| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-0.05 | -0.19% | 6,817,600 | -1,500 | -0.0 |
26.45
27.40
26.80
|
|
2 tháng
(2024-09-23) |
0.20 | 0.75% | 17,043,000 | -2,600 | -0.1 |
25.20
27.55
26.80
|
|
3 tháng
(2024-08-26) |
0.40 | 1.52% | 23,678,000 | -33,400 | -0.9 |
25.20
27.55
26.80
|
|
6 tháng
(2024-05-27) |
-2.55 | -8.70% | 51,354,500 | -52,339 | -1.4 |
24.60
30.40
26.80
|
|
12 tháng
(2023-11-28) |
4.10 | 18.10% | 69,719,800 | -122,119 | -3.1 |
22.35
30.40
26.80
|
|
24 tháng
(2022-12-05) |
2.75 | 11.46% | 93,948,800 | -145,289 | -3.9 |
22
30.40
26.80
|
|
36 tháng
(2021-12-08) |
-12.70 | -32.19% | 119,504,800 | -167,211 | -9.3 |
22
44.80
26.80
|
|
60 tháng
(2019-12-19) |
-2.45 | -8.39% | 226,895,700 | -1,004,881 | -35.2 |
18
53
26.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/02/2016 |
9.12
|
6,620 | 8.85 | 9.23 | 9.05 | 0 | 0 | 0 |
| 01/02/2016 |
8.85
|
19,900 | 8.92 | 9.26 | 8.81 | 4,000 | 0 | 0.1 |
| 29/01/2016 |
8.92
|
12,670 | 8.61 | 8.92 | 8.61 | 0 | 0 | 0 |
| 28/01/2016 |
8.61
|
21,510 | 8.57 | 9.12 | 8.61 | 0 | 0 | 0 |
| 27/01/2016 |
8.57
|
14,700 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 26/01/2016 |
8.57
|
22,590 | 8.57 | 8.57 | 8.33 | 10,000 | 0 | 0.2 |
| 25/01/2016 |
8.57
|
28,660 | 8.29 | 8.64 | 8.47 | 0 | 0 | 0 |
| 22/01/2016 |
8.29
|
13,010 | 8.47 | 8.47 | 8.29 | 0 | 0 | 0 |
| 21/01/2016 |
8.47
|
16,390 | 8.22 | 8.64 | 8.02 | 0 | 0 | 0 |
| 20/01/2016 |
8.22
|
1,050 | 8.43 | 8.43 | 8.22 | 0 | 0 | 0 |
| 19/01/2016 |
8.43
|
1,020 | 8.16 | 8.50 | 8.43 | 0 | 0 | 0 |
| 18/01/2016 |
8.16
|
41,880 | 8.57 | 8.57 | 8.16 | 0 | 0 | 0 |
| 15/01/2016 |
8.57
|
50,200 | 8.57 | 8.64 | 8.57 | 0 | 0 | 0 |
| 14/01/2016 |
8.57
|
13,110 | 8.57 | 8.57 | 8.43 | 0 | 0 | 0 |
| 13/01/2016 |
8.57
|
18,500 | 8.64 | 8.64 | 8.57 | 0 | 0 | 0 |
| 12/01/2016 |
8.64
|
145,020 | 8.43 | 8.64 | 8.43 | 3,000 | 1,000 | 0.0 |
| 11/01/2016 |
8.43
|
6,620 | 8.50 | 8.50 | 8.43 | 0 | 0 | 0 |
| 08/01/2016 |
8.50
|
21,060 | 8.47 | 8.54 | 8.36 | 0 | 0 | 0 |
| 07/01/2016 |
8.47
|
48,780 | 8.71 | 8.71 | 8.40 | 0 | 0 | 0 |
| 06/01/2016 |
8.71
|
40,240 | 8.71 | 8.71 | 8.47 | 0 | 0 | 0 |
| 05/01/2016 |
8.71
|
3,310 | 8.74 | 8.78 | 8.57 | 0 | 0 | 0 |
| 04/01/2016 |
8.74
|
16,800 | 8.64 | 8.74 | 8.57 | 150 | 0 | 0.0 |
| 31/12/2015 |
8.64
|
15,930 | 8.50 | 8.64 | 8.43 | 0 | 0 | 0 |
| 30/12/2015 |
8.50
|
44,220 | 8.47 | 8.50 | 8.36 | 100 | 0 | 0.0 |
| 29/12/2015 |
8.47
|
18,120 | 8.47 | 8.47 | 8.29 | 0 | 0 | 0 |
| 28/12/2015 |
8.47
|
40,040 | 8.47 | 8.47 | 8.26 | 0 | 0 | 0 |
| 25/12/2015 |
8.47
|
9,560 | 8.29 | 8.47 | 8.29 | 0 | 0 | 0 |
| 24/12/2015 |
8.29
|
10,470 | 8.29 | 8.50 | 8.29 | 0 | 0 | 0 |
| 23/12/2015 |
8.29
|
82,540 | 8.09 | 8.29 | 8.16 | 0 | 0 | 0 |
| 22/12/2015 |
8.09
|
40,510 | 8.05 | 8.12 | 8.05 | 0 | 2,500 | -0.1 |
| 21/12/2015 |
8.05
|
22,310 | 8.12 | 8.12 | 8.05 | 0 | 0 | 0 |
| 18/12/2015 |
8.12
|
31,270 | 7.98 | 8.12 | 7.98 | 0 | 0 | 0 |
| 17/12/2015 |
7.98
|
14,360 | 8.09 | 8.09 | 7.95 | 0 | 0 | 0 |
| 16/12/2015 |
8.09
|
17,140 | 8.09 | 8.09 | 7.98 | 0 | 0 | 0 |
| 15/12/2015 |
8.09
|
45,700 | 7.98 | 8.09 | 7.95 | 0 | 380 | -0.0 |
| 14/12/2015 |
7.98
|
58,390 | 7.91 | 7.98 | 7.91 | 0 | 100 | -0.0 |
| 11/12/2015 |
7.91
|
12,800 | 7.91 | 8.02 | 7.91 | 0 | 0 | 0 |
| 10/12/2015 |
7.91
|
14,000 | 8.12 | 8.12 | 7.91 | 0 | 0 | 0 |
| 09/12/2015 |
8.12
|
30,780 | 8.12 | 8.12 | 7.84 | 3,500 | 0 | 0.1 |
| 08/12/2015 |
8.12
|
137,110 | 8.12 | 8.12 | 7.88 | 0 | 111,050 | -2.6 |
| 07/12/2015 |
8.12
|
6,320 | 8.12 | 8.12 | 7.95 | 1,000 | 0 | 0.0 |
| 04/12/2015 |
8.12
|
9,530 | 8.12 | 8.16 | 7.95 | 0 | 0 | 0 |
| 03/12/2015 |
8.12
|
61,700 | 7.95 | 8.26 | 7.91 | 0 | 0 | 0 |
| 02/12/2015 |
7.95
|
15,920 | 7.88 | 8.05 | 7.84 | 0 | 0 | 0 |
| 01/12/2015 |
7.88
|
25,130 | 7.78 | 7.91 | 7.78 | 0 | 0 | 0 |
| 30/11/2015 |
7.78
|
24,950 | 7.78 | 7.78 | 7.60 | 0 | 0 | 0 |
| 27/11/2015 |
7.78
|
52,220 | 7.84 | 7.91 | 7.78 | 0 | 0 | 0 |
| 26/11/2015 |
7.84
|
133,740 | 7.91 | 7.95 | 7.81 | 500 | 0 | 0.0 |
| 25/11/2015 |
7.91
|
18,850 | 7.95 | 7.95 | 7.78 | 0 | 0 | 0 |
| 24/11/2015 |
7.95
|
42,660 | 7.98 | 8.02 | 7.88 | 0 | 0 | 0 |
| 23/11/2015 |
7.98
|
132,250 | 7.95 | 8.12 | 7.95 | 0 | 0 | 0 |
| 20/11/2015 |
7.95
|
44,870 | 7.64 | 8.09 | 7.64 | 5,370 | 0 | 0.1 |
| 19/11/2015 |
7.64
|
31,230 | 7.60 | 7.67 | 7.60 | 4,630 | 0 | 0.1 |
| 18/11/2015 |
7.60
|
10,800 | 7.67 | 7.74 | 7.60 | 0 | 0 | 0 |
| 17/11/2015 |
7.67
|
14,840 | 7.60 | 7.71 | 7.60 | 0 | 0 | 0 |
| 16/11/2015 |
7.60
|
34,260 | 7.71 | 7.71 | 7.57 | 80 | 0 | 0.0 |
| 13/11/2015 |
7.71
|
26,590 | 7.78 | 7.78 | 7.53 | 0 | 0 | 0 |
| 12/11/2015 |
7.78
|
15,960 | 7.67 | 7.78 | 7.46 | 0 | 0 | 0 |
| 11/11/2015 |
7.67
|
6,780 | 7.74 | 7.88 | 7.67 | 0 | 0 | 0 |
| 10/11/2015 |
7.74
|
18,400 | 7.67 | 7.78 | 7.60 | 0 | 0 | 0 |
| 09/11/2015 |
7.67
|
62,350 | 7.95 | 8.05 | 7.67 | 0 | 0 | 0 |
| 06/11/2015 |
7.95
|
31,750 | 7.95 | 7.95 | 7.60 | 0 | 0 | 0 |
| 05/11/2015 |
7.95
|
23,080 | 8.02 | 8.09 | 7.88 | 0 | 0 | 0 |
| 04/11/2015 |
8.02
|
30,580 | 8.47 | 8.47 | 7.95 | 0 | 0 | 0 |
| 03/11/2015 |
8.47
|
30,420 | 8.67 | 8.67 | 8.16 | 0 | 4,200 | -0.1 |
| 02/11/2015 |
8.67
|
35,160 | 8.57 | 8.85 | 8.40 | 3,000 | 0 | 0.1 |
| 30/10/2015 |
8.57
|
153,330 | 8.02 | 8.57 | 8.29 | 0 | 0 | 0 |
| 29/10/2015 |
8.02
|
121,940 | 7.50 | 8.02 | 7.53 | 4,200 | 0 | 0.1 |
| 28/10/2015 |
7.50
|
16,290 | 7.46 | 7.57 | 7.46 | 0 | 0 | 0 |
| 27/10/2015 |
7.46
|
35,280 | 7.57 | 7.57 | 7.46 | 0 | 0 | 0 |
| 26/10/2015 |
7.57
|
44,470 | 7.46 | 7.67 | 7.43 | 2,100 | 2,000 | 0.0 |
| 23/10/2015 |
7.46
|
62,270 | 7.40 | 7.60 | 7.40 | 2,000 | 2,000 | -0.0 |
| 22/10/2015 |
7.40
|
37,180 | 7.78 | 7.88 | 7.40 | 2,800 | 0 | 0.1 |
| 21/10/2015 |
7.78
|
77,520 | 7.46 | 7.88 | 7.19 | 950 | 2,000 | -0.0 |
| 20/10/2015 |
7.46
|
18,470 | 7.67 | 7.67 | 7.43 | 0 | 0 | 0 |
| 19/10/2015 |
7.67
|
18,860 | 7.64 | 7.71 | 7.53 | 0 | 150 | -0.0 |
| 16/10/2015 |
7.64
|
73,310 | 7.88 | 7.88 | 7.40 | 0 | 0 | 0 |
| 15/10/2015 |
7.88
|
23,070 | 7.88 | 8.05 | 7.60 | 0 | 0 | 0 |
| 14/10/2015 |
7.88
|
38,580 | 8.05 | 8.09 | 7.81 | 300 | 0 | 0.0 |
| 13/10/2015 |
8.05
|
209,540 | 8.33 | 8.33 | 7.95 | 0 | 6,100 | -0.1 |
| 12/10/2015 |
8.33
|
3,070 | 8.29 | 8.85 | 8.33 | 300 | 0 | 0.0 |
| 09/10/2015 |
8.29
|
7,460 | 8.54 | 8.67 | 8.29 | 0 | 0 | 0 |
| 08/10/2015 |
8.54
|
15,420 | 8.64 | 8.64 | 8.54 | 0 | 0 | 0 |
| 07/10/2015 |
8.64
|
9,240 | 8.71 | 8.95 | 8.64 | 0 | 0 | 0 |
| 06/10/2015 |
8.71
|
3,420 | 8.67 | 9.05 | 8.71 | 0 | 0 | 0 |
| 05/10/2015 |
8.67
|
7,750 | 9.09 | 9.09 | 8.64 | 0 | 0 | 0 |
| 02/10/2015 |
9.09
|
8,470 | 9.09 | 9.09 | 8.64 | 0 | 0 | 0 |
| 01/10/2015 |
9.09
|
6,110 | 8.74 | 9.09 | 8.57 | 0 | 0 | 0 |
| 30/09/2015 |
8.74
|
7,030 | 8.88 | 8.88 | 8.61 | 0 | 0 | 0 |
| 29/09/2015 |
8.88
|
800 | 9.09 | 9.09 | 8.88 | 0 | 0 | 0 |
| 28/09/2015 |
9.09
|
1,010 | 9.12 | 9.30 | 9.09 | 0 | 0 | 0 |
| 25/09/2015 |
9.12
|
2,540 | 8.99 | 9.12 | 9.05 | 0 | 0 | 0 |
| 24/09/2015 |
8.99
|
13,430 | 8.92 | 9.16 | 8.92 | 0 | 0 | 0 |
| 23/09/2015 |
8.92
|
20 | 8.99 | 9.37 | 8.92 | 10 | 0 | 0.0 |
| 22/09/2015 |
8.99
|
9,180 | 9.05 | 9.23 | 8.99 | 20 | 0 | 0.0 |
| 21/09/2015 |
9.05
|
1,760 | 9.33 | 9.40 | 8.99 | 40 | 0 | 0.0 |
| 18/09/2015 |
9.33
|
570 | 8.81 | 9.33 | 8.78 | 10 | 20 | -0.0 |
| 17/09/2015 |
8.81
|
11,710 | 9.26 | 9.33 | 8.81 | 10 | 10 | 0 |
| 16/09/2015 |
9.26
|
2,520 | 9.30 | 9.33 | 9.16 | 10 | 0 | 0.0 |
| 15/09/2015 |
9.30
|
3,700 | 9.37 | 9.37 | 9.30 | 0 | 0 | 0 |