| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-15) |
-0.01 | -0.30% | 146,348,800 | 3,570,987 | 4.9 |
2.85
3.52
3.52
|
|
2 tháng
(2025-03-17) |
-0.63 | -16.07% | 402,171,000 | 6,917,764 | 14.9 |
2.85
4.03
3.52
|
|
3 tháng
(2025-02-14) |
-2.67 | -44.80% | 869,027,400 | 4,973,366 | 6.8 |
2.85
6.27
3.52
|
|
6 tháng
(2024-11-18) |
-3.07 | -48.27% | 1,232,471,100 | 4,928,768 | 6.5 |
2.85
6.58
3.52
|
|
12 tháng
(2024-05-20) |
-4.88 | -59.74% | 2,150,007,800 | 5,100,301 | 5.5 |
2.85
9.01
3.52
|
|
24 tháng
(2023-05-26) |
-5.01 | -60.36% | 4,430,091,500 | 4,233,926 | -4.8 |
2.85
11.05
3.52
|
|
36 tháng
(2022-05-31) |
-14.34 | -81.34% | 5,641,390,800 | -1,752,511 | -70.0 |
2.85
17.84
3.52
|
|
60 tháng
(2020-06-10) |
-0.02 | -0.68% | 7,170,955,640 | -16,771,539 | -291.0 |
2.85
23.80
3.52
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/10/2015 |
10.68
|
2,616,250 | 10.02 | 10.68 | 9.92 | 0 | 970 | -0.0 |
| 01/10/2015 |
10.02
|
729,890 | 9.97 | 10.07 | 9.92 | 0 | 0 | 0 |
| 30/09/2015 |
9.97
|
741,650 | 9.92 | 10.07 | 9.87 | 0 | 0 | 0 |
| 29/09/2015 |
9.92
|
665,180 | 9.87 | 9.97 | 9.71 | 0 | 20,000 | -0.4 |
| 28/09/2015 |
9.87
|
722,460 | 9.92 | 10.02 | 9.82 | 0 | 0 | 0 |
| 25/09/2015 |
9.92
|
647,680 | 9.97 | 10.07 | 9.87 | 0 | 0 | 0 |
| 24/09/2015 |
9.97
|
616,750 | 9.97 | 10.02 | 9.76 | 0 | 0 | 0 |
| 23/09/2015 |
9.97
|
604,100 | 10.02 | 10.02 | 9.87 | 0 | 0 | 0 |
| 22/09/2015 |
10.02
|
715,840 | 10.58 | 10.58 | 9.97 | 970 | 0 | 0.0 |
| 21/09/2015 |
10.58
|
1,785,330 | 10.02 | 10.63 | 9.97 | 0 | 0 | 0 |
| 18/09/2015 |
10.02
|
741,730 | 9.92 | 10.07 | 9.92 | 0 | 0 | 0 |
| 17/09/2015 |
9.92
|
706,660 | 9.92 | 10.02 | 9.82 | 0 | 0 | 0 |
| 16/09/2015 |
9.92
|
620,410 | 9.87 | 9.92 | 9.76 | 0 | 5,000 | -0.1 |
| 15/09/2015 |
9.87
|
545,260 | 9.82 | 9.97 | 9.71 | 0 | 0 | 0 |
| 14/09/2015 |
9.82
|
529,530 | 9.92 | 9.97 | 9.71 | 0 | 0 | 0 |
| 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 |
| 30/11/-0001 |
3.11
|
5,042,700 | 3.12 | 3.15 | 3.10 | 0 | 0 | 0 |