| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-17) |
-1.25 | -6.39% | 81,373,300 | -3,482,637 | -64.8 |
18.10
19.60
18.30
|
|
2 tháng
(2024-11-18) |
0.25 | 1.39% | 156,054,100 | -13,272,398 | -246.2 |
17.90
19.75
18.30
|
|
3 tháng
(2024-10-18) |
-1.15 | -5.91% | 379,989,800 | -4,338,389 | -65.1 |
17.90
21.60
18.30
|
|
6 tháng
(2024-07-22) |
1.43 | 8.46% | 808,571,500 | -8,784,789 | -139.3 |
16.50
21.60
18.30
|
|
12 tháng
(2024-01-22) |
-0.04 | -0.24% | 2,157,347,600 | 64,214 | 24.1 |
15.17
21.60
18.30
|
|
24 tháng
(2023-01-27) |
0.80 | 4.57% | 3,860,947,800 | 593,902 | 35.0 |
13.64
21.60
18.30
|
|
36 tháng
(2022-02-07) |
-5.04 | -21.61% | 4,225,176,200 | -264,106,990 | -7,876.8 |
11.72
27.27
18.30
|
|
60 tháng
(2020-02-12) |
6.97 | 61.50% | 4,505,342,990 | -267,070,550 | -7,925.6 |
9.51
27.27
18.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 17/09/2014 |
8.05
|
264,640 | 8.18 | 8.18 | 8.05 | 0 | 3,000 | -0.0 |
| 16/09/2014 |
8.18
|
101,390 | 8.18 | 8.18 | 8.05 | 1,330 | 0 | 0.0 |
| 15/09/2014 |
8.18
|
87,670 | 8.18 | 8.18 | 8.12 | 2,000 | 0 | 0.0 |
| 12/09/2014 |
8.18
|
143,660 | 8.12 | 8.18 | 8.05 | 3,310 | 65,000 | -0.8 |
| 11/09/2014 |
8.12
|
138,830 | 8.12 | 8.18 | 8.12 | 2,000 | 0 | 0.0 |
| 10/09/2014 |
8.12
|
165,120 | 8.12 | 8.18 | 8.05 | 0 | 0 | 0 |
| 09/09/2014 |
8.12
|
468,740 | 8.18 | 8.18 | 8.05 | 100 | 51,700 | -0.7 |
| 08/09/2014 |
8.18
|
73,180 | 8.18 | 8.25 | 8.18 | 0 | 7,000 | -0.1 |
| 05/09/2014 |
8.18
|
341,660 | 8.31 | 8.31 | 8.18 | 920 | 199,950 | -2.5 |
| 04/09/2014 |
8.31
|
51,920 | 8.25 | 8.31 | 8.18 | 0 | 0 | 0 |
| 03/09/2014 |
8.25
|
290,660 | 8.31 | 8.38 | 8.25 | 2,000 | 0 | 0.0 |
| 29/08/2014 |
8.31
|
478,320 | 8.12 | 8.31 | 8.12 | 71,010 | 0 | 0.9 |
| 28/08/2014 |
8.12
|
450,820 | 8.18 | 8.25 | 8.12 | 0 | 100,000 | -1.3 |
| 27/08/2014 |
8.18
|
375,860 | 8.18 | 8.25 | 8.18 | 0 | 82,400 | -1.0 |
| 26/08/2014 |
8.18
|
52,440 | 8.25 | 8.25 | 8.18 | 0 | 26,000 | -0.3 |
| 25/08/2014 |
8.25
|
303,870 | 8.18 | 8.25 | 8.18 | 1,500 | 135,000 | -1.7 |
| 22/08/2014 |
8.18
|
348,230 | 8.18 | 8.25 | 8.18 | 2,000 | 93,000 | -1.1 |