| 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) |
-0.16 | -3.71% | 16,330,300 | 0 | 0 |
4.14
4.47
4.15
|
|
2 tháng
(2024-09-23) |
-0.15 | -3.49% | 28,184,800 | 0 | 0 |
4.14
4.49
4.15
|
|
3 tháng
(2024-08-26) |
-0.23 | -5.25% | 37,504,800 | -15,000 | -0.1 |
4.14
4.49
4.15
|
|
6 tháng
(2024-05-27) |
-0.49 | -10.56% | 76,981,800 | -25,800 | -0.1 |
4.14
4.80
4.15
|
|
12 tháng
(2023-11-28) |
-0.12 | -2.81% | 260,446,100 | -25,800 | -0.1 |
4.14
5.08
4.15
|
|
24 tháng
(2022-12-05) |
-0.35 | -7.78% | 994,192,300 | -31,392 | -0.6 |
3.47
6.83
4.15
|
|
36 tháng
(2021-12-08) |
-8.42 | -66.98% | 1,825,100,000 | -67,698 | -1.4 |
3.04
15.80
4.15
|
|
60 tháng
(2019-12-19) |
-4.26 | -50.66% | 3,972,719,850 | -5,797,238 | -60.8 |
3.04
20.10
4.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/02/2016 |
6.59
|
1,444,790 | 6.59 | 6.67 | 6.50 | 0 | 0 | 0 |
| 01/02/2016 |
6.59
|
1,045,610 | 6.59 | 6.76 | 6.59 | 20,000 | 0 | 0.2 |
| 29/01/2016 |
6.59
|
1,616,890 | 6.59 | 6.76 | 6.50 | 0 | 0 | 0 |
| 28/01/2016 |
6.59
|
1,838,720 | 6.76 | 6.85 | 6.59 | 0 | 0 | 0 |
| 27/01/2016 |
6.76
|
5,154,720 | 6.59 | 6.93 | 6.59 | 4,000 | 25,000 | -0.2 |
| 26/01/2016 |
6.59
|
1,946,770 | 6.76 | 6.76 | 6.33 | 0 | 0 | 0 |
| 25/01/2016 |
6.76
|
4,281,620 | 6.33 | 6.76 | 6.42 | 5,000 | 0 | 0.0 |
| 22/01/2016 |
6.33
|
9,557,040 | 6.25 | 6.42 | 5.82 | 2,360,600 | 10,000 | 17.1 |
| 21/01/2016 |
6.25
|
4,938,970 | 6.67 | 6.67 | 6.25 | 0 | 8,000 | -0.1 |
| 20/01/2016 |
6.67
|
2,252,370 | 6.85 | 6.85 | 6.67 | 584,170 | 5,000 | 4.5 |
| 19/01/2016 |
6.85
|
7,712,540 | 6.67 | 6.85 | 6.50 | 3,041,900 | 2,000 | 23.7 |
| 18/01/2016 |
6.67
|
2,092,080 | 7.10 | 7.10 | 6.67 | 20,000 | 0 | 0.2 |
| 15/01/2016 |
7.10
|
2,766,610 | 7.45 | 7.53 | 7.10 | 500 | 0 | 0.0 |
| 14/01/2016 |
7.45
|
1,722,220 | 7.79 | 7.79 | 7.27 | 0 | 0 | 0 |
| 13/01/2016 |
7.79
|
1,089,610 | 7.79 | 7.79 | 7.62 | 1,000 | 0 | 0.0 |
| 12/01/2016 |
7.79
|
1,585,650 | 7.53 | 7.87 | 7.53 | 0 | 0 | 0 |
| 11/01/2016 |
7.53
|
1,716,000 | 7.53 | 7.62 | 7.45 | 0 | 1,800 | -0.0 |
| 08/01/2016 |
7.53
|
2,473,920 | 7.79 | 7.79 | 7.53 | 263,200 | 3,000 | 2.3 |
| 07/01/2016 |
7.79
|
2,824,170 | 7.96 | 7.96 | 7.62 | 0 | 0 | 0 |
| 06/01/2016 |
7.96
|
959,960 | 7.79 | 8.04 | 7.79 | 0 | 590 | -0.0 |
| 05/01/2016 |
7.79
|
1,232,510 | 7.87 | 7.96 | 7.79 | 0 | 0 | 0 |
| 04/01/2016 |
7.87
|
2,898,920 | 7.79 | 8.13 | 7.79 | 1,000 | 0 | 0.0 |
| 31/12/2015 |
7.79
|
1,291,990 | 7.87 | 7.96 | 7.79 | 5,000 | 0 | 0.0 |
| 30/12/2015 |
7.87
|
1,090,520 | 7.96 | 8.04 | 7.87 | 0 | 1,100 | -0.0 |
| 29/12/2015 |
7.96
|
1,357,120 | 7.79 | 7.96 | 7.79 | 0 | 50,000 | -0.5 |
| 28/12/2015 |
7.79
|
1,870,500 | 7.79 | 7.87 | 7.70 | 100 | 0 | 0.0 |
| 25/12/2015 |
7.79
|
2,093,230 | 7.79 | 7.87 | 7.70 | 0 | 70,000 | -0.6 |
| 24/12/2015 |
7.79
|
801,970 | 7.87 | 7.96 | 7.79 | 0 | 0 | 0 |
| 23/12/2015 |
7.87
|
1,016,430 | 7.96 | 7.96 | 7.79 | 0 | 10,100 | -0.1 |
| 22/12/2015 |
7.96
|
1,084,700 | 7.96 | 8.04 | 7.87 | 1,150 | 0 | 0.0 |
| 21/12/2015 |
7.96
|
955,280 | 8.04 | 8.13 | 7.96 | 0 | 0 | 0 |
| 18/12/2015 |
8.04
|
869,160 | 8.13 | 8.22 | 8.04 | 48,720 | 0 | 0.5 |
| 17/12/2015 |
8.13
|
1,144,460 | 8.22 | 8.30 | 8.13 | 36,560 | 0 | 0.3 |
| 16/12/2015 |
8.22
|
1,337,150 | 8.13 | 8.30 | 8.13 | 10,000 | 0 | 0.1 |
| 15/12/2015 |
8.13
|
816,750 | 8.13 | 8.22 | 8.13 | 144,720 | 0 | 1.4 |
| 14/12/2015 |
8.13
|
854,000 | 8.13 | 8.22 | 8.04 | 265,000 | 0 | 2.5 |
| 11/12/2015 |
8.13
|
1,678,150 | 7.96 | 8.22 | 7.96 | 505,000 | 0 | 4.8 |
| 10/12/2015 |
7.96
|
1,714,260 | 8.04 | 8.13 | 7.96 | 520,000 | 0 | 4.9 |
| 09/12/2015 |
8.04
|
1,299,870 | 8.22 | 8.22 | 8.04 | 0 | 0 | 0 |
| 08/12/2015 |
8.22
|
1,994,510 | 8.13 | 8.30 | 7.96 | 500 | 0 | 0.0 |
| 07/12/2015 |
8.13
|
988,650 | 8.22 | 8.30 | 8.13 | 200,000 | 0 | 1.9 |
| 04/12/2015 |
8.22
|
1,607,120 | 8.13 | 8.30 | 8.04 | 280,000 | 0 | 2.7 |
| 03/12/2015 |
8.13
|
1,586,440 | 8.30 | 8.30 | 8.13 | 0 | 0 | 0 |
| 02/12/2015 |
8.30
|
1,755,060 | 8.13 | 8.39 | 8.22 | 5,000 | 0 | 0.0 |
| 01/12/2015 |
8.13
|
2,637,680 | 8.22 | 8.39 | 8.13 | 0 | 29,900 | -0.3 |
| 30/11/2015 |
8.22
|
4,333,840 | 8.64 | 8.64 | 8.22 | 5,000 | 0 | 0.1 |
| 27/11/2015 |
8.64
|
4,118,430 | 8.90 | 8.99 | 8.64 | 0 | 63,000 | -0.7 |
| 26/11/2015 |
8.90
|
3,410,160 | 8.90 | 9.16 | 8.81 | 5,020 | 5,000 | 0.0 |
| 25/11/2015 |
8.90
|
4,124,280 | 8.90 | 9.07 | 8.81 | 1,000 | 8,000 | -0.1 |
| 24/11/2015 |
8.90
|
6,151,310 | 9.33 | 9.33 | 8.90 | 600 | 7,900 | -0.1 |
| 23/11/2015 |
9.33
|
4,997,710 | 9.16 | 9.41 | 9.16 | 31,400 | 5,000 | 0.3 |
| 20/11/2015 |
9.16
|
7,233,870 | 9.07 | 9.33 | 8.99 | 131,000 | 3,100 | 1.4 |
| 19/11/2015 |
9.07
|
6,241,310 | 8.99 | 9.24 | 8.99 | 3,900 | 3,900 | -0.0 |
| 18/11/2015 |
8.99
|
7,167,390 | 9.16 | 9.24 | 8.99 | 9,000 | 3,000 | 0.1 |
| 17/11/2015 |
9.16
|
12,081,920 | 9.33 | 9.50 | 9.16 | 114,600 | 101,000 | 0.1 |
| 16/11/2015 |
9.33
|
10,706,230 | 8.99 | 9.33 | 8.81 | 377,100 | 10,000 | 3.8 |
| 13/11/2015 |
8.99
|
10,930,980 | 8.64 | 8.99 | 8.64 | 26,000 | 0 | 0.3 |
| 12/11/2015 |
8.64
|
5,372,480 | 8.47 | 8.64 | 8.30 | 12,000 | 0 | 0.1 |
| 11/11/2015 |
8.47
|
2,090,250 | 8.73 | 8.73 | 8.47 | 0 | 0 | 0 |
| 10/11/2015 |
8.73
|
2,500,210 | 8.81 | 8.81 | 8.56 | 0 | 0 | 0 |
| 09/11/2015 |
8.81
|
6,066,690 | 8.39 | 8.81 | 8.47 | 15,000 | 0 | 0.1 |
| 06/11/2015 |
8.39
|
2,066,830 | 8.64 | 8.64 | 8.39 | 2,000 | 10 | 0.0 |
| 05/11/2015 |
8.64
|
1,456,410 | 8.73 | 8.73 | 8.56 | 2,000 | 0 | 0.0 |
| 04/11/2015 |
8.73
|
2,008,340 | 8.81 | 8.90 | 8.64 | 3,000 | 9,340 | -0.1 |
| 03/11/2015 |
8.81
|
3,645,410 | 8.81 | 8.90 | 8.64 | 2,000 | 0 | 0.0 |
| 02/11/2015 |
8.81
|
1,459,040 | 8.90 | 8.99 | 8.73 | 0 | 5,510 | -0.1 |
| 30/10/2015 |
8.90
|
6,520,360 | 8.56 | 9.07 | 8.64 | 3,200 | 0 | 0.0 |
| 29/10/2015 |
8.56
|
3,311,010 | 8.39 | 8.64 | 8.47 | 2,600 | 0 | 0.0 |
| 28/10/2015 |
8.39
|
803,690 | 8.30 | 8.47 | 8.30 | 0 | 0 | 0 |
| 27/10/2015 |
8.30
|
1,273,580 | 8.30 | 8.47 | 8.30 | 0 | 5,500 | -0.1 |
| 26/10/2015 |
8.30
|
809,560 | 8.39 | 8.47 | 8.30 | 600 | 0 | 0.0 |
| 23/10/2015 |
8.39
|
1,121,740 | 8.39 | 8.47 | 8.30 | 0 | 0 | 0 |
| 22/10/2015 |
8.39
|
743,300 | 8.30 | 8.47 | 8.30 | 0 | 0 | 0 |
| 21/10/2015 |
8.30
|
1,385,380 | 8.39 | 8.56 | 8.30 | 0 | 0 | 0 |
| 20/10/2015 |
8.39
|
1,490,630 | 8.56 | 8.64 | 8.30 | 0 | 1,000 | -0.0 |
| 19/10/2015 |
8.56
|
1,933,820 | 8.56 | 8.73 | 8.56 | 44,000 | 0 | 0.4 |
| 16/10/2015 |
8.56
|
5,745,630 | 8.30 | 8.73 | 8.30 | 61,340 | 150 | 0.6 |
| 15/10/2015 |
8.30
|
2,131,410 | 8.22 | 8.39 | 8.22 | 500 | 0 | 0.0 |
| 14/10/2015 |
8.22
|
1,908,380 | 8.13 | 8.30 | 8.13 | 15,000 | 0 | 0.1 |
| 13/10/2015 |
8.13
|
1,492,550 | 8.22 | 8.30 | 8.13 | 150 | 0 | 0.0 |
| 12/10/2015 |
8.22
|
1,286,200 | 8.30 | 8.39 | 8.22 | 0 | 0 | 0 |
| 09/10/2015 |
8.30
|
3,696,270 | 8.39 | 8.47 | 8.30 | 499,260 | 0 | 4.9 |
| 08/10/2015 |
8.39
|
2,111,000 | 8.13 | 8.39 | 8.13 | 500,790 | 30,000 | 4.5 |
| 07/10/2015 |
8.13
|
2,829,470 | 8.39 | 8.39 | 8.13 | 0 | 0 | 0 |
| 06/10/2015 |
8.39
|
3,058,450 | 8.04 | 8.39 | 8.13 | 0 | 9,000 | -0.1 |
| 05/10/2015 |
8.04
|
3,808,800 | 7.96 | 8.13 | 7.87 | 30,000 | 136,000 | -1.0 |
| 02/10/2015 |
7.96
|
1,840,420 | 7.96 | 8.04 | 7.87 | 0 | 300,000 | -2.8 |
| 01/10/2015 |
7.96
|
989,790 | 7.96 | 8.13 | 7.96 | 200 | 0 | 0.0 |
| 30/09/2015 |
7.96
|
992,780 | 8.04 | 8.22 | 7.96 | 300 | 3,000 | -0.0 |
| 29/09/2015 |
8.04
|
1,955,440 | 8.13 | 8.13 | 7.87 | 100 | 0 | 0.0 |
| 28/09/2015 |
8.13
|
3,540,940 | 8.47 | 8.56 | 8.13 | 22,200 | 0 | 0.2 |
| 25/09/2015 |
8.47
|
1,902,010 | 8.73 | 8.73 | 8.39 | 0 | 4,500 | -0.0 |
| 24/09/2015 |
8.73
|
2,990,360 | 8.64 | 8.81 | 8.56 | 2,800 | 0 | 0.0 |
| 23/09/2015 |
8.64
|
3,200,230 | 8.64 | 8.81 | 8.56 | 254,300 | 45,700 | 2.1 |
| 22/09/2015 |
8.64
|
3,630,160 | 8.56 | 8.81 | 8.47 | 707,100 | 5,000 | 7.1 |
| 21/09/2015 |
8.56
|
2,055,690 | 8.47 | 8.64 | 8.39 | 110,400 | 8,770 | 1.0 |
| 18/09/2015 |
8.47
|
4,399,960 | 8.22 | 8.56 | 8.22 | 301,600 | 0 | 2.9 |
| 17/09/2015 |
8.22
|
2,139,830 | 8.04 | 8.30 | 8.04 | 456,100 | 0 | 4.4 |
| 16/09/2015 |
8.04
|
1,152,290 | 8.04 | 8.13 | 7.96 | 900 | 0 | 0.0 |
| 15/09/2015 |
8.04
|
1,180,050 | 8.04 | 8.13 | 7.96 | 2,800 | 0 | 0.0 |