Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-24) |
0.86 | 28.86% | 275,138,900 | 2,108,700 | 8.8 |
2.93
4.09
3.92
|
2 tháng
(2025-05-26) |
0.90 | 30.61% | 392,753,800 | 20,000 | 2.8 |
2.85
4.09
3.92
|
3 tháng
(2025-04-25) |
0.78 | 25.49% | 585,091,600 | -5,896,144 | -7.0 |
2.85
4.09
3.92
|
6 tháng
(2025-02-03) |
-2.16 | -36% | 1,420,768,800 | -3,051,661 | -2.0 |
2.85
6.27
3.92
|
12 tháng
(2024-07-29) |
-3.07 | -44.42% | 2,205,585,100 | -1,813,455 | 6.8 |
2.85
6.97
3.92
|
24 tháng
(2023-08-04) |
-6.80 | -63.90% | 4,326,231,500 | -5,094,717 | -29.9 |
2.85
11.05
3.92
|
36 tháng
(2022-08-09) |
-10.64 | -73.48% | 5,909,743,400 | -9,458,054 | -73.9 |
2.85
15.05
3.92
|
60 tháng
(2020-08-19) |
-0.27 | -6.59% | 7,648,405,260 | -22,903,862 | -285.4 |
2.85
23.80
3.92
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/12/2015 |
9.76
|
312,310 | 9.82 | 9.87 | 9.71 | 0 | 0 | 0 |
10/12/2015 |
9.82
|
331,780 | 9.76 | 9.92 | 9.71 | 0 | 0 | 0 |
09/12/2015 |
9.76
|
496,390 | 9.82 | 9.87 | 9.76 | 0 | 0 | 0 |
08/12/2015 |
9.82
|
333,780 | 9.76 | 9.87 | 9.66 | 10,000 | 0 | 0.2 |
07/12/2015 |
9.76
|
346,040 | 9.76 | 9.82 | 9.66 | 0 | 0 | 0 |
04/12/2015 |
9.76
|
538,610 | 9.76 | 9.87 | 9.71 | 0 | 0 | 0 |
03/12/2015 |
9.76
|
503,090 | 9.76 | 9.87 | 9.66 | 0 | 0 | 0 |
02/12/2015 |
9.76
|
608,710 | 9.71 | 9.87 | 9.66 | 0 | 0 | 0 |
01/12/2015 |
9.71
|
576,270 | 9.66 | 9.87 | 9.66 | 0 | 0 | 0 |
30/11/2015 |
9.66
|
540,920 | 9.66 | 9.76 | 9.61 | 0 | 15,000 | -0.3 |
27/11/2015 |
9.66
|
782,120 | 9.76 | 9.82 | 9.66 | 0 | 0 | 0 |
26/11/2015 |
9.76
|
976,060 | 9.71 | 9.76 | 9.61 | 0 | 0 | 0 |
25/11/2015 |
9.71
|
1,034,160 | 9.71 | 9.82 | 9.61 | 15,000 | 12,000 | 0.1 |
24/11/2015 |
9.71
|
1,010,090 | 10.07 | 10.07 | 9.71 | 0 | 20,000 | -0.4 |
23/11/2015 |
10.07
|
1,416,010 | 10.17 | 10.38 | 9.97 | 0 | 0 | 0 |
20/11/2015 |
10.17
|
1,867,310 | 10.17 | 10.48 | 10.02 | 5,000 | 0 | 0.1 |
19/11/2015 |
10.17
|
1,744,860 | 9.51 | 10.17 | 9.51 | 27,000 | 0 | 0.5 |
18/11/2015 |
9.51
|
837,970 | 9.56 | 9.61 | 9.46 | 0 | 0 | 0 |
17/11/2015 |
9.56
|
894,500 | 9.56 | 9.66 | 9.51 | 0 | 0 | 0 |
16/11/2015 |
9.56
|
773,270 | 9.56 | 9.66 | 9.46 | 0 | 0 | 0 |
13/11/2015 |
9.56
|
735,410 | 9.56 | 9.61 | 9.46 | 0 | 0 | 0 |
12/11/2015 |
9.56
|
824,530 | 9.51 | 9.56 | 9.46 | 0 | 0 | 0 |
11/11/2015 |
9.51
|
1,032,850 | 9.46 | 9.61 | 9.30 | 0 | 0 | 0 |
10/11/2015 |
9.46
|
688,110 | 9.56 | 9.56 | 9.46 | 0 | 0 | 0 |
09/11/2015 |
9.56
|
810,880 | 9.56 | 9.61 | 9.46 | 0 | 0 | 0 |
06/11/2015 |
9.56
|
1,179,060 | 9.56 | 9.71 | 9.36 | 0 | 0 | 0 |
05/11/2015 |
9.56
|
642,420 | 9.56 | 9.61 | 9.46 | 0 | 0 | 0 |
04/11/2015 |
9.56
|
1,039,680 | 9.61 | 9.92 | 9.56 | 0 | 0 | 0 |
03/11/2015 |
9.61
|
719,890 | 9.56 | 9.61 | 9.51 | 0 | 0 | 0 |
02/11/2015 |
9.56
|
1,268,400 | 9.51 | 9.56 | 9.25 | 0 | 0 | 0 |
30/10/2015 |
9.51
|
676,050 | 9.66 | 9.71 | 9.46 | 0 | 0 | 0 |
29/10/2015 |
9.66
|
694,850 | 9.76 | 9.87 | 9.66 | 0 | 0 | 0 |
28/10/2015 |
9.76
|
822,770 | 9.76 | 9.87 | 9.71 | 0 | 0 | 0 |
27/10/2015 |
9.76
|
885,070 | 9.92 | 9.97 | 9.71 | 0 | 0 | 0 |
26/10/2015 |
9.92
|
944,760 | 10.02 | 10.17 | 9.92 | 0 | 0 | 0 |
23/10/2015 |
10.02
|
970,720 | 9.92 | 10.12 | 9.87 | 0 | 0 | 0 |
22/10/2015 |
9.92
|
938,120 | 9.87 | 10.02 | 9.76 | 0 | 1,000 | -0.0 |
21/10/2015 |
9.87
|
815,910 | 9.87 | 9.92 | 9.76 | 0 | 0 | 0 |
20/10/2015 |
9.87
|
834,450 | 9.82 | 9.87 | 9.71 | 0 | 0 | 0 |
19/10/2015 |
9.82
|
800,990 | 9.92 | 9.92 | 9.71 | 0 | 0 | 0 |
16/10/2015 |
9.92
|
819,850 | 9.92 | 10.02 | 9.82 | 0 | 0 | 0 |
15/10/2015 |
9.92
|
939,320 | 9.87 | 9.97 | 9.76 | 0 | 0 | 0 |
14/10/2015 |
9.87
|
876,030 | 9.92 | 10.02 | 9.82 | 0 | 0 | 0 |
13/10/2015 |
9.92
|
984,930 | 10.33 | 10.33 | 9.87 | 0 | 2,000 | -0.0 |
12/10/2015 |
10.33
|
1,643,480 | 10.43 | 10.53 | 10.28 | 0 | 2,000 | -0.0 |
09/10/2015 |
10.43
|
1,021,150 | 10.99 | 10.99 | 10.22 | 0 | 0 | 0 |
08/10/2015 |
10.99
|
3,130,190 | 11.25 | 11.25 | 10.48 | 0 | 20,000 | -0.4 |
07/10/2015 |
11.25
|
2,289,730 | 12.06 | 12.06 | 11.25 | 5,000 | 0 | 0.1 |
06/10/2015 |
12.06
|
3,469,410 | 11.40 | 12.17 | 10.63 | 0 | 0 | 0 |
05/10/2015 |
11.40
|
2,513,710 | 10.68 | 11.40 | 10.53 | 0 | 0 | 0 |
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 |