| 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) |
0.10 | 1.27% | 706 | 0 | 0 |
7.80
8
8
|
|
2 tháng
(2024-09-23) |
0.40 | 5.26% | 4,896 | 0 | 0 |
7.60
8
8
|
|
3 tháng
(2024-08-26) |
0.50 | 6.67% | 7,901 | 0 | 0 |
7.40
8
8
|
|
6 tháng
(2024-05-27) |
0 | 0% | 92,177 | 0 | 0 |
7.20
8.80
8
|
|
12 tháng
(2023-11-28) |
0.90 | 12.68% | 473,129 | 0 | 0 |
7
11.70
8
|
|
24 tháng
(2022-12-05) |
0.10 | 1.27% | 2,012,545 | -3,100 | -0.0 |
6.40
11.70
8
|
|
36 tháng
(2021-12-08) |
-1.62 | -16.84% | 2,181,889 | 0 | 0.0 |
6.33
11.70
8
|
|
60 tháng
(2019-12-19) |
1.35 | 20.38% | 2,303,171 | 500 | 0.0 |
4.75
12.34
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/02/2016 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 03/02/2016 |
8.13
|
1,100 | 8.18 | 8.18 | 8.13 | 0 | 0 | 0 |
| 02/02/2016 |
8.18
|
12,400 | 8.18 | 8.18 | 8.13 | 0 | 0 | 0 |
| 01/02/2016 |
8.18
|
3,900 | 8.18 | 8.18 | 8.08 | 0 | 0 | 0 |
| 29/01/2016 |
8.18
|
17,800 | 8.02 | 8.18 | 7.97 | 0 | 0 | 0 |
| 28/01/2016 |
8.02
|
7,100 | 8.23 | 8.23 | 8.02 | 0 | 0 | 0 |
| 27/01/2016 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 26/01/2016 |
8.23
|
2,000 | 8.28 | 8.28 | 8.02 | 0 | 0 | 0 |
| 25/01/2016 |
8.28
|
14,900 | 8.13 | 8.28 | 8.08 | 0 | 0 | 0 |
| 22/01/2016 |
8.13
|
1,000 | 8.08 | 8.13 | 7.92 | 0 | 0 | 0 |
| 21/01/2016 |
8.08
|
7,100 | 8.13 | 8.13 | 8.02 | 0 | 0 | 0 |
| 20/01/2016 |
8.13
|
8,900 | 8.18 | 8.18 | 7.97 | 0 | 0 | 0 |
| 19/01/2016 |
8.18
|
21,500 | 8.13 | 8.18 | 8.13 | 0 | 0 | 0 |
| 18/01/2016 |
8.13
|
19,100 | 8.39 | 8.39 | 7.97 | 0 | 0 | 0 |
| 15/01/2016 |
8.39
|
1,100 | 8.39 | 8.39 | 8.13 | 0 | 0 | 0 |
| 14/01/2016 |
8.39
|
7,600 | 8.39 | 8.39 | 8.23 | 0 | 0 | 0 |
| 13/01/2016 |
8.39
|
1,800 | 8.44 | 8.44 | 8.39 | 0 | 0 | 0 |
| 12/01/2016 |
8.44
|
4,800 | 8.44 | 8.44 | 8.39 | 0 | 0 | 0 |
| 11/01/2016 |
8.44
|
9,100 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 08/01/2016 |
8.44
|
7,300 | 8.54 | 8.54 | 8.28 | 0 | 0 | 0 |
| 07/01/2016 |
8.54
|
4,900 | 8.59 | 8.59 | 8.44 | 0 | 0 | 0 |
| 06/01/2016 |
8.59
|
4,600 | 8.65 | 8.65 | 8.54 | 0 | 0 | 0 |
| 05/01/2016 |
8.65
|
4,100 | 8.54 | 8.65 | 8.49 | 0 | 0 | 0 |
| 04/01/2016 |
8.54
|
18,300 | 8.59 | 8.59 | 8.44 | 0 | 0 | 0 |
| 31/12/2015 |
8.59
|
16,800 | 8.75 | 8.75 | 8.54 | 0 | 0 | 0 |
| 30/12/2015 |
8.75
|
48,200 | 8.75 | 8.75 | 8.70 | 0 | 0 | 0 |
| 29/12/2015 |
8.75
|
16,400 | 8.80 | 8.80 | 8.54 | 0 | 0 | 0 |
| 28/12/2015 |
8.80
|
7,800 | 9.06 | 9.27 | 8.80 | 0 | 0 | 0 |
| 25/12/2015 |
9.06
|
24,300 | 9.01 | 9.27 | 8.96 | 0 | 0 | 0 |
| 24/12/2015 |
9.01
|
100,700 | 8.28 | 9.11 | 8.39 | 0 | 0 | 0 |
| 23/12/2015 |
8.28
|
600 | 8.28 | 8.33 | 8.28 | 0 | 0 | 0 |
| 22/12/2015 |
8.28
|
12,100 | 8.28 | 8.39 | 8.18 | 0 | 0 | 0 |
| 21/12/2015 |
8.28
|
3,600 | 8.18 | 8.39 | 8.23 | 0 | 0 | 0 |
| 18/12/2015 |
8.18
|
27,000 | 8.28 | 8.28 | 8.18 | 0 | 0 | 0 |
| 17/12/2015 |
8.28
|
27,500 | 8.33 | 8.44 | 8.28 | 0 | 0 | 0 |
| 16/12/2015 |
8.33
|
5,500 | 8.44 | 8.49 | 8.33 | 0 | 0 | 0 |
| 15/12/2015 |
8.44
|
8,300 | 8.18 | 8.44 | 8.23 | 0 | 0 | 0 |
| 14/12/2015 |
8.18
|
4,900 | 8.54 | 8.54 | 8.18 | 0 | 0 | 0 |
| 11/12/2015 |
8.54
|
17,500 | 8.49 | 8.65 | 8.44 | 0 | 0 | 0 |
| 10/12/2015 |
8.49
|
10,000 | 8.33 | 8.59 | 8.39 | 0 | 0 | 0 |
| 09/12/2015 |
8.33
|
27,500 | 8.65 | 8.65 | 8.33 | 0 | 0 | 0 |
| 08/12/2015 |
8.65
|
42,000 | 8.33 | 8.70 | 8.28 | 0 | 0 | 0 |
| 07/12/2015 |
8.33
|
23,300 | 8.08 | 8.33 | 8.18 | 0 | 0 | 0 |
| 04/12/2015 |
8.08
|
21,100 | 8.08 | 8.13 | 8.08 | 0 | 0 | 0 |
| 03/12/2015 |
8.08
|
28,900 | 8.08 | 8.13 | 8.08 | 0 | 0 | 0 |
| 02/12/2015 |
8.08
|
100 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 01/12/2015 |
8.08
|
6,700 | 8.23 | 8.23 | 8.08 | 0 | 0 | 0 |
| 30/11/2015 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 27/11/2015 |
8.23
|
5,400 | 8.18 | 8.70 | 8.13 | 0 | 0 | 0 |
| 26/11/2015 |
8.18
|
8,800 | 8.13 | 8.18 | 8.13 | 0 | 0 | 0 |
| 25/11/2015 |
8.13
|
8,900 | 8.13 | 8.13 | 8.02 | 0 | 0 | 0 |
| 24/11/2015 |
8.13
|
8,000 | 8.13 | 8.13 | 8.02 | 0 | 0 | 0 |
| 23/11/2015 |
8.13
|
500 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 20/11/2015 |
8.13
|
12,400 | 8.08 | 8.13 | 8.08 | 0 | 0 | 0 |
| 19/11/2015 |
8.08
|
7,000 | 8.02 | 8.08 | 7.97 | 0 | 0 | 0 |
| 18/11/2015 |
8.02
|
6,100 | 8.13 | 8.28 | 8.02 | 0 | 0 | 0 |
| 17/11/2015 |
8.13
|
2,600 | 7.97 | 8.13 | 7.92 | 0 | 0 | 0 |
| 16/11/2015 |
7.97
|
7,000 | 8.18 | 8.18 | 7.97 | 0 | 0 | 0 |
| 13/11/2015 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 12/11/2015 |
8.18
|
2,700 | 8.02 | 8.18 | 7.82 | 0 | 0 | 0 |
| 11/11/2015 |
8.02
|
13,100 | 8.08 | 8.08 | 7.97 | 0 | 0 | 0 |
| 10/11/2015 |
8.08
|
5,200 | 8.23 | 8.23 | 8.08 | 0 | 0 | 0 |
| 09/11/2015 |
8.23
|
1,500 | 8.18 | 8.23 | 8.02 | 0 | 0 | 0 |
| 06/11/2015 |
8.18
|
11,300 | 8.18 | 8.18 | 8.02 | 0 | 0 | 0 |
| 05/11/2015 |
8.18
|
200 | 8.28 | 8.28 | 8.18 | 0 | 0 | 0 |
| 04/11/2015 |
8.28
|
3,500 | 8.13 | 8.28 | 8.18 | 0 | 0 | 0 |
| 03/11/2015 |
8.13
|
8,100 | 8.13 | 8.33 | 7.97 | 0 | 0 | 0 |
| 02/11/2015 |
8.13
|
30,000 | 8.23 | 8.33 | 8.13 | 0 | 7,000 | -0.1 |
| 30/10/2015 |
8.23
|
13,700 | 8.70 | 8.70 | 8.23 | 0 | 0 | 0 |
| 29/10/2015 |
8.70
|
43,200 | 8.18 | 8.75 | 8.02 | 0 | 0 | 0 |
| 28/10/2015 |
8.18
|
34,400 | 7.92 | 8.28 | 7.92 | 0 | 0 | 0 |
| 27/10/2015 |
7.92
|
3,200 | 7.92 | 7.92 | 7.82 | 0 | 0 | 0 |
| 26/10/2015 |
7.92
|
15,100 | 8.08 | 8.08 | 7.82 | 0 | 0 | 0 |
| 23/10/2015 |
8.08
|
8,500 | 8.08 | 8.13 | 7.97 | 0 | 0 | 0 |
| 22/10/2015 |
8.08
|
8,500 | 8.13 | 8.13 | 7.97 | 0 | 0 | 0 |
| 21/10/2015 |
8.13
|
27,200 | 7.77 | 8.28 | 7.77 | 0 | 0 | 0 |
| 20/10/2015 |
7.77
|
56,800 | 7.51 | 8.23 | 7.51 | 0 | 0 | 0 |
| 19/10/2015 |
7.51
|
8,000 | 7.51 | 7.51 | 7.45 | 0 | 0 | 0 |
| 16/10/2015 |
7.51
|
7,800 | 7.45 | 7.51 | 7.40 | 0 | 0 | 0 |
| 15/10/2015 |
7.45
|
7,100 | 7.51 | 7.51 | 7.35 | 0 | 0 | 0 |
| 14/10/2015 |
7.51
|
3,100 | 7.51 | 7.51 | 7.35 | 0 | 0 | 0 |
| 13/10/2015 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 12/10/2015 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 09/10/2015 |
7.51
|
5,200 | 7.51 | 7.51 | 7.40 | 0 | 0 | 0 |
| 08/10/2015 |
7.51
|
2,900 | 7.51 | 7.51 | 7.45 | 200 | 0 | 0.0 |
| 07/10/2015 |
7.51
|
8,000 | 7.45 | 7.51 | 7.45 | 6,800 | 0 | 0.1 |
| 06/10/2015 |
7.45
|
7,500 | 7.45 | 7.45 | 7.40 | 0 | 0 | 0 |
| 05/10/2015 |
7.45
|
1,300 | 7.40 | 7.45 | 7.40 | 0 | 0 | 0 |
| 02/10/2015 |
7.40
|
1,000 | 7.45 | 7.45 | 7.40 | 0 | 0 | 0 |
| 01/10/2015 |
7.45
|
3,700 | 7.40 | 7.45 | 7.40 | 0 | 0 | 0 |
| 30/09/2015 |
7.40
|
3,000 | 7.51 | 7.51 | 7.40 | 0 | 0 | 0 |
| 29/09/2015 |
7.51
|
9,000 | 7.30 | 7.51 | 7.35 | 0 | 0 | 0 |
| 28/09/2015 |
7.30
|
2,700 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 25/09/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 24/09/2015 |
7.40
|
1,200 | 7.35 | 7.40 | 7.20 | 0 | 0 | 0 |
| 23/09/2015 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 22/09/2015 |
7.35
|
800 | 7.30 | 7.35 | 7.30 | 0 | 0 | 0 |
| 21/09/2015 |
7.30
|
100 | 7.35 | 7.35 | 7.30 | 0 | 0 | 0 |
| 18/09/2015 |
7.35
|
100 | 7.30 | 7.35 | 7.35 | 0 | 0 | 0 |
| 17/09/2015 |
7.30
|
5,400 | 7.25 | 7.30 | 7.14 | 0 | 0 | 0 |