| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-21) |
-3.10 | -23.48% | 5,187,600 | 0 | 0 |
8.10
13.20
10
|
|
2 tháng
(2024-07-22) |
-7.30 | -41.95% | 15,448,500 | 0 | 0 |
8.10
20.40
10
|
|
3 tháng
(2024-06-24) |
-8.80 | -46.56% | 25,810,700 | 0 | 0 |
8.10
24.20
10
|
|
6 tháng
(2024-03-25) |
-6.60 | -39.52% | 39,262,600 | 0 | 0 |
8.10
24.20
10
|
|
12 tháng
(2023-09-26) |
-24.40 | -70.72% | 83,625,500 | -500 | -0.0 |
8.10
34.50
10
|
|
24 tháng
(2022-10-03) |
-0.80 | -7.34% | 113,646,121 | -2,000 | -0.1 |
5.10
34.70
10
|
|
36 tháng
(2021-10-06) |
5.40 | 114.89% | 155,512,926 | -100,700 | -1.6 |
4.60
37.50
10
|
|
60 tháng
(2019-10-17) |
6.70 | 197.06% | 175,838,766 | -223,620 | -2.1 |
2.30
37.50
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 25/11/2014 |
8.26
|
12,900 | 8.19 | 8.26 | 8.06 | 0 | 0 | 0 |
| 24/11/2014 |
8.19
|
600 | 8.26 | 8.26 | 8.13 | 0 | 0 | 0 |
| 21/11/2014 |
8.26
|
25,500 | 8.26 | 8.33 | 8.19 | 0 | 0 | 0 |
| 20/11/2014 |
8.26
|
5,700 | 8.19 | 8.26 | 8.19 | 0 | 0 | 0 |
| 19/11/2014 |
8.19
|
20,800 | 8.19 | 8.19 | 8.13 | 0 | 0 | 0 |
| 18/11/2014 |
8.19
|
15,900 | 8.33 | 8.33 | 8.06 | 0 | 0 | 0 |
| 17/11/2014 |
8.33
|
9,000 | 8.33 | 8.40 | 8.33 | 0 | 0 | 0 |
| 14/11/2014 |
8.33
|
6,200 | 8.40 | 8.40 | 8.26 | 0 | 0 | 0 |
| 13/11/2014 |
8.40
|
15,000 | 8.40 | 8.53 | 8.33 | 0 | 0 | 0 |
| 12/11/2014 |
8.40
|
27,900 | 8.33 | 8.40 | 8.26 | 0 | 0 | 0 |
| 11/11/2014 |
8.33
|
12,600 | 8.33 | 8.40 | 8.26 | 0 | 0 | 0 |
| 10/11/2014 |
8.33
|
4,800 | 8.40 | 8.40 | 8.26 | 0 | 0 | 0 |
| 07/11/2014 |
8.40
|
2,500 | 8.53 | 8.53 | 8.33 | 0 | 0 | 0 |
| 06/11/2014 |
8.53
|
2,300 | 8.33 | 8.53 | 8.40 | 0 | 0 | 0 |
| 05/11/2014 |
8.33
|
32,100 | 8.19 | 8.33 | 8.19 | 0 | 0 | 0 |
| 04/11/2014 |
8.19
|
6,700 | 8.19 | 8.26 | 8.19 | 0 | 0 | 0 |
| 03/11/2014 |
8.19
|
22,800 | 8.40 | 8.40 | 8.13 | 0 | 0 | 0 |
| 31/10/2014 |
8.40
|
4,700 | 8.40 | 8.40 | 8.19 | 0 | 0 | 0 |
| 30/10/2014 |
8.40
|
10,100 | 8.19 | 8.40 | 8.06 | 0 | 0 | 0 |
| 29/10/2014 |
8.19
|
7,000 | 8.13 | 8.19 | 7.99 | 0 | 0 | 0 |
| 28/10/2014 |
8.13
|
2,100 | 8.19 | 8.19 | 8.06 | 0 | 0 | 0 |
| 27/10/2014 |
8.19
|
12,300 | 8.26 | 8.26 | 8.06 | 0 | 0 | 0 |
| 24/10/2014 |
8.26
|
23,400 | 8.26 | 8.26 | 8.19 | 0 | 0 | 0 |
| 23/10/2014 |
8.26
|
10,500 | 8.33 | 8.33 | 8.13 | 0 | 0 | 0 |
| 22/10/2014 |
8.33
|
6,200 | 8.19 | 8.33 | 8.26 | 0 | 0 | 0 |
| 21/10/2014 |
8.19
|
1,100 | 8.26 | 8.26 | 8.19 | 0 | 0 | 0 |
| 20/10/2014 |
8.26
|
6,700 | 8.40 | 8.40 | 8.26 | 0 | 0 | 0 |
| 17/10/2014 |
8.40
|
13,500 | 8.06 | 8.40 | 7.99 | 0 | 0 | 0 |
| 16/10/2014 |
8.06
|
88,000 | 8.40 | 8.40 | 8.06 | 0 | 0 | 0 |
| 15/10/2014 |
8.40
|
46,200 | 8.40 | 8.40 | 8.26 | 0 | 0 | 0 |
| 14/10/2014 |
8.40
|
17,900 | 8.53 | 8.53 | 8.33 | 0 | 0 | 0 |
| 13/10/2014 |
8.53
|
7,100 | 8.53 | 8.66 | 8.33 | 0 | 0 | 0 |
| 10/10/2014 |
8.53
|
22,300 | 8.53 | 8.60 | 8.53 | 0 | 0 | 0 |
| 09/10/2014 |
8.53
|
38,100 | 8.73 | 8.73 | 8.53 | 0 | 0 | 0 |
| 08/10/2014 |
8.73
|
32,100 | 8.73 | 8.73 | 8.60 | 0 | 0 | 0 |
| 07/10/2014 |
8.73
|
53,400 | 8.73 | 8.87 | 8.53 | 0 | 0 | 0 |
| 06/10/2014 |
8.73
|
50,700 | 8.53 | 8.87 | 8.60 | 0 | 0 | 0 |
| 03/10/2014 |
8.53
|
37,100 | 8.60 | 8.66 | 8.46 | 0 | 0 | 0 |
| 02/10/2014 |
8.60
|
24,000 | 8.66 | 8.66 | 8.46 | 0 | 0 | 0 |
| 01/10/2014 |
8.66
|
45,100 | 8.26 | 8.73 | 8.26 | 0 | 0 | 0 |
| 30/09/2014 |
8.26
|
43,300 | 8.33 | 8.33 | 8.06 | 0 | 0 | 0 |
| 29/09/2014 |
8.33
|
38,800 | 8.60 | 8.60 | 8.33 | 0 | 0 | 0 |
| 26/09/2014 |
8.60
|
87,200 | 8.80 | 8.87 | 8.46 | 0 | 0 | 0 |
| 25/09/2014 |
8.80
|
37,800 | 8.87 | 9.07 | 8.53 | 0 | 0 | 0 |
| 24/09/2014 |
8.87
|
148,400 | 8.66 | 9.20 | 8.87 | 0 | 0 | 0 |
| 23/09/2014 |
8.66
|
325,400 | 7.93 | 8.66 | 8.06 | 0 | 0 | 0 |
| 22/09/2014 |
7.93
|
117,300 | 7.66 | 8.06 | 7.59 | 20,000 | 0 | 0.2 |