| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-20) |
-3.80 | -5.78% | 1,267,200 | 68,000 | 4.3 |
61.70
66.40
62
|
|
2 tháng
(2024-07-22) |
-7.80 | -11.17% | 4,414,900 | 28,185 | 2.3 |
59.80
69.80
62
|
|
3 tháng
(2024-06-21) |
-12.06 | -16.28% | 8,371,200 | 85,784 | 6.6 |
59.80
74.06
62
|
|
6 tháng
(2024-03-25) |
0.07 | 0.12% | 33,278,600 | 282,900 | 22.1 |
59.80
75.44
62
|
|
12 tháng
(2023-09-25) |
6.56 | 11.83% | 70,413,900 | 3,153,056 | 197.9 |
50.25
75.44
62
|
|
24 tháng
(2022-09-30) |
15.22 | 32.54% | 162,967,800 | 4,526,850 | 288.0 |
32.38
75.44
62
|
|
36 tháng
(2021-10-05) |
-11.41 | -15.54% | 218,384,500 | 2,155,510 | 96.7 |
32.38
82.81
62
|
|
60 tháng
(2019-10-16) |
20.99 | 51.20% | 313,919,790 | 1,941,620 | 198.1 |
18.30
82.81
62
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/02/2015 |
8.34
|
7,530 | 8.34 | 8.34 | 8.19 | 0 | 410 | -0.0 |
| 04/02/2015 |
8.34
|
15,680 | 8.26 | 8.34 | 8.19 | 0 | 1,240 | -0.1 |
| 03/02/2015 |
8.26
|
50,390 | 8.49 | 8.49 | 8.26 | 0 | 9,000 | -0.5 |
| 02/02/2015 |
8.49
|
18,380 | 8.56 | 8.56 | 8.49 | 0 | 0 | 0 |
| 30/01/2015 |
8.56
|
19,190 | 8.56 | 8.56 | 8.41 | 0 | 0 | 0 |
| 29/01/2015 |
8.56
|
4,320 | 8.56 | 8.64 | 8.41 | 0 | 0 | 0 |
| 28/01/2015 |
8.56
|
12,040 | 8.56 | 8.56 | 8.49 | 0 | 0 | 0 |
| 27/01/2015 |
8.56
|
83,720 | 8.71 | 8.86 | 8.56 | 0 | 50,000 | -2.9 |
| 26/01/2015 |
8.71
|
59,130 | 8.71 | 8.71 | 8.56 | 0 | 0 | 0 |
| 23/01/2015 |
8.71
|
39,670 | 9.01 | 9.09 | 8.71 | 0 | 0 | 0 |
| 22/01/2015 |
9.01
|
14,840 | 8.79 | 9.01 | 8.86 | 360 | 0 | 0.0 |
| 21/01/2015 |
8.79
|
36,870 | 8.49 | 8.86 | 8.56 | 0 | 0 | 0 |
| 20/01/2015 |
8.49
|
29,790 | 8.56 | 8.64 | 8.49 | 0 | 0 | 0 |
| 19/01/2015 |
8.56
|
29,720 | 8.56 | 8.56 | 8.49 | 0 | 0 | 0 |
| 16/01/2015 |
8.56
|
40,450 | 8.79 | 8.79 | 8.56 | 0 | 0 | 0 |
| 15/01/2015 |
8.79
|
21,810 | 8.79 | 8.86 | 8.64 | 0 | 0 | 0 |
| 14/01/2015 |
8.79
|
22,070 | 8.94 | 9.24 | 8.71 | 0 | 0 | 0 |
| 13/01/2015 |
8.94
|
77,050 | 8.86 | 9.39 | 8.41 | 0 | 0 | 0 |
| 12/01/2015 |
8.86
|
56,680 | 8.79 | 9.39 | 8.86 | 0 | 0 | 0 |
| 09/01/2015 |
8.79
|
59,200 | 8.26 | 8.79 | 8.79 | 0 | 0 | 0 |
| 08/01/2015 |
8.26
|
270,280 | 8.04 | 8.56 | 8.26 | 0 | 0 | 0 |
| 07/01/2015 |
8.04
|
57,810 | 8.41 | 8.41 | 8.04 | 10 | 0 | 0.0 |
| 06/01/2015 |
8.41
|
49,090 | 8.04 | 8.49 | 7.96 | 500 | 1,170 | -0.0 |
| 05/01/2015 |
8.04
|
64,030 | 8.04 | 8.41 | 8.04 | 0 | 0 | 0 |
| 31/12/2014 |
8.04
|
15,080 | 7.89 | 8.11 | 8.04 | 0 | 0 | 0 |
| 30/12/2014 |
7.89
|
28,140 | 7.96 | 8.11 | 7.89 | 0 | 0 | 0 |
| 29/12/2014 |
7.96
|
8,770 | 8.19 | 8.19 | 7.96 | 0 | 0 | 0 |
| 26/12/2014 |
8.19
|
30,180 | 8.19 | 8.34 | 8.19 | 0 | 0 | 0 |
| 25/12/2014 |
8.19
|
17,470 | 8.11 | 8.26 | 8.19 | 0 | 0 | 0 |
| 24/12/2014 |
8.11
|
10,960 | 8.26 | 8.26 | 8.11 | 0 | 0 | 0 |
| 23/12/2014 |
8.26
|
12,100 | 8.04 | 8.34 | 8.04 | 0 | 1,000 | -0.1 |
| 22/12/2014 |
8.04
|
3,300 | 8.04 | 8.19 | 8.04 | 0 | 0 | 0 |
| 19/12/2014 |
8.04
|
7,170 | 8.04 | 8.49 | 8.04 | 5,600 | 0 | 0.3 |
| 18/12/2014 |
8.04
|
3,230 | 7.81 | 8.11 | 7.81 | 0 | 2,000 | -0.1 |
| 17/12/2014 |
7.81
|
11,890 | 8.11 | 8.11 | 7.74 | 0 | 2,500 | -0.1 |
| 16/12/2014 |
8.11
|
7,300 | 8.26 | 8.26 | 8.11 | 0 | 2,500 | -0.1 |
| 15/12/2014 |
8.26
|
3,260 | 8.41 | 8.41 | 8.26 | 2,400 | 0 | 0.1 |
| 12/12/2014 |
8.41
|
4,110 | 8.41 | 8.41 | 8.34 | 0 | 0 | 0 |
| 11/12/2014 |
8.41
|
4,610 | 8.26 | 8.41 | 8.26 | 0 | 0 | 0 |
| 10/12/2014 |
8.26
|
14,210 | 8.26 | 8.34 | 8.26 | 0 | 0 | 0 |
| 09/12/2014 |
8.26
|
21,720 | 8.56 | 8.56 | 8.04 | 0 | 5,000 | -0.3 |
| 08/12/2014 |
8.56
|
8,320 | 8.41 | 8.56 | 8.34 | 0 | 0 | 0 |
| 05/12/2014 |
8.41
|
710 | 8.64 | 8.64 | 8.41 | 0 | 0 | 0 |
| 04/12/2014 |
8.64
|
10 | 8.56 | 8.64 | 8.64 | 0 | 0 | 0 |
| 03/12/2014 |
8.56
|
12,430 | 8.41 | 8.56 | 8.49 | 0 | 0 | 0 |
| 02/12/2014 |
8.41
|
15,600 | 8.49 | 8.56 | 8.26 | 3,600 | 0 | 0.2 |
| 01/12/2014 |
8.49
|
8,620 | 8.41 | 8.56 | 8.34 | 0 | 0 | 0 |
| 28/11/2014 |
8.41
|
2,360 | 8.34 | 8.41 | 8.34 | 0 | 0 | 0 |
| 27/11/2014 |
8.34
|
10,420 | 8.34 | 8.41 | 8.34 | 0 | 10 | -0.0 |
| 26/11/2014 |
8.34
|
3,440 | 8.41 | 8.41 | 8.34 | 500 | 0 | 0.0 |
| 25/11/2014 |
8.41
|
580 | 8.34 | 8.49 | 8.41 | 0 | 0 | 0 |
| 24/11/2014 |
8.34
|
13,250 | 8.49 | 8.49 | 8.26 | 0 | 0 | 0 |
| 21/11/2014 |
8.49
|
11,060 | 8.56 | 8.56 | 8.41 | 400 | 0 | 0.0 |
| 20/11/2014 |
8.56
|
5,250 | 8.56 | 8.64 | 8.41 | 0 | 0 | 0 |
| 19/11/2014 |
8.56
|
8,510 | 8.71 | 8.71 | 8.56 | 0 | 0 | 0 |
| 18/11/2014 |
8.71
|
19,340 | 8.56 | 8.79 | 8.64 | 0 | 0 | 0 |
| 17/11/2014 |
8.56
|
29,760 | 8.41 | 8.64 | 8.34 | 0 | 0 | 0 |
| 14/11/2014 |
8.41
|
16,010 | 8.49 | 8.49 | 8.26 | 1,900 | 0 | 0.1 |
| 13/11/2014 |
8.49
|
3,430 | 8.34 | 8.49 | 8.41 | 0 | 0 | 0 |
| 12/11/2014 |
8.34
|
5,210 | 8.26 | 8.41 | 8.34 | 0 | 0 | 0 |
| 11/11/2014 |
8.26
|
9,160 | 8.34 | 8.34 | 8.26 | 0 | 0 | 0 |
| 10/11/2014 |
8.34
|
6,950 | 8.49 | 8.49 | 8.34 | 0 | 0 | 0 |
| 07/11/2014 |
8.49
|
14,900 | 8.26 | 8.49 | 8.26 | 6,600 | 0 | 0.4 |
| 06/11/2014 |
8.26
|
2,910 | 8.26 | 8.41 | 8.26 | 0 | 0 | 0 |
| 05/11/2014 |
8.26
|
27,300 | 8.26 | 8.56 | 8.19 | 0 | 0 | 0 |
| 04/11/2014 |
8.26
|
12,300 | 8.56 | 8.56 | 8.26 | 0 | 0 | 0 |
| 03/11/2014 |
8.56
|
14,640 | 8.79 | 8.79 | 8.41 | 1,000 | 0 | 0.1 |
| 31/10/2014 |
8.79
|
10,540 | 8.26 | 8.79 | 8.26 | 0 | 0 | 0 |
| 30/10/2014 |
8.26
|
18,550 | 8.26 | 8.49 | 7.89 | 0 | 0 | 0 |
| 29/10/2014 |
8.26
|
8,900 | 8.34 | 8.49 | 8.26 | 0 | 0 | 0 |
| 28/10/2014 |
8.34
|
3,560 | 8.56 | 8.56 | 8.34 | 0 | 0 | 0 |
| 27/10/2014 |
8.56
|
20,410 | 8.71 | 8.71 | 8.19 | 300 | 0 | 0.0 |
| 24/10/2014 |
8.71
|
6,360 | 8.79 | 8.86 | 8.64 | 0 | 0 | 0 |
| 23/10/2014 |
8.79
|
11,850 | 9.09 | 9.09 | 8.79 | 0 | 0 | 0 |
| 22/10/2014 |
9.09
|
10,720 | 8.94 | 9.09 | 8.79 | 0 | 0 | 0 |
| 21/10/2014 |
8.94
|
4,110 | 9.16 | 9.24 | 8.94 | 0 | 0 | 0 |
| 20/10/2014 |
9.16
|
23,990 | 9.09 | 9.31 | 9.01 | 0 | 0 | 0 |
| 17/10/2014 |
9.09
|
32,230 | 8.79 | 9.39 | 8.79 | 0 | 0 | 0 |
| 16/10/2014 |
8.79
|
37,400 | 8.79 | 8.86 | 8.71 | 0 | 0 | 0 |
| 15/10/2014 |
8.79
|
24,010 | 9.01 | 9.09 | 8.64 | 150 | 0 | 0.0 |
| 14/10/2014 |
9.01
|
15,670 | 8.86 | 9.31 | 8.86 | 0 | 0 | 0 |
| 13/10/2014 |
8.86
|
21,620 | 8.71 | 9.24 | 8.64 | 0 | 0 | 0 |
| 10/10/2014 |
8.71
|
12,440 | 9.01 | 9.09 | 8.71 | 300 | 0 | 0.0 |
| 09/10/2014 |
9.01
|
14,210 | 9.16 | 9.16 | 8.86 | 0 | 0 | 0 |
| 08/10/2014 |
9.16
|
2,070 | 9.24 | 9.24 | 9.01 | 0 | 0 | 0 |
| 07/10/2014 |
9.24
|
7,540 | 9.24 | 9.24 | 8.94 | 0 | 0 | 0 |
| 06/10/2014 |
9.24
|
6,220 | 9.01 | 9.24 | 9.01 | 0 | 0 | 0 |
| 03/10/2014 |
9.01
|
49,650 | 9.46 | 9.61 | 8.86 | 470 | 0 | 0.0 |
| 02/10/2014 |
9.46
|
14,320 | 9.46 | 9.84 | 9.39 | 0 | 0 | 0 |
| 01/10/2014 |
9.46
|
22,940 | 9.39 | 9.69 | 9.31 | 100 | 0 | 0.0 |
| 30/09/2014 |
9.39
|
12,940 | 9.76 | 9.76 | 9.39 | 0 | 0 | 0 |
| 29/09/2014 |
9.76
|
13,750 | 9.69 | 9.91 | 9.61 | 0 | 5,000 | -0.3 |
| 26/09/2014 |
9.69
|
7,800 | 9.99 | 9.99 | 9.46 | 0 | 0 | 0 |
| 25/09/2014 |
9.99
|
25,800 | 9.91 | 10.21 | 9.69 | 0 | 2,500 | -0.2 |
| 24/09/2014 |
9.91
|
28,890 | 9.91 | 9.99 | 9.61 | 0 | 0 | 0 |
| 23/09/2014 |
9.91
|
107,490 | 9.31 | 9.91 | 9.61 | 0 | 2,500 | -0.2 |
| 22/09/2014 |
9.31
|
43,670 | 8.71 | 9.31 | 8.79 | 0 | 5,000 | -0.3 |
| 19/09/2014 |
8.71
|
3,860 | 8.56 | 8.71 | 8.41 | 0 | 0 | 0 |
| 18/09/2014 |
8.56
|
11,540 | 8.56 | 9.01 | 8.49 | 0 | 0 | 0 |
| 17/09/2014 |
8.56
|
38,440 | 8.71 | 9.09 | 8.41 | 0 | 0 | 0 |