| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
0.21 | 3.44% | 143,871,300 | 834,567 | 5.0 |
6.10
6.70
6.27
|
|
2 tháng
(2024-09-23) |
-0.04 | -0.63% | 232,726,500 | 612,367 | 3.8 |
6.08
6.70
6.27
|
|
3 tháng
(2024-08-23) |
-0.43 | -6.38% | 311,069,500 | 1,740,567 | 11.0 |
6.08
6.83
6.27
|
|
6 tháng
(2024-05-27) |
-1.54 | -19.57% | 877,160,500 | 1,481,290 | 8.3 |
6.08
9.01
6.27
|
|
12 tháng
(2023-11-27) |
-1.33 | -17.37% | 1,670,084,500 | 65,315 | -4.0 |
6.08
9.01
6.27
|
|
24 tháng
(2022-12-02) |
-0.83 | -11.58% | 3,789,891,800 | -6,048,993 | -53.6 |
5.50
11.05
6.27
|
|
36 tháng
(2021-12-07) |
-13.67 | -68.42% | 5,108,823,400 | -1,544,122 | 21.6 |
4.44
23.80
6.27
|
|
60 tháng
(2019-12-18) |
2.07 | 48.72% | 5,999,365,070 | -19,992,650 | -286.8 |
2.14
23.80
6.27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/09/2015 |
9.92
|
638,860 | 10.17 | 10.22 | 9.82 | 0 | 0 | 0 |
| 10/09/2015 |
10.17
|
1,127,060 | 9.92 | 10.22 | 9.56 | 10,000 | 0 | 0.2 |
| 09/09/2015 |
9.92
|
2,426,490 | 9.30 | 9.92 | 9.30 | 635,000 | 0 | 11.7 |
| 08/09/2015 |
9.30
|
1,441,980 | 8.74 | 9.30 | 8.95 | 0 | 0 | 0 |
| 07/09/2015 |
8.74
|
1,425,810 | 8.18 | 8.74 | 8.13 | 0 | 0 | 0 |
| 04/09/2015 |
8.18
|
147,730 | 8.18 | 8.18 | 8.13 | 0 | 0 | 0 |
| 03/09/2015 |
8.18
|
153,400 | 8.13 | 8.18 | 8.08 | 0 | 0 | 0 |
| 01/09/2015 |
8.13
|
189,700 | 8.13 | 8.18 | 8.08 | 0 | 0 | 0 |
| 31/08/2015 |
8.13
|
229,710 | 8.13 | 8.18 | 8.08 | 0 | 0 | 0 |
| 28/08/2015 |
8.13
|
458,230 | 8.13 | 8.23 | 8.08 | 0 | 0 | 0 |
| 27/08/2015 |
8.13
|
470,310 | 8.13 | 8.18 | 8.08 | 0 | 0 | 0 |
| 26/08/2015 |
8.13
|
541,340 | 8.03 | 8.18 | 7.97 | 0 | 0 | 0 |
| 25/08/2015 |
8.03
|
478,680 | 7.97 | 8.13 | 7.87 | 0 | 0 | 0 |
| 24/08/2015 |
7.97
|
453,690 | 7.97 | 7.97 | 7.82 | 0 | 0 | 0 |
| 21/08/2015 |
7.97
|
667,530 | 8.08 | 8.08 | 7.82 | 0 | 0 | 0 |
| 20/08/2015 |
8.08
|
444,010 | 8.08 | 8.13 | 7.97 | 0 | 0 | 0 |
| 19/08/2015 |
8.08
|
496,190 | 8.13 | 8.13 | 7.92 | 0 | 0 | 0 |
| 18/08/2015 |
8.13
|
506,950 | 8.08 | 8.18 | 8.03 | 0 | 0 | 0 |
| 17/08/2015 |
8.08
|
448,820 | 8.13 | 8.23 | 8.03 | 0 | 0 | 0 |
| 14/08/2015 |
8.13
|
461,220 | 8.18 | 8.28 | 8.08 | 10 | 0 | 0.0 |
| 13/08/2015 |
8.18
|
568,170 | 8.18 | 8.23 | 8.03 | 0 | 0 | 0 |
| 12/08/2015 |
8.18
|
518,400 | 8.18 | 8.28 | 8.13 | 0 | 0 | 0 |
| 11/08/2015 |
8.18
|
912,320 | 8.08 | 8.33 | 7.97 | 90,000 | 0 | 1.4 |
| 10/08/2015 |
8.08
|
687,310 | 8.13 | 8.28 | 8.03 | 100,000 | 0 | 1.6 |
| 07/08/2015 |
8.13
|
1,098,740 | 8.18 | 8.23 | 7.97 | 85,000 | 0 | 1.3 |
| 06/08/2015 |
8.18
|
557,250 | 8.18 | 8.23 | 8.08 | 115,000 | 0 | 1.8 |
| 05/08/2015 |
8.18
|
586,940 | 8.18 | 8.38 | 8.08 | 100,000 | 0 | 1.6 |
| 04/08/2015 |
8.18
|
705,690 | 7.97 | 8.18 | 7.82 | 110,000 | 0 | 1.7 |
| 03/08/2015 |
7.97
|
533,980 | 8.08 | 8.08 | 7.87 | 90,000 | 0 | 1.4 |
| 31/07/2015 |
8.08
|
1,143,300 | 8.49 | 8.49 | 7.92 | 100,000 | 0 | 1.6 |
| 30/07/2015 |
8.49
|
408,000 | 9.10 | 9.10 | 8.49 | 105,000 | 0 | 1.7 |
| 29/07/2015 |
9.10
|
1,514,120 | 8.74 | 9.15 | 8.49 | 95,000 | 0 | 1.6 |
| 28/07/2015 |
8.74
|
1,558,070 | 8.18 | 8.74 | 8.18 | 132,000 | 0 | 2.1 |
| 27/07/2015 |
8.18
|
2,391,150 | 7.67 | 8.18 | 7.16 | 400,000 | 0 | 6.0 |
| 24/07/2015 |
7.67
|
13,570 | 8.23 | 8.23 | 7.67 | 0 | 0 | 0 |
| 23/07/2015 |
8.23
|
42,950 | 8.84 | 8.84 | 8.23 | 0 | 0 | 0 |
| 22/07/2015 |
8.84
|
1,860 | 9.51 | 9.51 | 8.84 | 0 | 0 | 0 |
| 21/07/2015 |
9.51
|
163,790 | 10.22 | 10.22 | 9.51 | 52,000 | 0 | 1.0 |
| 20/07/2015 |
10.22
|
1,404,650 | 9.71 | 10.38 | 9.66 | 200,000 | 0 | 4 |
| 17/07/2015 |
9.71
|
1,585,500 | 9.15 | 9.76 | 9.00 | 48,000 | 0 | 0.9 |
| 16/07/2015 |
9.15
|
2,201,970 | 9.15 | 9.20 | 8.28 | 0 | 0 | 0 |