| 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) |
-3.60 | -16.67% | 147,224,800 | 2,687,769 | 64.2 |
17.90
21.60
18
|
|
2 tháng
(2024-09-23) |
0.80 | 4.65% | 464,774,600 | 6,548,069 | 145.8 |
17.20
21.60
18
|
|
3 tháng
(2024-08-26) |
0.71 | 4.13% | 553,064,800 | 3,142,569 | 84.2 |
16.78
21.60
18
|
|
6 tháng
(2024-05-27) |
0.71 | 4.13% | 1,075,193,300 | -6,574,150 | -100.1 |
16.50
21.60
18
|
|
12 tháng
(2023-11-28) |
1.31 | 7.86% | 2,480,545,300 | 9,022,072 | 195.5 |
15.17
21.60
18
|
|
24 tháng
(2022-12-05) |
3.75 | 26.29% | 3,828,680,100 | -180,134,903 | -4,790.8 |
12.66
21.60
18
|
|
36 tháng
(2021-12-08) |
0.66 | 3.82% | 4,122,077,600 | -252,617,432 | -7,638.5 |
11.72
27.27
18
|
|
60 tháng
(2019-12-19) |
7.22 | 66.99% | 4,367,697,460 | -256,486,452 | -7,727.3 |
9.51
27.27
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/09/2015 |
7.73
|
147,080 | 7.79 | 7.79 | 7.66 | 16,050 | 20,000 | -0.0 |
| 11/09/2015 |
7.79
|
148,810 | 7.73 | 7.79 | 7.73 | 3,000 | 0 | 0.0 |
| 10/09/2015 |
7.73
|
187,340 | 7.79 | 7.79 | 7.73 | 0 | 0 | 0 |
| 09/09/2015 |
7.79
|
357,250 | 7.79 | 7.86 | 7.73 | 0 | 0 | 0 |
| 08/09/2015 |
7.79
|
233,420 | 7.73 | 7.86 | 7.73 | 0 | 0 | 0 |
| 07/09/2015 |
7.73
|
56,190 | 7.73 | 7.73 | 7.60 | 300 | 0 | 0.0 |
| 04/09/2015 |
7.73
|
176,070 | 7.66 | 7.73 | 7.66 | 117,140 | 12,000 | 1.2 |
| 03/09/2015 |
7.66
|
330,700 | 7.47 | 7.73 | 7.47 | 243,010 | 200,000 | 0.5 |
| 01/09/2015 |
7.47
|
254,090 | 7.53 | 7.66 | 7.47 | 100,000 | 0 | 1.2 |
| 31/08/2015 |
7.53
|
272,870 | 7.86 | 7.86 | 7.53 | 140,000 | 0 | 1.6 |
| 28/08/2015 |
7.86
|
458,170 | 7.73 | 7.86 | 7.66 | 201,470 | 95,000 | 1.3 |
| 27/08/2015 |
7.73
|
436,200 | 7.73 | 7.73 | 7.60 | 40,000 | 130,440 | -1.1 |
| 26/08/2015 |
7.73
|
272,630 | 7.79 | 7.79 | 7.66 | 73,990 | 127,200 | -0.6 |
| 25/08/2015 |
7.79
|
347,430 | 7.99 | 7.99 | 7.60 | 0 | 10 | -0.0 |
| 24/08/2015 |
7.99
|
1,544,520 | 7.53 | 7.99 | 7.27 | 0 | 30,300 | -0.3 |
| 21/08/2015 |
7.53
|
1,896,440 | 7.66 | 7.66 | 7.27 | 183,580 | 823,070 | -7.3 |
| 20/08/2015 |
7.66
|
1,670,090 | 7.86 | 7.99 | 7.60 | 189,340 | 450,000 | -3.0 |
| 19/08/2015 |
7.86
|
851,800 | 7.92 | 8.12 | 7.73 | 1,500 | 200,000 | -2.4 |
| 18/08/2015 |
7.92
|
7,313,210 | 8.18 | 8.18 | 7.66 | 681,950 | 2,036,510 | -16.1 |
| 17/08/2015 |
8.18
|
2,318,350 | 8.77 | 8.77 | 8.18 | 100 | 340,000 | -4.3 |
| 14/08/2015 |
8.77
|
670,420 | 8.96 | 8.96 | 8.77 | 5,000 | 380,370 | -5.1 |
| 13/08/2015 |
8.96
|
1,001,180 | 8.96 | 9.03 | 8.90 | 297,000 | 0 | 4.1 |
| 12/08/2015 |
8.96
|
1,057,980 | 8.96 | 9.03 | 8.83 | 526,570 | 460 | 7.2 |
| 11/08/2015 |
8.96
|
426,140 | 8.90 | 8.96 | 8.83 | 85,020 | 0 | 1.2 |
| 10/08/2015 |
8.90
|
329,050 | 8.90 | 8.96 | 8.77 | 130 | 3,000 | -0.0 |
| 07/08/2015 |
8.90
|
564,760 | 8.90 | 8.90 | 8.77 | 0 | 0 | 0 |
| 06/08/2015 |
8.90
|
335,920 | 8.96 | 9.03 | 8.83 | 0 | 0 | 0 |
| 05/08/2015 |
8.96
|
400,990 | 8.90 | 9.03 | 8.83 | 170,970 | 1,400 | 2.3 |
| 04/08/2015 |
8.90
|
967,320 | 8.83 | 9.03 | 8.83 | 310,210 | 0 | 4.3 |
| 03/08/2015 |
8.83
|
1,333,560 | 8.83 | 8.96 | 8.64 | 152,490 | 0 | 2.1 |
| 31/07/2015 |
8.83
|
648,220 | 8.96 | 8.96 | 8.83 | 125,000 | 108,200 | 0.2 |
| 30/07/2015 |
8.96
|
984,740 | 8.96 | 9.03 | 8.83 | 286,400 | 100,000 | 2.6 |
| 29/07/2015 |
8.96
|
1,472,750 | 9.03 | 9.09 | 8.96 | 171,000 | 0 | 2.4 |
| 28/07/2015 |
9.03
|
1,198,740 | 9.16 | 9.16 | 9.03 | 395,000 | 7,480 | 5.4 |
| 27/07/2015 |
9.16
|
1,437,520 | 9.22 | 9.29 | 9.16 | 320,520 | 0 | 4.5 |
| 24/07/2015 |
9.22
|
925,940 | 9.09 | 9.22 | 9.03 | 6,010 | 3,600 | 0.0 |
| 23/07/2015 |
9.09
|
1,076,290 | 9.22 | 9.35 | 9.09 | 178,000 | 71,600 | 1.5 |
| 22/07/2015 |
9.22
|
1,738,640 | 9.16 | 9.22 | 9.03 | 75,000 | 9,860 | 0.9 |
| 21/07/2015 |
9.16
|
1,367,670 | 9.29 | 9.48 | 9.16 | 270,300 | 0 | 3.9 |
| 20/07/2015 |
9.29
|
2,339,710 | 9.48 | 9.48 | 9.16 | 158,250 | 0 | 2.3 |
| 17/07/2015 |
9.48
|
1,006,840 | 9.48 | 9.61 | 9.42 | 205,620 | 0 | 3.0 |
| 16/07/2015 |
9.48
|
3,667,030 | 9.93 | 9.93 | 9.42 | 399,500 | 0 | 5.9 |
| 15/07/2015 |
9.93
|
1,402,880 | 10.13 | 10.13 | 9.87 | 150 | 0 | 0.0 |
| 14/07/2015 |
10.13
|
4,328,670 | 9.68 | 10.32 | 9.93 | 399,670 | 30,150 | 5.8 |
| 13/07/2015 |
9.68
|
11,090,700 | 9.09 | 9.68 | 9.09 | 1,487,420 | 5,000 | 21.7 |
| 10/07/2015 |
9.09
|
1,036,580 | 9.09 | 9.22 | 9.03 | 285,500 | 0 | 4.0 |
| 09/07/2015 |
9.09
|
467,860 | 9.16 | 9.16 | 8.96 | 452,152 | 355,652 | 1.4 |
| 08/07/2015 |
9.16
|
1,701,970 | 9.09 | 9.48 | 8.96 | 402,170 | 15,500 | 5.5 |
| 07/07/2015 |
9.09
|
1,025,180 | 9.09 | 9.22 | 8.83 | 162,000 | 0 | 2.2 |
| 06/07/2015 |
9.09
|
1,381,630 | 8.77 | 9.29 | 8.77 | 458,580 | 200 | 6.3 |
| 03/07/2015 |
8.77
|
503,520 | 8.64 | 8.90 | 8.64 | 145,000 | 0 | 2.0 |
| 02/07/2015 |
8.64
|
230,200 | 8.38 | 8.70 | 8.31 | 0 | 36,120 | -0.5 |
| 01/07/2015 |
8.38
|
229,280 | 8.44 | 8.44 | 8.31 | 10,500 | 3,880 | 0.1 |
| 30/06/2015 |
8.44
|
496,210 | 8.44 | 8.44 | 8.38 | 0 | 5,550 | -0.1 |
| 29/06/2015 |
8.44
|
589,150 | 8.57 | 8.57 | 8.44 | 0 | 0 | 0 |
| 26/06/2015 |
8.57
|
481,540 | 8.70 | 8.70 | 8.57 | 10,000 | 30,000 | -0.3 |
| 25/06/2015 |
8.70
|
414,510 | 8.77 | 8.83 | 8.70 | 158,230 | 0 | 2.1 |
| 24/06/2015 |
8.77
|
299,130 | 8.83 | 8.83 | 8.70 | 500 | 0 | 0.0 |
| 23/06/2015 |
8.83
|
730,740 | 8.64 | 8.83 | 8.70 | 12,270 | 0 | 0.2 |
| 22/06/2015 |
8.64
|
438,960 | 8.70 | 8.77 | 8.64 | 5,000 | 0 | 0.1 |
| 19/06/2015 |
8.70
|
321,520 | 8.70 | 8.83 | 8.64 | 0 | 0 | 0 |
| 18/06/2015 |
8.70
|
340,330 | 8.77 | 8.83 | 8.70 | 100 | 15,380 | -0.2 |
| 17/06/2015 |
8.77
|
528,370 | 8.77 | 8.83 | 8.64 | 150,000 | 8,000 | 1.9 |
| 16/06/2015 |
8.77
|
1,703,060 | 8.77 | 9.03 | 8.77 | 300,000 | 0 | 4.1 |
| 15/06/2015 |
8.77
|
1,179,600 | 8.57 | 8.90 | 8.51 | 24,800 | 0 | 0.3 |
| 12/06/2015 |
8.57
|
623,520 | 8.70 | 8.70 | 8.51 | 0 | 0 | 0 |
| 11/06/2015 |
8.70
|
533,540 | 8.77 | 8.83 | 8.57 | 0 | 0 | 0 |
| 10/06/2015 |
8.77
|
623,530 | 8.83 | 8.83 | 8.57 | 1,300 | 0 | 0.0 |
| 09/06/2015 |
8.83
|
743,420 | 9.03 | 9.03 | 8.77 | 269,640 | 0 | 3.7 |
| 08/06/2015 |
9.03
|
2,088,910 | 8.96 | 9.16 | 8.96 | 795,000 | 0 | 11.1 |
| 05/06/2015 |
8.96
|
1,850,590 | 8.77 | 9.03 | 8.70 | 471,110 | 50,000 | 5.8 |
| 04/06/2015 |
8.77
|
1,196,320 | 8.51 | 8.83 | 8.57 | 417,220 | 0 | 5.6 |
| 03/06/2015 |
8.51
|
836,610 | 8.57 | 8.64 | 8.44 | 215,000 | 20,000 | 2.6 |
| 02/06/2015 |
8.57
|
1,032,250 | 8.83 | 8.90 | 8.57 | 421,900 | 27,620 | 5.3 |
| 01/06/2015 |
8.83
|
964,740 | 8.77 | 9.03 | 8.70 | 0 | 31,000 | -0.4 |
| 29/05/2015 |
8.77
|
2,808,550 | 8.57 | 9.09 | 8.70 | 476,030 | 20,000 | 6.3 |
| 28/05/2015 |
8.57
|
1,894,990 | 8.05 | 8.57 | 8.05 | 131,520 | 500 | 1.7 |
| 27/05/2015 |
8.05
|
418,070 | 7.99 | 8.05 | 7.92 | 30,000 | 2,000 | 0.3 |
| 26/05/2015 |
7.99
|
227,760 | 7.86 | 8.05 | 7.79 | 0 | 0 | 0 |
| 25/05/2015 |
7.86
|
27,080 | 7.99 | 7.99 | 7.86 | 0 | 0 | 0 |
| 22/05/2015 |
7.99
|
189,480 | 7.92 | 8.05 | 7.86 | 0 | 4,500 | -0.1 |
| 21/05/2015 |
7.92
|
54,580 | 7.79 | 7.92 | 7.79 | 0 | 0 | 0 |
| 20/05/2015 |
7.79
|
125,620 | 7.86 | 7.92 | 7.79 | 2,300 | 40,000 | -0.5 |
| 19/05/2015 |
7.86
|
192,650 | 7.79 | 7.92 | 7.79 | 0 | 20,010 | -0.2 |
| 18/05/2015 |
7.79
|
424,370 | 7.92 | 7.99 | 7.79 | 8,520 | 14,010 | -0.1 |
| 15/05/2015 |
7.92
|
95,450 | 7.99 | 8.05 | 7.92 | 0 | 0 | 0 |
| 14/05/2015 |
7.99
|
61,820 | 7.86 | 8.12 | 7.86 | 0 | 11,880 | -0.1 |
| 13/05/2015 |
7.86
|
69,630 | 7.86 | 7.99 | 7.79 | 500 | 0 | 0.0 |
| 12/05/2015 |
7.86
|
292,840 | 8.05 | 8.05 | 7.79 | 100 | 0 | 0.0 |
| 11/05/2015 |
8.05
|
58,860 | 8.05 | 8.05 | 7.92 | 1,200 | 2,700 | -0.0 |
| 08/05/2015 |
8.05
|
142,710 | 8.18 | 8.18 | 7.99 | 2,020 | 0 | 0.0 |
| 07/05/2015 |
8.18
|
62,990 | 7.92 | 8.18 | 7.92 | 0 | 0 | 0 |
| 06/05/2015 |
7.92
|
153,080 | 8.12 | 8.12 | 7.92 | 0 | 0 | 0 |
| 05/05/2015 |
8.12
|
82,160 | 8.12 | 8.25 | 7.99 | 900 | 0 | 0.0 |
| 04/05/2015 |
8.12
|
90,250 | 8.38 | 8.38 | 8.12 | 0 | 0 | 0 |
| 27/04/2015 |
8.38
|
68,090 | 8.31 | 8.44 | 8.25 | 0 | 0 | 0 |
| 24/04/2015 |
8.31
|
154,230 | 8.44 | 8.44 | 8.31 | 115,250 | 0 | 1.5 |
| 23/04/2015 |
8.44
|
316,690 | 8.44 | 8.51 | 8.25 | 286,830 | 20,100 | 3.5 |
| 22/04/2015 |
8.44
|
426,490 | 8.31 | 8.44 | 8.31 | 180,000 | 20,000 | 2.1 |
| 21/04/2015 |
8.31
|
145,680 | 8.38 | 8.38 | 8.31 | 3,500 | 0 | 0.0 |