,000 | -0.0 |
| 08/12/2014 |
8.18
|
419,920 | 8.51 | 8.51 | 8.05 | 0 | 5,000 | -0.1 |
| 05/12/2014 |
8.51
|
834,070 | 8.70 | 8.70 | 8.31 | 0 | 26,500 | -0.3 |
| 04/12/2014 |
8.70
|
3,015,210 | 8.18 | 8.70 | 8.18 | 0 | 46,180 | -0.6 |
| 03/12/2014 |
8.18
|
2,696,530 | 7.66 | 8.18 | 7.73 | 0 | 525,300 | -6.5 |
| 02/12/2014 |
7.66
|
779,600 | 7.60 | 7.73 | 7.47 | 0 | 50,000 | -0.6 |
| 01/12/2014 |
7.60
|
1,078,520 | 7.27 | 7.66 | 7.27 | 200 | 214,650 | -2.5 |
| 28/11/2014 |
7.27
|
376,010 | 7.27 | 7.27 | 7.21 | 0 | 175,000 | -2.0 |
| 27/11/2014 |
7.27
|
254,740 | 7.27 | 7.27 | 7.14 | 0 | 8,558,998 | -96.7 |
| 26/11/2014 |
7.27
|
241,640 | 7.27 | 7.34 | 7.21 | 8,000 | 0 | 0.1 |
| 25/11/2014 |
7.27
|
207,440 | 7.34 | 7.40 | 7.21 | 300 | 40,000 | -0.4 |
| 24/11/2014 |
7.34
|
349,320 | 7.34 | 7.40 | 7.21 | 8,100 | 109,000 | -1.1 |
| 21/11/2014 |
7.34
|
702,800 | 7.47 | 7.47 | 7.34 | 0 | 564,580 | -6.4 |
| 20/11/2014 |
7.47
|
125,920 | 7.53 | 7.53 | 7.47 | 0 | 38,610 | -0.4 |
| 19/11/2014 |
7.53
|
329,170 | 7.47 | 7.53 | 7.47 | 0 | 76,000 | -0.9 |
| 18/11/2014 |
7.47
|
678,840 | 7.60 | 7.60 | 7.40 | 0 | 156,000 | -1.8 |
| 17/11/2014 |
7.60
|
442,990 | 7.60 | 7.66 | 7.53 | 100 | 90,880 | -1.1 |
| 14/11/2014 |
7.60
|
523,940 | 7.60 | 7.60 | 7.47 | 8,000 | 343,000 | -3.9 |
| 13/11/2014 |
7.60
|
163,950 | 7.60 | 7.66 | 7.53 | 0 | 73,000 | -0.9 |
| 12/11/2014 |
7.60
|
211,550 | 7.60 | 7.66 | 7.53 | 350 | 139,390 | -1.6 |
| 11/11/2014 |
7.60
|
179,540 | 7.60 | 7.66 | 7.53 | 8,000 | 127,400 | -1.4 |
| 10/11/2014 |
7.60
|
349,330 | 7.73 | 7.73 | 7.53 | 970 | 106,000 | -1.2 |
| 07/11/2014 |
7.73
|
189,820 | 7.79 | 7.79 | 7.66 | 0 | 159,000 | -1.9 |
| 06/11/2014 |
7.79
|
114,400 | 7.79 | 7.86 | 7.73 | 0 | 23,000 | -0.3 |
| 05/11/2014 |
7.79
|
193,300 | 7.86 | 7.86 | 7.79 | 0 | 38,000 | -0.5 |
| 04/11/2014 |
7.86
|
232,110 | 7.86 | 7.86 | 7.79 | 0 | 114,590 | -1.4 |
| 03/11/2014 |
7.86
|
612,930 | 7.79 | 7.92 | 7.73 | 11,050 | 189,600 | -2.1 |
| 31/10/2014 |
7.79
|
320,340 | 7.66 | 7.79 | 7.66 | 10,000 | 91,160 | -1.0 |
| 30/10/2014 |
7.66
|
199,990 | 7.60 | 7.66 | 7.47 | 400 | 39,500 | -0.5 |
| 29/10/2014 |
7.60
|
124,440 | 7.53 | 7.66 | 7.53 | 2,700 | 24,500 | -0.3 |
| 28/10/2014 |
7.53
|
71,750 | 7.60 | 7.66 | 7.53 | 10,000 | 14,500 | -0.0 |
| 27/10/2014 |
7.60
|
42,490 | 7.66 | 7.73 | 7.53 | 0 | 8,500 | -0.1 |
| 24/10/2014 |
7.66
|
76,290 | 7.73 | 7.73 | 7.60 | 400 | 14,800 | -0.2 |
| 23/10/2014 |
7.73
|
97,050 | 7.79 | 7.79 | 7.60 | 0 | 12,600 | -0.1 |
| 22/10/2014 |
7.79
|
24,750 | 7.73 | 7.79 | 7.73 | 2,000 | 0 | 0.0 |
| 21/10/2014 |
7.73
|
87,710 | 7.86 | 7.86 | 7.73 | 0 | 15,000 | -0.2 |
| 20/10/2014 |
7.86
|
40,100 | 7.73 | 7.86 | 7.73 | 1,000 | 0 | 0.0 |
| 17/10/2014 |
7.73
|
166,490 | 7.86 | 7.86 | 7.73 | 0 | 0 | 0 |
| 16/10/2014 |
7.86
|
203,090 | 7.99 | 7.99 | 7.79 | 0 | 0 | 0 |
| 15/10/2014 |
7.99
|
480,860 | 7.79 | 7.99 | 7.73 | 6,000 | 0 | 0.1 |
| 14/10/2014 |
7.79
|
122,540 | 7.86 | 7.92 | 7.79 | 0 | 0 | 0 |
| 13/10/2014 |
7.86
|
95,530 | 7.92 | 7.92 | 7.86 | 200 | 0 | 0.0 |
| 10/10/2014 |
7.92
|
114,650 | 7.99 | 7.99 | 7.86 | 280 | 0 | 0.0 |
| 09/10/2014 |
7.99
|
92,290 | 7.92 | 7.99 | 7.92 | 0 | 960 | -0.0 |
| 08/10/2014 |
7.92
|
190,970 | 7.92 | 7.99 | 7.86 | 0 | 0 | 0 |
| 07/10/2014 |
7.92
|
158,430 | 7.99 | 7.99 | 7.86 | 0 | 0 | 0 |
| 06/10/2014 |
7.99
|
304,970 | 7.99 | 7.99 | 7.86 | 1,300 | 2,020 | -0.0 |
| 03/10/2014 |
7.99
|
162,600 | 7.99 | 7.99 | 7.86 | 0 | 2,100 | -0.0 |
| 02/10/2014 |
7.99
|
318,550 | 7.92 | 7.99 | 7.86 | 0 | 10,170 | -0.1 |
| 01/10/2014 |
7.92
|
324,860 | 7.86 | 7.92 | 7.86 | 16,510 | 0 | 0.2 |
| 30/09/2014 |
7.86
|
145,960 | 7.86 | 7.92 | 7.79 | 0 | 0 | 0 |
| 29/09/2014 |
7.86
|
168,100 | 7.99 | 7.99 | 7.86 | 0 | 67,090 | -0.8 |
| 26/09/2014 |
7.99
|
124,270 | 7.99 | 8.05 | 7.92 | 0 | 0 | 0 |
| 25/09/2014 |
7.99
|
367,930 | 7.99 | 7.99 | 7.86 | 200 | 8,430 | -0.1 |
| 24/09/2014 |
7.99
|
181,570 | 7.92 | 7.99 | 7.92 | 0 | 0 | 0 |
| 23/09/2014 |
7.92
|
90,610 | 7.92 | 7.99 | 7.92 | 0 | 0 | 0 |
| 22/09/2014 |
7.92
|
66,210 | 7.99 | 8.05 | 7.92 | 0 | 0 | 0 |
| 19/09/2014 |
7.99
|
198,970 | 7.99 | 8.05 | 7.99 | 30,100 | 0 | 0.4 |
| 18/09/2014 |
7.99
|
112,570 | 8.05 | 8.12 | 7.99 | 0 | 14,000 | -0.2 |