| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-16) |
0.34 | 1.64% | 191,442,300 | 271,896 | -7.2 |
20.74
21.91
21.35
|
|
2 tháng
(2024-11-18) |
0.95 | 4.68% | 322,062,500 | -268,372 | -58.3 |
20.13
21.91
21.35
|
|
3 tháng
(2024-10-17) |
-1.22 | -5.42% | 546,146,300 | -297,315 | -59.0 |
20.13
22.52
21.35
|
|
6 tháng
(2024-07-19) |
-0.79 | -3.56% | 1,545,498,800 | -1,255,221 | -90.9 |
19.96
22.52
21.35
|
|
12 tháng
(2024-01-22) |
2.50 | 13.28% | 3,892,978,400 | -4,541,109 | -152.8 |
18.51
22.52
21.35
|
|
24 tháng
(2023-01-27) |
7.08 | 49.83% | 6,361,371,600 | -7,271,676 | -165.3 |
12.38
22.52
21.35
|
|
36 tháng
(2022-02-07) |
0.97 | 4.79% | 9,100,631,600 | -7,942,040 | -182.8 |
10.21
22.52
21.35
|
|
60 tháng
(2020-02-11) |
13.16 | 161.78% | 15,414,109,800 | 2,243,294 | -179.6 |
5.20
22.52
21.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2015 |
3.54
|
4,878,730 | 3.51 | 3.56 | 3.47 | 0 | 0 | 0 |
| 16/06/2015 |
3.51
|
8,532,080 | 3.44 | 3.61 | 3.49 | 0 | 127,440 | -1.9 |
| 15/06/2015 |
3.44
|
10,382,520 | 3.23 | 3.44 | 3.26 | 0 | 0 | 0 |
| 12/06/2015 |
3.23
|
1,052,160 | 3.21 | 3.26 | 3.21 | 0 | 65,840 | -0.9 |
| 11/06/2015 |
3.21
|
1,891,530 | 3.23 | 3.26 | 3.21 | 200,000 | 200,000 | 0 |
| 10/06/2015 |
3.23
|
1,093,830 | 3.21 | 3.23 | 3.19 | 130,000 | 130,000 | 0 |
| 09/06/2015 |
3.21
|
1,549,350 | 3.26 | 3.28 | 3.21 | 0 | 0 | 0 |
| 08/06/2015 |
3.26
|
4,005,280 | 3.23 | 3.28 | 3.23 | 0 | 0 | 0 |
| 05/06/2015 |
3.23
|
2,603,520 | 3.21 | 3.28 | 3.19 | 0 | 0 | 0 |
| 04/06/2015 |
3.21
|
2,219,100 | 3.21 | 3.28 | 3.19 | 0 | 0 | 0 |
| 03/06/2015 |
3.21
|
1,422,140 | 3.23 | 3.26 | 3.21 | 0 | 0 | 0 |
| 02/06/2015 |
3.23
|
2,960,160 | 3.30 | 3.35 | 3.23 | 0 | 0 | 0 |
| 01/06/2015 |
3.30
|
4,766,000 | 3.21 | 3.37 | 3.21 | 0 | 0 | 0 |
| 29/05/2015 |
3.21
|
3,528,390 | 3.23 | 3.30 | 3.21 | 0 | 0 | 0 |
| 28/05/2015 |
3.23
|
6,532,720 | 3.12 | 3.33 | 3.09 | 0 | 0 | 0 |
| 27/05/2015 |
3.12
|
636,360 | 3.12 | 3.14 | 3.09 | 0 | 0 | 0 |
| 26/05/2015 |
3.12
|
642,840 | 3.09 | 3.14 | 3.09 | 0 | 0 | 0 |
| 25/05/2015 |
3.09
|
560,390 | 3.12 | 3.14 | 3.09 | 0 | 0 | 0 |
| 22/05/2015 |
3.12
|
582,350 | 3.09 | 3.14 | 3.07 | 0 | 0 | 0 |
| 21/05/2015 |
3.09
|
402,930 | 3.07 | 3.12 | 3.07 | 0 | 0 | 0 |
| 20/05/2015 |
3.07
|
481,570 | 3.02 | 3.07 | 3.02 | 5,790 | 0 | 0.1 |
| 19/05/2015 |
3.02
|
406,220 | 3.00 | 3.05 | 3.00 | 0 | 0 | 0 |
| 18/05/2015 |
3.00
|
665,030 | 3.05 | 3.05 | 3.00 | 0 | 0 | 0 |
| 15/05/2015 |
3.05
|
168,090 | 3.07 | 3.07 | 3.05 | 0 | 0 | 0 |
| 14/05/2015 |
3.07
|
272,720 | 3.07 | 3.09 | 3.05 | 21,000 | 26,790 | -0.1 |
| 13/05/2015 |
3.07
|
199,790 | 3.05 | 3.07 | 3.05 | 0 | 0 | 0 |
| 12/05/2015 |
3.05
|
416,320 | 3.09 | 3.09 | 3.05 | 0 | 0 | 0 |
| 11/05/2015 |
3.09
|
265,120 | 3.14 | 3.14 | 3.09 | 0 | 0 | 0 |
| 08/05/2015 |
3.14
|
230,590 | 3.12 | 3.14 | 3.12 | 0 | 0 | 0 |
| 07/05/2015 |
3.12
|
427,070 | 3.12 | 3.14 | 3.09 | 0 | 0 | 0 |
| 06/05/2015 |
3.12
|
861,210 | 3.14 | 3.16 | 3.09 | 0 | 0 | 0 |
| 05/05/2015 |
3.14
|
794,890 | 3.12 | 3.16 | 3.12 | 0 | 0 | 0 |
| 04/05/2015 |
3.12
|
939,140 | 3.21 | 3.21 | 3.12 | 0 | 0 | 0 |
| 27/04/2015 |
3.21
|
1,172,480 | 3.16 | 3.23 | 3.16 | 0 | 0 | 0 |
| 24/04/2015 |
3.16
|
386,230 | 3.16 | 3.19 | 3.14 | 0 | 0 | 0 |
| 23/04/2015 |
3.16
|
191,450 | 3.14 | 3.16 | 3.14 | 154,075 | 154,075 | 0 |
| 22/04/2015 |
3.14
|
377,740 | 3.14 | 3.19 | 3.14 | 283,250 | 283,250 | 0 |
| 21/04/2015 |
3.14
|
517,430 | 3.16 | 3.19 | 3.14 | 0 | 0 | 0 |
| 20/04/2015 |
3.16
|
287,530 | 3.19 | 3.19 | 3.14 | 0 | 0 | 0 |
| 17/04/2015 |
3.19
|
619,720 | 3.19 | 3.21 | 3.16 | 0 | 0 | 0 |
| 16/04/2015 |
3.19
|
771,020 | 3.19 | 3.21 | 3.14 | 0 | 0 | 0 |
| 15/04/2015 |
3.19
|
606,310 | 3.16 | 3.19 | 3.14 | 0 | 0 | 0 |
| 14/04/2015 |
3.16
|
886,440 | 3.19 | 3.21 | 3.16 | 0 | 0 | 0 |
| 13/04/2015 |
3.19
|
419,360 | 3.19 | 3.21 | 3.16 | 330 | 0 | 0.0 |
| 10/04/2015 |
3.19
|
953,060 | 3.19 | 3.21 | 3.16 | 510,217 | 508,967 | 0.0 |
| 09/04/2015 |
3.19
|
606,680 | 3.16 | 3.21 | 3.14 | 0 | 0 | 0 |
| 08/04/2015 |
3.16
|
458,930 | 3.16 | 3.16 | 3.14 | 225,580 | 225,580 | 0 |
| 07/04/2015 |
3.16
|
971,130 | 3.14 | 3.19 | 3.12 | 0 | 330 | -0.0 |
| 06/04/2015 |
3.14
|
492,520 | 3.14 | 3.16 | 3.12 | 0 | 1,250 | -0.0 |
| 03/04/2015 |
3.14
|
607,180 | 3.16 | 3.16 | 3.14 | 0 | 0 | 0 |
| 02/04/2015 |
3.16
|
931,300 | 3.14 | 3.16 | 3.12 | 0 | 0 | 0 |
| 01/04/2015 |
3.14
|
902,740 | 3.19 | 3.19 | 3.14 | 0 | 0 | 0 |
| 31/03/2015 |
3.19
|
418,840 | 3.16 | 3.21 | 3.16 | 0 | 0 | 0 |
| 30/03/2015 |
3.16
|
349,140 | 3.19 | 3.21 | 3.16 | 4,700 | 0 | 0.1 |
| 27/03/2015 |
3.19
|
981,990 | 3.19 | 3.21 | 3.19 | 0 | 0 | 0 |
| 26/03/2015 |
3.19
|
398,710 | 3.16 | 3.23 | 3.16 | 0 | 0 | 0 |
| 25/03/2015 |
3.16
|
1,210,870 | 3.16 | 3.21 | 3.16 | 0 | 4,700 | -0.1 |
| 24/03/2015 |
3.16
|
1,140,270 | 3.19 | 3.19 | 3.16 | 0 | 4,700 | -0.1 |
| 23/03/2015 |
3.19
|
510,730 | 3.19 | 3.21 | 3.16 | 0 | 0 | 0 |
| 20/03/2015 |
3.19
|
664,200 | 3.16 | 3.21 | 3.16 | 0 | 0 | 0 |
| 19/03/2015 |
3.16
|
424,960 | 3.19 | 3.21 | 3.16 | 0 | 0 | 0 |
| 18/03/2015 |
3.19
|
1,156,620 | 3.21 | 3.21 | 3.16 | 0 | 0 | 0 |
| 17/03/2015 |
3.21
|
961,980 | 3.21 | 3.23 | 3.19 | 110 | 0 | 0.0 |
| 16/03/2015 |
3.21
|
966,100 | 3.23 | 3.23 | 3.21 | 0 | 0 | 0 |
| 13/03/2015 |
3.23
|
710,190 | 3.23 | 3.28 | 3.23 | 0 | 0 | 0 |
| 12/03/2015 |
3.23
|
1,310,200 | 3.23 | 3.26 | 3.21 | 0 | 0 | 0 |
| 11/03/2015 |
3.23
|
824,160 | 3.23 | 3.26 | 3.21 | 8,030 | 110 | 0.1 |
| 10/03/2015 |
3.23
|
837,490 | 3.23 | 3.26 | 3.23 | 0 | 0 | 0 |
| 09/03/2015 |
3.23
|
1,529,560 | 3.26 | 3.28 | 3.23 | 6,920 | 0 | 0.1 |
| 06/03/2015 |
3.26
|
1,162,530 | 3.23 | 3.28 | 3.23 | 0 | 0 | 0 |
| 05/03/2015 |
3.23
|
1,523,640 | 3.28 | 3.28 | 3.23 | 0 | 8,030 | -0.1 |
| 04/03/2015 |
3.28
|
1,161,150 | 3.28 | 3.28 | 3.23 | 0 | 0 | 0 |
| 03/03/2015 |
3.28
|
1,280,240 | 3.26 | 3.30 | 3.26 | 0 | 6,920 | -0.1 |
| 02/03/2015 |
3.26
|
1,396,710 | 3.28 | 3.30 | 3.23 | 0 | 0 | 0 |
| 27/02/2015 |
3.28
|
883,710 | 3.33 | 3.33 | 3.26 | 0 | 0 | 0 |
| 26/02/2015 |
3.33
|
1,405,810 | 3.28 | 3.33 | 3.28 | 0 | 0 | 0 |
| 25/02/2015 |
3.28
|
2,674,400 | 3.30 | 3.37 | 3.28 | 0 | 0 | 0 |
| 24/02/2015 |
3.30
|
1,363,550 | 3.23 | 3.33 | 3.26 | 0 | 0 | 0 |
| 13/02/2015 |
3.23
|
1,071,360 | 3.26 | 3.30 | 3.23 | 25,000 | 0 | 0.4 |
| 12/02/2015 |
3.26
|
1,168,750 | 3.28 | 3.28 | 3.23 | 0 | 0 | 0 |
| 11/02/2015 |
3.28
|
815,550 | 3.26 | 3.28 | 3.26 | 0 | 0 | 0 |
| 10/02/2015 |
3.26
|
1,683,640 | 3.23 | 3.30 | 3.23 | 14,190 | 0 | 0.2 |
| 09/02/2015 |
3.23
|
2,101,760 | 3.21 | 3.26 | 3.19 | 0 | 25,000 | -0.3 |
| 06/02/2015 |
3.21
|
1,218,610 | 3.16 | 3.21 | 3.14 | 0 | 0 | 0 |
| 05/02/2015 |
3.16
|
1,044,340 | 3.14 | 3.19 | 3.14 | 0 | 0 | 0 |
| 04/02/2015 |
3.14
|
3,785,470 | 3.09 | 3.16 | 3.05 | 0 | 14,190 | -0.2 |
| 03/02/2015 |
3.09
|
4,790,370 | 3.26 | 3.28 | 3.09 | 0 | 0 | 0 |
| 02/02/2015 |
3.26
|
2,831,770 | 3.30 | 3.33 | 3.26 | 0 | 0 | 0 |
| 30/01/2015 |
3.30
|
3,655,070 | 3.44 | 3.44 | 3.28 | 0 | 0 | 0 |
| 29/01/2015 |
3.44
|
5,333,100 | 3.47 | 3.49 | 3.37 | 0 | 0 | 0 |
| 28/01/2015 |
3.47
|
8,560,780 | 3.33 | 3.51 | 3.28 | 0 | 0 | 0 |
| 27/01/2015 |
3.33
|
5,627,480 | 3.40 | 3.42 | 3.28 | 0 | 0 | 0 |
| 26/01/2015 |
3.40
|
1,644,100 | 3.40 | 3.44 | 3.37 | 0 | 0 | 0 |
| 23/01/2015 |
3.40
|
7,613,160 | 3.35 | 3.47 | 3.37 | 0 | 0 | 0 |
| 22/01/2015 |
3.35
|
6,014,660 | 3.23 | 3.37 | 3.21 | 0 | 0 | 0 |
| 21/01/2015 |
3.23
|
1,816,290 | 3.28 | 3.30 | 3.23 | 10,000 | 0 | 0.1 |
| 20/01/2015 |
3.28
|
2,257,840 | 3.26 | 3.33 | 3.26 | 0 | 0 | 0 |
| 19/01/2015 |
3.26
|
2,836,560 | 3.26 | 3.35 | 3.23 | 0 | 0 | 0 |
| 16/01/2015 |
3.26
|
2,857,070 | 3.33 | 3.33 | 3.26 | 0 | 0 | 0 |
| 15/01/2015 |
3.33
|
4,482,110 | 3.33 | 3.40 | 3.30 | 0 | 10,000 | -0.1 |