| 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) |
0.64 | 6.28% | 56,000 | 1,100 | 0.0 |
10.26
11.40
10.90
|
|
2 tháng
(2024-07-22) |
0.08 | 0.73% | 239,700 | -3,700 | -0.0 |
10.26
11.40
10.90
|
|
3 tháng
(2024-06-24) |
1.87 | 20.67% | 734,300 | -61,500 | -0.6 |
8.56
11.40
10.90
|
|
6 tháng
(2024-03-25) |
3.37 | 44.81% | 1,042,600 | -66,100 | -0.7 |
7.25
11.40
10.90
|
|
12 tháng
(2023-09-26) |
3.18 | 41.27% | 1,358,600 | -3,800 | -0.2 |
6.49
11.40
10.90
|
|
24 tháng
(2022-10-03) |
5.01 | 84.95% | 2,151,083 | 147,500 | 1.0 |
4.99
11.40
10.90
|
|
36 tháng
(2021-10-06) |
3.79 | 53.37% | 6,579,158 | 163,000 | 1.1 |
4.99
11.40
10.90
|
|
60 tháng
(2019-10-17) |
-6.50 | -37.36% | 11,497,038 | -631,336 | -4.7 |
4.99
21.36
10.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/02/2015 |
7.85
|
400 | 7.92 | 7.92 | 7.85 | 400 | 0 | 0.0 |
| 09/02/2015 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 06/02/2015 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 05/02/2015 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 04/02/2015 |
7.92
|
1,100 | 7.98 | 7.98 | 7.26 | 600 | 1,000 | -0.0 |
| 03/02/2015 |
7.98
|
1,300 | 8.11 | 8.11 | 7.32 | 100 | 1,200 | -0.0 |
| 02/02/2015 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 30/01/2015 |
8.11
|
300 | 7.92 | 8.11 | 7.92 | 300 | 0 | 0.0 |
| 29/01/2015 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 28/01/2015 |
7.92
|
300 | 8.05 | 8.05 | 7.92 | 200 | 0 | 0.0 |
| 27/01/2015 |
8.05
|
183 | 7.85 | 8.05 | 8.05 | 0 | 83 | -0.0 |
| 26/01/2015 |
7.85
|
300 | 7.78 | 7.85 | 7.59 | 200 | 0 | 0.0 |
| 23/01/2015 |
7.78
|
3,400 | 7.85 | 7.85 | 7.39 | 100 | 0 | 0.0 |
| 22/01/2015 |
7.85
|
800 | 7.85 | 8.18 | 7.45 | 100 | 0 | 0.0 |
| 21/01/2015 |
7.85
|
400 | 7.92 | 8.25 | 7.26 | 200 | 0 | 0.0 |
| 20/01/2015 |
7.92
|
2,400 | 8.05 | 8.05 | 7.78 | 1,100 | 1,000 | 0.0 |
| 19/01/2015 |
8.05
|
4,100 | 8.25 | 8.25 | 7.78 | 100 | 800 | -0.0 |
| 16/01/2015 |
8.25
|
50 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 15/01/2015 |
8.25
|
800 | 8.58 | 8.58 | 7.92 | 300 | 0 | 0.0 |
| 14/01/2015 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 13/01/2015 |
8.58
|
208 | 8.44 | 8.58 | 8.44 | 200 | 0 | 0.0 |
| 12/01/2015 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 09/01/2015 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 08/01/2015 |
8.44
|
100 | 8.18 | 8.44 | 8.44 | 0 | 0 | 0 |
| 07/01/2015 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 06/01/2015 |
8.18
|
1,600 | 8.18 | 8.71 | 7.92 | 1,300 | 0 | 0.0 |
| 05/01/2015 |
8.18
|
200 | 8.31 | 8.44 | 8.18 | 0 | 0 | 0 |
| 31/12/2014 |
8.31
|
1,300 | 8.84 | 8.84 | 8.11 | 1,100 | 0 | 0.0 |
| 30/12/2014 |
8.84
|
1,500 | 8.44 | 8.91 | 8.18 | 1,500 | 0 | 0.0 |
| 29/12/2014 |
8.44
|
79 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 26/12/2014 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 25/12/2014 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 24/12/2014 |
8.44
|
9 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 23/12/2014 |
8.44
|
500 | 8.31 | 8.44 | 8.25 | 0 | 0 | 0 |
| 22/12/2014 |
8.31
|
595 | 8.44 | 8.58 | 8.25 | 100 | 0 | 0.0 |
| 19/12/2014 |
8.44
|
2,064 | 8.91 | 9.50 | 8.05 | 1,600 | 0 | 0.0 |
| 18/12/2014 |
8.91
|
2,500 | 8.11 | 8.91 | 8.05 | 2,500 | 0 | 0.0 |
| 17/12/2014 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 16/12/2014 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 15/12/2014 |
8.11
|
500 | 8.25 | 8.71 | 8.05 | 300 | 0 | 0.0 |
| 12/12/2014 |
8.25
|
100 | 8.18 | 8.25 | 8.25 | 0 | 0 | 0 |
| 11/12/2014 |
8.18
|
1,100 | 8.91 | 8.91 | 8.05 | 400 | 0 | 0.0 |
| 10/12/2014 |
8.91
|
800 | 8.91 | 8.91 | 8.05 | 700 | 0 | 0.0 |
| 09/12/2014 |
8.91
|
400 | 8.38 | 8.91 | 8.25 | 400 | 0 | 0.0 |
| 08/12/2014 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 05/12/2014 |
8.38
|
7,300 | 8.84 | 8.84 | 7.98 | 1,700 | 3,500 | -0.0 |
| 04/12/2014 |
8.84
|
4,200 | 8.58 | 8.84 | 8.05 | 1,200 | 200 | 0.0 |
| 03/12/2014 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 02/12/2014 |
8.58
|
1,900 | 8.05 | 8.58 | 8.11 | 1,900 | 0 | 0.0 |
| 01/12/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 28/11/2014 |
8.05
|
1,053 | 8.44 | 8.44 | 7.72 | 500 | 0 | 0.0 |
| 27/11/2014 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 26/11/2014 |
8.44
|
1,700 | 8.25 | 8.44 | 8.11 | 700 | 0 | 0.0 |
| 25/11/2014 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 24/11/2014 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 21/11/2014 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 20/11/2014 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 19/11/2014 |
8.25
|
100 | 8.05 | 8.25 | 8.25 | 100 | 0 | 0.0 |
| 18/11/2014 |
8.05
|
6,100 | 8.18 | 8.18 | 7.72 | 1,100 | 4,200 | -0.0 |
| 17/11/2014 |
8.18
|
2,700 | 7.92 | 8.71 | 7.78 | 800 | 0 | 0.0 |
| 14/11/2014 |
7.92
|
300 | 7.78 | 8.11 | 7.92 | 300 | 0 | 0.0 |
| 13/11/2014 |
7.78
|
100 | 8.11 | 8.11 | 7.78 | 0 | 0 | 0 |
| 12/11/2014 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 11/11/2014 |
8.11
|
1,800 | 8.11 | 8.58 | 7.85 | 100 | 0 | 0.0 |
| 10/11/2014 |
8.11
|
3,800 | 8.51 | 8.51 | 7.72 | 700 | 100 | 0.0 |
| 07/11/2014 |
8.51
|
500 | 8.58 | 8.64 | 7.92 | 300 | 100 | 0.0 |
| 06/11/2014 |
8.58
|
600 | 8.77 | 8.77 | 7.98 | 100 | 0 | 0.0 |
| 05/11/2014 |
8.77
|
734 | 8.64 | 8.91 | 8.51 | 400 | 0 | 0.0 |
| 04/11/2014 |
8.64
|
100 | 9.10 | 9.10 | 8.64 | 0 | 0 | 0 |
| 03/11/2014 |
9.10
|
66 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 31/10/2014 |
9.10
|
600 | 9.04 | 9.10 | 8.91 | 600 | 0 | 0.0 |
| 30/10/2014 |
9.04
|
700 | 9.10 | 9.10 | 8.58 | 600 | 0 | 0.0 |
| 29/10/2014 |
9.10
|
100 | 8.84 | 9.10 | 9.10 | 100 | 0 | 0.0 |
| 28/10/2014 |
8.84
|
1,600 | 9.10 | 9.57 | 8.38 | 0 | 0 | 0 |
| 27/10/2014 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 24/10/2014 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 23/10/2014 |
9.10
|
100 | 8.64 | 9.10 | 9.10 | 100 | 0 | 0.0 |
| 22/10/2014 |
8.64
|
3,000 | 9.17 | 10.03 | 8.31 | 2,200 | 0 | 0.0 |
| 21/10/2014 |
9.17
|
500 | 9.10 | 9.17 | 8.91 | 500 | 0 | 0.0 |
| 20/10/2014 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 17/10/2014 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 16/10/2014 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 15/10/2014 |
9.10
|
1,400 | 9.37 | 9.37 | 8.51 | 1,300 | 0 | 0.0 |
| 14/10/2014 |
9.37
|
600 | 9.04 | 9.37 | 9.04 | 600 | 0 | 0.0 |
| 13/10/2014 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 10/10/2014 |
9.04
|
300 | 9.17 | 9.43 | 8.51 | 200 | 0 | 0.0 |
| 09/10/2014 |
9.17
|
6 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 08/10/2014 |
9.17
|
600 | 9.04 | 9.43 | 8.44 | 200 | 0 | 0.0 |
| 07/10/2014 |
9.04
|
5,800 | 9.17 | 9.70 | 8.31 | 1,800 | 0 | 0.0 |
| 06/10/2014 |
9.17
|
320 | 9.43 | 9.76 | 8.64 | 200 | 0 | 0.0 |
| 03/10/2014 |
9.43
|
1,400 | 9.43 | 9.43 | 8.58 | 1,300 | 0 | 0.0 |
| 02/10/2014 |
9.43
|
4,217 | 9.10 | 9.57 | 8.58 | 3,800 | 0 | 0.1 |
| 01/10/2014 |
9.10
|
1,183 | 9.50 | 9.50 | 8.58 | 100 | 0 | 0.0 |
| 30/09/2014 |
9.50
|
3,800 | 9.24 | 9.89 | 8.58 | 3,700 | 200 | 0.0 |
| 29/09/2014 |
9.24
|
3,700 | 8.84 | 9.24 | 8.38 | 3,700 | 0 | 0.0 |
| 26/09/2014 |
8.84
|
2,100 | 8.97 | 8.97 | 8.84 | 2,000 | 0 | 0.0 |
| 25/09/2014 |
8.97
|
100 | 8.91 | 8.97 | 8.97 | 0 | 0 | 0 |
| 24/09/2014 |
8.91
|
5,750 | 8.97 | 9.57 | 8.18 | 1,400 | 0 | 0.0 |
| 23/09/2014 |
8.97
|
6,100 | 9.43 | 9.43 | 8.51 | 3,700 | 0 | 0.0 |
| 22/09/2014 |
9.43
|
6,800 | 9.17 | 9.57 | 8.31 | 6,700 | 0 | 0.1 |