| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-28) |
-0.10 | -0.95% | 2,216,540 | 0 | 0 |
10.20
11.70
10.40
|
|
2 tháng
(2024-09-27) |
-0.90 | -7.96% | 4,482,413 | 0 | 0 |
10.10
12.10
10.40
|
|
3 tháng
(2024-08-28) |
-2.10 | -16.80% | 10,282,872 | 0 | 0 |
8.10
12.60
10.40
|
|
6 tháng
(2024-05-30) |
-2.50 | -19.38% | 38,964,542 | 0 | 0 |
8.10
24.20
10.40
|
|
12 tháng
(2023-12-04) |
-10.20 | -49.51% | 62,680,971 | 0 | 0 |
8.10
24.20
10.40
|
|
24 tháng
(2022-12-07) |
2.80 | 36.84% | 118,414,581 | -2,000 | -0.1 |
5.10
34.70
10.40
|
|
36 tháng
(2021-12-13) |
-23.10 | -68.96% | 139,175,268 | -9,800 | -0.2 |
5.10
36.80
10.40
|
|
60 tháng
(2019-12-23) |
7.40 | 246.67% | 181,826,377 | -234,620 | -2.2 |
2.30
37.50
10.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/04/2015 |
8.13
|
24,500 | 8.13 | 8.13 | 7.99 | 2,000 | 0 | 0.0 |
| 23/04/2015 |
8.13
|
26,800 | 8.26 | 8.26 | 7.79 | 0 | 0 | 0 |
| 22/04/2015 |
8.26
|
31,400 | 8.33 | 8.33 | 8.13 | 1,000 | 0 | 0.0 |
| 21/04/2015 |
8.33
|
65,200 | 8.33 | 8.33 | 8.19 | 6,400 | 0 | 0.1 |
| 20/04/2015 |
8.33
|
58,800 | 8.33 | 8.40 | 8.19 | 7,500 | 0 | 0.1 |
| 17/04/2015 |
8.33
|
62,700 | 8.33 | 8.46 | 8.19 | 6,100 | 0 | 0.1 |
| 16/04/2015 |
8.33
|
64,600 | 8.26 | 8.40 | 8.26 | 0 | 0 | 0 |
| 15/04/2015 |
8.26
|
79,200 | 8.40 | 8.40 | 8.19 | 2,500 | 0 | 0.0 |
| 14/04/2015 |
8.40
|
66,900 | 8.53 | 8.53 | 8.33 | 0 | 0 | 0 |
| 13/04/2015 |
8.53
|
49,200 | 8.66 | 8.66 | 8.40 | 0 | 0 | 0 |
| 10/04/2015 |
8.66
|
50,300 | 8.60 | 8.66 | 8.53 | 0 | 0 | 0 |
| 09/04/2015 |
8.60
|
64,600 | 8.46 | 8.66 | 8.46 | 5,000 | 0 | 0.1 |
| 08/04/2015 |
8.46
|
15,700 | 8.53 | 8.53 | 8.40 | 0 | 0 | 0 |
| 07/04/2015 |
8.53
|
45,400 | 8.40 | 8.53 | 8.26 | 0 | 0 | 0 |
| 06/04/2015 |
8.40
|
16,000 | 8.46 | 8.46 | 8.33 | 0 | 0 | 0 |
| 03/04/2015 |
8.46
|
19,200 | 8.46 | 8.46 | 8.33 | 0 | 0 | 0 |
| 02/04/2015 |
8.46
|
96,700 | 8.26 | 8.46 | 8.06 | 0 | 0 | 0 |
| 01/04/2015 |
8.26
|
57,800 | 8.53 | 8.60 | 8.26 | 0 | 0 | 0 |
| 31/03/2015 |
8.53
|
62,800 | 8.46 | 8.66 | 8.46 | 0 | 0 | 0 |
| 30/03/2015 |
8.46
|
104,600 | 9.00 | 9.00 | 8.46 | 0 | 0 | 0 |
| 27/03/2015 |
9.00
|
73,300 | 9.27 | 9.34 | 9.00 | 0 | 0 | 0 |
| 26/03/2015 |
9.27
|
69,100 | 9.34 | 9.34 | 9.07 | 10,000 | 0 | 0.1 |
| 25/03/2015 |
9.34
|
143,100 | 8.93 | 9.34 | 8.93 | 0 | 0 | 0 |
| 24/03/2015 |
8.93
|
74,300 | 8.93 | 8.93 | 8.73 | 0 | 0 | 0 |
| 23/03/2015 |
8.93
|
51,900 | 8.93 | 9.00 | 8.87 | 0 | 0 | 0 |
| 20/03/2015 |
8.93
|
54,200 | 9.00 | 9.07 | 8.53 | 0 | 0 | 0 |
| 19/03/2015 |
9.00
|
64,200 | 8.87 | 9.07 | 8.87 | 0 | 0 | 0 |
| 18/03/2015 |
8.87
|
77,100 | 9.07 | 9.07 | 8.87 | 0 | 0 | 0 |
| 17/03/2015 |
9.07
|
48,200 | 9.00 | 9.07 | 8.93 | 0 | 0 | 0 |
| 16/03/2015 |
9.00
|
57,600 | 9.00 | 9.13 | 8.93 | 0 | 0 | 0 |
| 13/03/2015 |
9.00
|
141,300 | 8.60 | 9.07 | 8.66 | 0 | 0 | 0 |
| 12/03/2015 |
8.60
|
96,300 | 8.53 | 8.60 | 8.53 | 0 | 0 | 0 |
| 11/03/2015 |
8.53
|
41,800 | 8.46 | 8.53 | 8.46 | 0 | 0 | 0 |
| 10/03/2015 |
8.46
|
21,600 | 8.53 | 8.53 | 8.46 | 0 | 0 | 0 |
| 09/03/2015 |
8.53
|
52,600 | 8.53 | 8.53 | 8.40 | 0 | 0 | 0 |
| 06/03/2015 |
8.53
|
23,200 | 8.60 | 8.60 | 8.13 | 0 | 0 | 0 |
| 05/03/2015 |
8.60
|
36,700 | 8.60 | 8.60 | 8.46 | 0 | 0 | 0 |
| 04/03/2015 |
8.60
|
35,400 | 8.60 | 8.60 | 8.53 | 0 | 0 | 0 |
| 03/03/2015 |
8.60
|
38,900 | 8.60 | 8.60 | 8.53 | 0 | 0 | 0 |
| 02/03/2015 |
8.60
|
11,300 | 8.53 | 8.60 | 8.53 | 0 | 0 | 0 |
| 27/02/2015 |
8.53
|
61,500 | 8.60 | 8.66 | 8.46 | 0 | 0 | 0 |
| 26/02/2015 |
8.60
|
76,200 | 7.99 | 8.60 | 8.06 | 0 | 0 | 0 |
| 25/02/2015 |
7.99
|
28,800 | 8.26 | 8.26 | 7.99 | 0 | 0 | 0 |
| 24/02/2015 |
8.26
|
4,100 | 7.93 | 8.26 | 7.93 | 0 | 0 | 0 |
| 13/02/2015 |
7.93
|
3,300 | 7.93 | 7.93 | 7.72 | 0 | 2,500 | -0.0 |
| 12/02/2015 |
7.93
|
2,000 | 7.99 | 7.99 | 7.93 | 0 | 1,500 | -0.0 |
| 11/02/2015 |
7.99
|
5,500 | 7.86 | 7.99 | 7.79 | 0 | 5,300 | -0.1 |
| 10/02/2015 |
7.86
|
700 | 7.86 | 7.86 | 7.86 | 0 | 700 | -0.0 |
| 09/02/2015 |
7.86
|
7,800 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 06/02/2015 |
7.86
|
21,800 | 7.86 | 7.86 | 7.66 | 0 | 15,000 | -0.2 |
| 05/02/2015 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 04/02/2015 |
7.86
|
15,700 | 7.86 | 7.86 | 7.72 | 0 | 0 | 0 |
| 03/02/2015 |
7.86
|
1,300 | 7.86 | 7.86 | 7.79 | 0 | 0 | 0 |
| 02/02/2015 |
7.86
|
5,100 | 7.93 | 7.99 | 7.86 | 0 | 0 | 0 |
| 30/01/2015 |
7.93
|
2,400 | 7.99 | 7.99 | 7.93 | 0 | 0 | 0 |
| 29/01/2015 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 28/01/2015 |
7.99
|
600 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 27/01/2015 |
7.99
|
16,000 | 8.06 | 8.06 | 7.99 | 0 | 0 | 0 |
| 26/01/2015 |
8.06
|
2,800 | 8.06 | 8.06 | 7.99 | 0 | 0 | 0 |
| 23/01/2015 |
8.06
|
1,200 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 22/01/2015 |
8.06
|
11,800 | 7.93 | 8.06 | 7.93 | 0 | 0 | 0 |
| 21/01/2015 |
7.93
|
6,300 | 7.99 | 8.06 | 7.93 | 2,000 | 0 | 0.0 |
| 20/01/2015 |
7.99
|
9,600 | 7.93 | 8.06 | 7.99 | 3,000 | 0 | 0.0 |
| 19/01/2015 |
7.93
|
4,900 | 8.06 | 8.06 | 7.93 | 0 | 0 | 0 |
| 16/01/2015 |
8.06
|
17,600 | 7.86 | 8.06 | 7.93 | 0 | 0 | 0 |
| 15/01/2015 |
7.86
|
10,400 | 7.99 | 7.99 | 7.86 | 400 | 0 | 0.0 |
| 14/01/2015 |
7.99
|
27,200 | 7.93 | 7.99 | 7.93 | 0 | 0 | 0 |
| 13/01/2015 |
7.93
|
16,100 | 7.93 | 7.93 | 7.86 | 0 | 0 | 0 |
| 12/01/2015 |
7.93
|
7,900 | 7.93 | 7.93 | 7.72 | 0 | 0 | 0 |
| 09/01/2015 |
7.93
|
14,400 | 7.86 | 7.93 | 7.79 | 0 | 0 | 0 |
| 08/01/2015 |
7.86
|
10,200 | 7.93 | 7.93 | 7.79 | 0 | 0 | 0 |
| 07/01/2015 |
7.93
|
300 | 7.99 | 7.99 | 7.93 | 0 | 0 | 0 |
| 06/01/2015 |
7.99
|
2,500 | 7.66 | 7.99 | 7.79 | 0 | 0 | 0 |
| 05/01/2015 |
7.66
|
58,200 | 7.86 | 7.99 | 7.19 | 0 | 5,000 | -0.1 |
| 31/12/2014 |
7.86
|
19,700 | 7.86 | 7.93 | 7.79 | 0 | 0 | 0 |
| 30/12/2014 |
7.86
|
3,100 | 7.59 | 7.86 | 7.59 | 0 | 0 | 0 |
| 29/12/2014 |
7.59
|
18,800 | 7.72 | 7.72 | 7.59 | 0 | 0 | 0 |
| 26/12/2014 |
7.72
|
12,500 | 7.79 | 7.86 | 7.72 | 0 | 0 | 0 |
| 25/12/2014 |
7.79
|
11,100 | 7.93 | 7.93 | 7.79 | 0 | 0 | 0 |
| 24/12/2014 |
7.93
|
8,200 | 7.72 | 7.93 | 7.79 | 0 | 0 | 0 |
| 23/12/2014 |
7.72
|
36,000 | 7.99 | 7.99 | 7.72 | 0 | 0 | 0 |
| 22/12/2014 |
7.99
|
8,700 | 7.72 | 7.99 | 7.86 | 0 | 0 | 0 |
| 19/12/2014 |
7.72
|
4,400 | 7.99 | 7.99 | 7.25 | 0 | 0 | 0 |
| 18/12/2014 |
7.99
|
6,400 | 7.99 | 8.06 | 7.99 | 0 | 0 | 0 |
| 17/12/2014 |
7.99
|
8,800 | 8.06 | 8.06 | 7.86 | 0 | 0 | 0 |
| 16/12/2014 |
8.06
|
25,800 | 7.99 | 8.13 | 7.99 | 0 | 0 | 0 |
| 15/12/2014 |
7.99
|
14,600 | 8.06 | 8.13 | 7.99 | 0 | 0 | 0 |
| 12/12/2014 |
8.06
|
19,100 | 8.06 | 8.13 | 8.06 | 10,000 | 0 | 0.1 |
| 11/12/2014 |
8.06
|
600 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 10/12/2014 |
8.06
|
19,100 | 8.06 | 8.06 | 7.99 | 0 | 0 | 0 |
| 09/12/2014 |
8.06
|
9,700 | 8.13 | 8.13 | 7.99 | 1,000 | 0 | 0.0 |
| 08/12/2014 |
8.13
|
2,300 | 8.06 | 8.19 | 8.06 | 0 | 0 | 0 |
| 05/12/2014 |
8.06
|
49,600 | 8.19 | 8.19 | 8.06 | 0 | 0 | 0 |
| 04/12/2014 |
8.19
|
30,100 | 8.06 | 8.19 | 7.99 | 0 | 0 | 0 |
| 03/12/2014 |
8.06
|
4,100 | 8.06 | 8.13 | 8.06 | 0 | 0 | 0 |
| 02/12/2014 |
8.06
|
11,600 | 8.06 | 8.06 | 7.99 | 0 | 0 | 0 |
| 01/12/2014 |
8.06
|
10,900 | 8.06 | 8.06 | 7.99 | 0 | 0 | 0 |
| 28/11/2014 |
8.06
|
1,500 | 8.13 | 8.13 | 8.06 | 0 | 0 | 0 |
| 27/11/2014 |
8.13
|
200 | 8.13 | 8.13 | 7.93 | 0 | 0 | 0 |
| 26/11/2014 |
8.13
|
7,700 | 8.26 | 8.26 | 8.06 | 0 | 0 | 0 |