| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-15) |
-11 | -12.09% | 124,400 | -12,400 | -1.0 |
79.50
91
80
|
|
2 tháng
(2024-09-16) |
-9.50 | -10.61% | 184,400 | -12,000 | -1.0 |
79.50
92.50
80
|
|
3 tháng
(2024-08-16) |
-7.23 | -8.29% | 248,100 | -16,900 | -1.4 |
79.50
93.87
80
|
|
6 tháng
(2024-05-20) |
-18.13 | -18.48% | 496,000 | -47,901 | -4.5 |
79.50
98.13
80
|
|
12 tháng
(2023-11-20) |
24.25 | 43.50% | 1,240,200 | -33,690 | -3.4 |
55.75
100.03
80
|
|
24 tháng
(2022-11-25) |
44.44 | 124.95% | 2,398,631 | -58,290 | -4.4 |
34.85
100.03
80
|
|
36 tháng
(2021-11-30) |
34.51 | 75.86% | 3,014,603 | -3,466 | -1.6 |
34.85
100.03
80
|
|
60 tháng
(2019-12-11) |
50.55 | 171.62% | 4,836,337 | -10,597 | -1.9 |
24.63
100.03
80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/04/2015 |
9.35
|
8,520 | 9.42 | 9.42 | 9.04 | 7,000 | 0 | 0.2 |
| 13/04/2015 |
9.42
|
5,600 | 9.11 | 9.48 | 9.04 | 4,700 | 0 | 0.1 |
| 10/04/2015 |
9.11
|
600 | 8.94 | 9.45 | 9.01 | 400 | 0 | 0.0 |
| 09/04/2015 |
8.94
|
6,300 | 9.01 | 9.35 | 8.84 | 1,100 | 0 | 0.0 |
| 08/04/2015 |
9.01
|
2,110 | 9.25 | 9.25 | 8.84 | 1,600 | 0 | 0.0 |
| 07/04/2015 |
9.25
|
900 | 9.18 | 9.45 | 9.18 | 400 | 0 | 0.0 |
| 06/04/2015 |
9.18
|
2,820 | 9.21 | 9.28 | 8.87 | 2,800 | 0 | 0.1 |
| 03/04/2015 |
9.21
|
700 | 9.52 | 9.52 | 9.21 | 600 | 0 | 0.0 |
| 02/04/2015 |
9.52
|
1,600 | 9.14 | 9.52 | 9.01 | 1,600 | 0 | 0.0 |
| 01/04/2015 |
9.14
|
500 | 9.08 | 9.69 | 9.14 | 300 | 0 | 0.0 |
| 31/03/2015 |
9.08
|
5,100 | 8.70 | 9.18 | 8.67 | 1,400 | 1,700 | -0.0 |
| 30/03/2015 |
8.70
|
5,142 | 8.84 | 9.25 | 8.67 | 2,600 | 700 | 0.1 |
| 27/03/2015 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 26/03/2015 |
8.84
|
300 | 8.77 | 8.84 | 8.80 | 0 | 0 | 0 |
| 25/03/2015 |
8.77
|
3,048 | 8.67 | 8.77 | 8.67 | 0 | 0 | 0 |
| 24/03/2015 |
8.67
|
1,500 | 9.35 | 9.35 | 8.67 | 0 | 0 | 0 |
| 23/03/2015 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 20/03/2015 |
9.35
|
2,900 | 8.63 | 9.35 | 8.63 | 700 | 0 | 0.0 |
| 19/03/2015 |
8.63
|
5,700 | 8.63 | 8.67 | 8.63 | 0 | 0 | 0 |
| 18/03/2015 |
8.63
|
3,500 | 8.70 | 8.70 | 8.53 | 0 | 0 | 0 |
| 17/03/2015 |
8.70
|
4,200 | 8.60 | 8.70 | 8.50 | 4,200 | 0 | 0.1 |
| 16/03/2015 |
8.60
|
12,600 | 8.63 | 9.01 | 8.50 | 4,800 | 10,800 | -0.2 |
| 13/03/2015 |
8.63
|
17,500 | 8.91 | 8.94 | 8.50 | 4,100 | 16,600 | -0.3 |
| 12/03/2015 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 11/03/2015 |
8.91
|
1,100 | 8.87 | 8.94 | 8.91 | 0 | 0 | 0 |
| 10/03/2015 |
8.87
|
6,600 | 8.91 | 8.91 | 8.50 | 4,200 | 6,500 | -0.1 |
| 09/03/2015 |
8.91
|
5,000 | 8.97 | 8.97 | 8.84 | 4,200 | 0 | 0.1 |
| 06/03/2015 |
8.97
|
6,700 | 9.14 | 9.14 | 8.84 | 5,100 | 0 | 0.1 |
| 05/03/2015 |
9.14
|
4,100 | 9.21 | 9.21 | 8.84 | 2,100 | 0 | 0.1 |
| 04/03/2015 |
9.21
|
7,600 | 9.08 | 9.28 | 8.74 | 7,000 | 0 | 0.2 |
| 03/03/2015 |
9.08
|
19,420 | 9.31 | 9.31 | 8.84 | 6,100 | 0 | 0.2 |
| 02/03/2015 |
9.31
|
3,800 | 9.31 | 9.31 | 8.87 | 3,600 | 0 | 0.1 |
| 27/02/2015 |
9.31
|
4,600 | 9.35 | 9.35 | 8.84 | 4,100 | 0 | 0.1 |
| 26/02/2015 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 25/02/2015 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 24/02/2015 |
9.35
|
500 | 9.11 | 9.35 | 9.35 | 500 | 0 | 0.0 |
| 13/02/2015 |
9.11
|
200 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 12/02/2015 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 11/02/2015 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 10/02/2015 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 09/02/2015 |
9.11
|
5,700 | 8.74 | 9.31 | 8.67 | 4,200 | 2,500 | 0.0 |
| 06/02/2015 |
8.74
|
6,800 | 9.01 | 9.01 | 8.74 | 4,000 | 0 | 0.1 |
| 05/02/2015 |
9.01
|
100 | 9.31 | 9.31 | 9.01 | 0 | 0 | 0 |
| 04/02/2015 |
9.31
|
100 | 9.04 | 9.31 | 9.31 | 100 | 0 | 0.0 |
| 03/02/2015 |
9.04
|
4,326 | 9.14 | 9.14 | 8.84 | 4,000 | 26 | 0.1 |
| 02/02/2015 |
9.14
|
6,000 | 9.01 | 9.14 | 8.84 | 5,900 | 0 | 0.2 |
| 30/01/2015 |
9.01
|
5,358 | 9.01 | 9.18 | 8.84 | 4,400 | 0 | 0.1 |
| 29/01/2015 |
9.01
|
4,800 | 9.21 | 9.21 | 8.84 | 4,000 | 0 | 0.1 |
| 28/01/2015 |
9.21
|
1,200 | 9.21 | 9.45 | 8.29 | 500 | 100 | 0.0 |
| 27/01/2015 |
9.21
|
4,100 | 9.21 | 9.21 | 9.18 | 4,000 | 0 | 0.1 |
| 26/01/2015 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 23/01/2015 |
9.21
|
700 | 9.35 | 9.35 | 8.77 | 500 | 0 | 0.0 |
| 22/01/2015 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 21/01/2015 |
9.35
|
6,800 | 8.84 | 9.35 | 8.63 | 6,800 | 0 | 0.2 |
| 20/01/2015 |
8.84
|
3,700 | 8.97 | 8.97 | 8.74 | 3,700 | 0 | 0.1 |
| 19/01/2015 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 16/01/2015 |
8.97
|
4,100 | 9.14 | 9.14 | 8.84 | 4,000 | 0 | 0.1 |
| 15/01/2015 |
9.14
|
900 | 8.84 | 9.14 | 8.84 | 900 | 0 | 0.0 |
| 14/01/2015 |
8.84
|
4,500 | 8.80 | 8.84 | 8.70 | 4,400 | 0 | 0.1 |
| 13/01/2015 |
8.80
|
4,100 | 9.59 | 9.59 | 8.80 | 4,000 | 0 | 0.1 |
| 12/01/2015 |
9.59
|
2,000 | 8.74 | 9.59 | 8.80 | 0 | 0 | 0 |
| 09/01/2015 |
8.74
|
110 | 8.63 | 8.74 | 8.74 | 100 | 10 | 0.0 |
| 08/01/2015 |
8.63
|
300 | 8.67 | 8.67 | 8.50 | 100 | 0 | 0.0 |
| 07/01/2015 |
8.67
|
200 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 06/01/2015 |
8.67
|
1,900 | 8.43 | 8.67 | 8.43 | 1,400 | 0 | 0.0 |
| 05/01/2015 |
8.43
|
9,400 | 8.80 | 8.80 | 8.43 | 4,100 | 8,800 | -0.1 |
| 31/12/2014 |
8.80
|
100 | 8.43 | 8.80 | 8.80 | 0 | 0 | 0 |
| 30/12/2014 |
8.43
|
5,400 | 8.43 | 8.43 | 8.43 | 200 | 0 | 0.0 |
| 29/12/2014 |
8.43
|
300 | 8.50 | 8.50 | 8.43 | 0 | 0 | 0 |
| 26/12/2014 |
8.50
|
4,200 | 8.63 | 8.63 | 8.50 | 4,100 | 0 | 0.1 |
| 25/12/2014 |
8.63
|
1,300 | 8.84 | 8.84 | 8.57 | 800 | 0 | 0.0 |
| 24/12/2014 |
8.84
|
5,500 | 8.57 | 9.08 | 8.57 | 5,500 | 0 | 0.1 |
| 23/12/2014 |
8.57
|
5,700 | 8.77 | 8.77 | 8.57 | 5,000 | 0 | 0.1 |
| 22/12/2014 |
8.77
|
8,000 | 9.08 | 9.08 | 8.77 | 0 | 0 | 0 |
| 19/12/2014 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 18/12/2014 |
9.08
|
6,300 | 8.33 | 9.08 | 8.19 | 6,300 | 0 | 0.2 |
| 17/12/2014 |
8.33
|
5,500 | 8.46 | 8.87 | 8.19 | 5,400 | 0 | 0.1 |
| 16/12/2014 |
8.46
|
2,000 | 8.16 | 8.97 | 8.33 | 2,000 | 0 | 0.0 |
| 15/12/2014 |
8.16
|
8,000 | 8.29 | 8.29 | 8.16 | 7,900 | 0 | 0.2 |
| 12/12/2014 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 11/12/2014 |
8.29
|
500 | 8.26 | 8.29 | 8.29 | 500 | 0 | 0.0 |
| 10/12/2014 |
8.26
|
4,500 | 8.16 | 8.26 | 8.16 | 4,500 | 0 | 0.1 |
| 09/12/2014 |
8.16
|
9,500 | 8.19 | 8.19 | 8.16 | 4,300 | 9,400 | -0.1 |
| 08/12/2014 |
8.19
|
4,700 | 8.67 | 8.67 | 8.19 | 2,100 | 0 | 0.1 |
| 05/12/2014 |
8.67
|
100 | 8.19 | 8.67 | 8.67 | 100 | 0 | 0.0 |
| 04/12/2014 |
8.19
|
3,100 | 8.23 | 8.46 | 8.19 | 1,300 | 0 | 0.0 |
| 03/12/2014 |
8.23
|
2,500 | 8.23 | 8.23 | 8.19 | 100 | 0 | 0.0 |
| 02/12/2014 |
8.23
|
2,100 | 8.23 | 8.23 | 8.16 | 300 | 0 | 0.0 |
| 01/12/2014 |
8.23
|
18,800 | 8.26 | 8.26 | 8.02 | 5,900 | 17,900 | -0.3 |
| 28/11/2014 |
8.26
|
1,500 | 8.16 | 8.26 | 8.23 | 1,200 | 0 | 0.0 |
| 27/11/2014 |
8.16
|
11,300 | 8.26 | 8.26 | 8.16 | 4,600 | 0 | 0.1 |
| 26/11/2014 |
8.26
|
6,600 | 8.26 | 8.26 | 8.16 | 4,300 | 0 | 0.1 |
| 25/11/2014 |
8.26
|
2,400 | 8.23 | 8.26 | 8.16 | 400 | 0 | 0.0 |
| 24/11/2014 |
8.23
|
4,200 | 8.40 | 8.40 | 8.23 | 4,200 | 0 | 0.1 |
| 21/11/2014 |
8.40
|
5,800 | 8.29 | 8.50 | 8.23 | 4,500 | 0 | 0.1 |
| 20/11/2014 |
8.29
|
6,400 | 8.29 | 8.29 | 8.23 | 4,200 | 0 | 0.1 |
| 19/11/2014 |
8.29
|
2,000 | 8.16 | 8.33 | 8.29 | 500 | 0 | 0.0 |
| 18/11/2014 |
8.16
|
22,200 | 8.40 | 8.50 | 8.16 | 4,800 | 20,100 | -0.4 |
| 17/11/2014 |
8.40
|
16,000 | 8.16 | 8.50 | 8.16 | 200 | 12 | 0.0 |
| 14/11/2014 |
8.16
|
23,200 | 8.16 | 8.19 | 8.16 | 4,700 | 0 | 0.1 |