| 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) |
-2.55 | -12.38% | 146,221,300 | -13,303,955 | -254.4 |
17.20
20.80
18.05
|
|
2 tháng
(2024-09-23) |
-2.70 | -13.01% | 281,978,900 | -17,695,055 | -345.5 |
17.20
21.75
18.05
|
|
3 tháng
(2024-08-26) |
-3.55 | -16.44% | 360,905,200 | -19,645,555 | -386.9 |
17.20
21.75
18.05
|
|
6 tháng
(2024-05-27) |
-5.90 | -24.63% | 1,066,429,000 | -31,666,883 | -669.5 |
17.20
24
18.05
|
|
12 tháng
(2023-11-28) |
-3.45 | -16.05% | 3,145,604,800 | -60,750,973 | -1,310.7 |
17.20
25.50
18.05
|
|
24 tháng
(2022-12-05) |
1.85 | 11.42% | 7,181,809,600 | -50,746,896 | -1,224.1 |
11.50
25.90
18.05
|
|
36 tháng
(2021-12-08) |
-18.10 | -50.07% | 10,422,042,700 | -34,295,096 | -708.0 |
11
48.21
18.05
|
|
60 tháng
(2019-12-19) |
3.97 | 28.20% | 13,378,073,680 | -82,643,826 | -2,083.4 |
9.58
48.21
18.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/02/2016 |
10.22
|
1,130,300 | 10.26 | 10.35 | 10.01 | 0 | 3,000 | -0.1 |
| 01/02/2016 |
10.26
|
740,100 | 10.52 | 10.57 | 10.22 | 0 | 0 | 0 |
| 29/01/2016 |
10.52
|
986,380 | 10.70 | 10.70 | 10.39 | 0 | 3,000 | -0.1 |
| 28/01/2016 |
10.70
|
728,330 | 11.04 | 11.04 | 10.61 | 10,400 | 0 | 0.3 |
| 27/01/2016 |
11.04
|
852,380 | 11.00 | 11.30 | 10.87 | 24,200 | 0 | 0.6 |
| 26/01/2016 |
11.00
|
946,060 | 11.21 | 11.39 | 10.78 | 3,000 | 0 | 0.1 |
| 25/01/2016 |
11.21
|
1,299,888 | 10.57 | 11.30 | 10.57 | 177,900 | 100 | 4.5 |
| 22/01/2016 |
10.57
|
1,088,160 | 10.14 | 10.61 | 10.18 | 110,300 | 0 | 2.7 |
| 21/01/2016 |
10.14
|
814,030 | 9.75 | 10.14 | 9.70 | 16,600 | 0 | 0.4 |
| 20/01/2016 |
9.75
|
1,278,100 | 9.79 | 9.96 | 9.66 | 180,000 | 0 | 4.1 |
| 19/01/2016 |
9.79
|
430,000 | 9.70 | 9.83 | 9.53 | 87,000 | 0 | 2.0 |
| 18/01/2016 |
9.70
|
1,165,082 | 9.92 | 9.92 | 9.40 | 0 | 0 | 0 |
| 15/01/2016 |
9.92
|
534,600 | 9.92 | 9.96 | 9.83 | 1,000 | 0 | 0.0 |
| 14/01/2016 |
9.92
|
1,583,200 | 10.09 | 10.09 | 9.70 | 0 | 0 | 0 |
| 13/01/2016 |
10.09
|
1,098,024 | 10.05 | 10.18 | 9.92 | 0 | 0 | 0 |
| 12/01/2016 |
10.05
|
817,620 | 9.92 | 10.18 | 9.66 | 0 | 0 | 0 |
| 11/01/2016 |
9.92
|
2,196,300 | 10.48 | 10.48 | 9.70 | 0 | 0 | 0 |
| 08/01/2016 |
10.48
|
1,093,280 | 10.57 | 10.57 | 10.26 | 0 | 0 | 0 |
| 07/01/2016 |
10.57
|
1,717,369 | 10.31 | 10.70 | 10.05 | 0 | 0 | 0 |
| 06/01/2016 |
10.31
|
1,517,316 | 9.62 | 10.35 | 9.57 | 0 | 11,000 | -0.3 |
| 05/01/2016 |
9.62
|
1,693,845 | 9.66 | 9.70 | 9.40 | 0 | 4,000 | -0.1 |
| 04/01/2016 |
9.66
|
4,515,450 | 9.92 | 10.14 | 9.27 | 100 | 0 | 0.0 |
| 31/12/2015 |
9.92
|
1,996,310 | 9.27 | 10.01 | 9.27 | 0 | 0 | 0 |
| 30/12/2015 |
9.27
|
5,716,150 | 8.76 | 9.27 | 8.32 | 0 | 30,000 | -0.6 |
| 29/12/2015 |
8.76
|
1,055,500 | 8.80 | 9.06 | 8.58 | 0 | 0 | 0 |
| 28/12/2015 |
8.80
|
1,884,100 | 8.41 | 8.80 | 8.28 | 0 | 0 | 0 |
| 25/12/2015 |
8.41
|
122,574,700 | 8.45 | 8.63 | 7.63 | 30,000 | 0 | 0.5 |
| 24/12/2015 |
8.45
|
1,135,600 | 7.68 | 8.54 | 6.90 | 0 | 10,000 | -0.2 |
| 23/12/2015 |
7.68
|
569,600 | 8.11 | 8.11 | 6.90 | 10,000 | 0 | 0.2 |
| 22/12/2015 |
8.11
|
377,300 | 8.58 | 8.58 | 7.89 | 0 | 0 | 0 |
| 21/12/2015 |
8.58
|
340,600 | 8.76 | 8.76 | 7.98 | 0 | 0 | 0 |
| 18/12/2015 |
8.76
|
143,102 | 8.93 | 8.93 | 8.19 | 0 | 0 | 0 |
| 17/12/2015 |
8.93
|
469,200 | 8.80 | 8.93 | 8.76 | 0 | 0 | 0 |
| 16/12/2015 |
8.80
|
97,600 | 8.76 | 9.06 | 8.67 | 0 | 0 | 0 |
| 15/12/2015 |
8.76
|
59,900 | 8.71 | 8.76 | 8.54 | 0 | 0 | 0 |
| 14/12/2015 |
8.71
|
79,200 | 8.76 | 8.76 | 8.67 | 0 | 0 | 0 |
| 11/12/2015 |
8.76
|
84,500 | 8.71 | 8.76 | 8.63 | 0 | 0 | 0 |
| 10/12/2015 |
8.71
|
72,700 | 8.80 | 8.88 | 8.67 | 0 | 0 | 0 |
| 09/12/2015 |
8.80
|
133,103 | 8.63 | 8.88 | 8.45 | 0 | 0 | 0 |
| 08/12/2015 |
8.63
|
114,600 | 8.54 | 8.67 | 8.41 | 0 | 0 | 0 |
| 07/12/2015 |
8.54
|
57,400 | 8.76 | 8.76 | 8.54 | 0 | 0 | 0 |
| 04/12/2015 |
8.76
|
58,300 | 8.84 | 8.84 | 8.67 | 0 | 0 | 0 |
| 03/12/2015 |
8.84
|
45,600 | 8.80 | 8.88 | 8.80 | 0 | 0 | 0 |
| 02/12/2015 |
8.80
|
103,300 | 9.01 | 9.01 | 8.76 | 0 | 0 | 0 |
| 01/12/2015 |
9.01
|
29,100 | 9.01 | 9.27 | 8.97 | 0 | 0 | 0 |
| 30/11/2015 |
9.01
|
96,200 | 9.23 | 9.23 | 8.97 | 5,000 | 0 | 0.1 |
| 27/11/2015 |
9.23
|
59,100 | 9.27 | 9.32 | 9.19 | 6,800 | 0 | 0.1 |
| 26/11/2015 |
9.27
|
77,008 | 9.23 | 9.49 | 9.14 | 0 | 0 | 0 |
| 25/11/2015 |
9.23
|
109,200 | 9.06 | 9.27 | 8.88 | 0 | 0 | 0 |
| 24/11/2015 |
9.06
|
140,402 | 9.01 | 9.27 | 8.63 | 0 | 0 | 0 |
| 23/11/2015 |
9.01
|
66,850 | 8.76 | 9.06 | 8.63 | 0 | 0 | 0 |
| 20/11/2015 |
8.76
|
126,700 | 8.97 | 8.97 | 8.19 | 0 | 0 | 0 |
| 19/11/2015 |
8.97
|
94,000 | 9.01 | 9.19 | 8.67 | 0 | 0 | 0 |
| 18/11/2015 |
9.01
|
178,600 | 9.40 | 9.45 | 8.63 | 0 | 0 | 0 |
| 17/11/2015 |
9.40
|
30,300 | 9.36 | 9.62 | 9.27 | 0 | 0 | 0 |
| 16/11/2015 |
9.36
|
214,000 | 9.75 | 9.79 | 8.88 | 0 | 0 | 0 |
| 13/11/2015 |
9.75
|
148,800 | 9.49 | 9.79 | 9.32 | 0 | 1,800 | -0.0 |
| 12/11/2015 |
9.49
|
84,303 | 9.06 | 9.70 | 9.01 | 0 | 0 | 0 |
| 11/11/2015 |
9.06
|
65,707 | 9.06 | 9.23 | 8.28 | 0 | 0 | 0 |
| 10/11/2015 |
9.06
|
133,600 | 10.09 | 10.48 | 8.71 | 0 | 0 | 0 |
| 09/11/2015 |
10.09
|
135,200 | 10.26 | 10.44 | 8.88 | 5,000 | 0 | 0.1 |
| 06/11/2015 |
10.26
|
75,488 | 9.75 | 11.04 | 9.92 | 0 | 0 | 0 |
| 05/11/2015 |
9.75
|
20,812 | 8.67 | 9.75 | 9.27 | 0 | 0 | 0 |
| 04/11/2015 |
8.67
|
70,000 | 8.19 | 9.06 | 8.19 | 0 | 0 | 0 |
| 03/11/2015 |
8.19
|
56,900 | 7.89 | 8.19 | 7.81 | 0 | 0 | 0 |
| 02/11/2015 |
7.89
|
8,200 | 7.98 | 8.15 | 7.50 | 0 | 0 | 0 |
| 30/10/2015 |
7.98
|
19,500 | 7.85 | 8.19 | 7.59 | 0 | 0 | 0 |
| 29/10/2015 |
7.85
|
20,300 | 7.46 | 8.15 | 7.42 | 0 | 0 | 0 |
| 28/10/2015 |
7.46
|
31,900 | 8.63 | 8.63 | 7.38 | 0 | 0 | 0 |
| 27/10/2015 |
8.63
|
3,500 | 9.36 | 9.36 | 8.63 | 0 | 0 | 0 |
| 26/10/2015 |
9.36
|
18,200 | 9.36 | 9.36 | 7.98 | 0 | 0 | 0 |