| 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) |
| 20/04/2015 |
8.38
|
201,970 | 8.31 | 8.38 | 8.18 | 105,100 | 0 | 1.3 |
| 17/04/2015 |
8.31
|
255,810 | 8.31 | 8.38 | 8.31 | 135,000 | 156,180 | -0.3 |
| 16/04/2015 |
8.31
|
337,010 | 8.38 | 8.44 | 8.31 | 252,480 | 0 | 3.3 |
| 15/04/2015 |
8.38
|
283,050 | 8.38 | 8.44 | 8.31 | 252,000 | 20,000 | 3.0 |
| 14/04/2015 |
8.38
|
248,710 | 8.31 | 8.38 | 8.18 | 177,700 | 23,000 | 2.0 |
| 13/04/2015 |
8.31
|
126,410 | 8.25 | 8.31 | 8.18 | 104,590 | 0 | 1.3 |
| 10/04/2015 |
8.25
|
281,450 | 8.18 | 8.25 | 8.18 | 133,500 | 124,740 | 0.1 |
| 09/04/2015 |
8.18
|
190,080 | 8.25 | 8.25 | 8.12 | 135,310 | 51,500 | 1.1 |
| 08/04/2015 |
8.25
|
119,390 | 8.25 | 8.31 | 8.12 | 109,740 | 64,950 | 0.6 |
| 07/04/2015 |
8.25
|
193,110 | 8.25 | 8.25 | 8.05 | 104,170 | 145,800 | -0.5 |
| 06/04/2015 |
8.25
|
127,040 | 8.38 | 8.38 | 8.18 | 105,990 | 99,630 | 0.1 |
| 03/04/2015 |
8.38
|
56,840 | 8.18 | 8.38 | 8.18 | 36,710 | 0 | 0.5 |
| 02/04/2015 |
8.18
|
259,450 | 8.25 | 8.31 | 8.12 | 95,000 | 200,000 | -1.3 |
| 01/04/2015 |
8.25
|
54,830 | 8.51 | 8.51 | 8.18 | 32,680 | 0 | 0.4 |
| 31/03/2015 |
8.51
|
245,410 | 8.12 | 8.51 | 7.99 | 60,000 | 0 | 0.8 |
| 30/03/2015 |
8.12
|
165,120 | 8.31 | 8.31 | 8.12 | 78,010 | 0 | 1.0 |
| 27/03/2015 |
8.31
|
361,990 | 8.44 | 8.44 | 8.18 | 105,000 | 0 | 1.3 |
| 26/03/2015 |
8.44
|
135,750 | 8.31 | 8.44 | 8.25 | 75,000 | 0 | 1.0 |
| 25/03/2015 |
8.31
|
354,080 | 8.38 | 8.44 | 8.31 | 0 | 0 | 0 |
| 24/03/2015 |
8.38
|
252,770 | 8.44 | 8.44 | 8.38 | 0 | 0 | 0 |
| 23/03/2015 |
8.44
|
327,790 | 8.51 | 8.57 | 8.44 | 0 | 7,100 | -0.1 |
| 20/03/2015 |
8.51
|
373,210 | 8.44 | 8.57 | 8.44 | 0 | 0 | 0 |
| 19/03/2015 |
8.44
|
148,870 | 8.57 | 8.57 | 8.44 | 70,000 | 0 | 0.9 |
| 18/03/2015 |
8.57
|
462,840 | 8.51 | 8.64 | 8.51 | 0 | 0 | 0 |
| 17/03/2015 |
8.51
|
343,700 | 8.57 | 8.64 | 8.51 | 0 | 39,180 | -0.5 |
| 16/03/2015 |
8.57
|
851,620 | 8.57 | 8.64 | 8.51 | 0 | 0 | 0 |
| 13/03/2015 |
8.57
|
322,460 | 8.57 | 8.64 | 8.57 | 0 | 0 | 0 |
| 12/03/2015 |
8.57
|
890,300 | 8.57 | 8.70 | 8.51 | 100,000 | 0 | 1.3 |
| 11/03/2015 |
8.57
|
316,940 | 8.64 | 8.70 | 8.57 | 0 | 40,000 | -0.5 |
| 10/03/2015 |
8.64
|
796,190 | 8.57 | 8.64 | 8.51 | 144,250 | 109,990 | 0.5 |
| 09/03/2015 |
8.57
|
710,250 | 8.57 | 8.70 | 8.51 | 1,380 | 10,000 | -0.1 |
| 06/03/2015 |
8.57
|
714,080 | 8.51 | 8.64 | 8.44 | 0 | 11,230 | -0.1 |
| 05/03/2015 |
8.51
|
738,800 | 8.57 | 8.57 | 8.44 | 180,960 | 260,000 | -1.0 |
| 04/03/2015 |
8.57
|
545,580 | 8.51 | 8.64 | 8.51 | 140,000 | 70,000 | 0.9 |
| 03/03/2015 |
8.51
|
566,730 | 8.51 | 8.64 | 8.44 | 136,300 | 10,000 | 1.7 |
| 02/03/2015 |
8.51
|
612,090 | 8.57 | 8.57 | 8.51 | 116,000 | 0 | 1.5 |
| 27/02/2015 |
8.57
|
1,043,560 | 8.70 | 8.70 | 8.57 | 205,000 | 118,070 | 1.2 |
| 26/02/2015 |
8.70
|
587,810 | 8.77 | 8.83 | 8.64 | 217,360 | 450 | 2.9 |
| 25/02/2015 |
8.77
|
1,676,560 | 8.64 | 8.90 | 8.64 | 295,000 | 100,000 | 2.6 |
| 24/02/2015 |
8.64
|
1,517,890 | 8.64 | 8.83 | 8.38 | 1,000 | 10,000 | -0.1 |
| 13/02/2015 |
8.64
|
560,160 | 8.57 | 8.70 | 8.51 | 0 | 0 | 0 |
| 12/02/2015 |
8.57
|
1,048,640 | 8.51 | 8.64 | 8.44 | 0 | 40,000 | -0.5 |
| 11/02/2015 |
8.51
|
792,130 | 8.44 | 8.57 | 8.38 | 0 | 303,010 | -3.9 |
| 10/02/2015 |
8.44
|
986,050 | 8.51 | 8.57 | 8.44 | 0 | 60,000 | -0.8 |
| 09/02/2015 |
8.51
|
452,460 | 8.70 | 8.70 | 8.44 | 0 | 0 | 0 |
| 06/02/2015 |
8.70
|
945,070 | 8.51 | 8.70 | 8.44 | 0 | 0 | 0 |
| 05/02/2015 |
8.51
|
976,040 | 8.31 | 8.57 | 8.38 | 0 | 0 | 0 |
| 04/02/2015 |
8.31
|
2,011,150 | 8.12 | 8.44 | 7.99 | 200 | 0 | 0.0 |
| 03/02/2015 |
8.12
|
2,279,510 | 8.70 | 8.83 | 8.12 | 31,500 | 0 | 0.4 |
| 02/02/2015 |
8.70
|
1,416,230 | 9.03 | 9.03 | 8.70 | 10,000 | 20,000 | -0.1 |
| 30/01/2015 |
9.03
|
1,082,400 | 9.29 | 9.35 | 8.83 | 3,340 | 20,000 | -0.2 |
| 29/01/2015 |
9.29
|
3,777,600 | 9.09 | 9.48 | 9.09 | 38,650 | 1,640 | 0.5 |
| 28/01/2015 |
9.09
|
3,029,510 | 8.83 | 9.16 | 8.64 | 50,960 | 130,000 | -1.1 |
| 27/01/2015 |
8.83
|
1,405,210 | 8.96 | 9.03 | 8.51 | 14,110 | 2,030 | 0.2 |
| 26/01/2015 |
8.96
|
1,962,560 | 8.70 | 9.16 | 8.77 | 0 | 3,400 | -0.0 |
| 23/01/2015 |
8.70
|
3,040,350 | 8.31 | 8.83 | 8.38 | 90,000 | 13,570 | 1.0 |
| 22/01/2015 |
8.31
|
826,730 | 8.12 | 8.44 | 7.99 | 82,930 | 0 | 1.1 |
| 21/01/2015 |
8.12
|
604,330 | 8.38 | 8.44 | 8.12 | 0 | 0 | 0 |
| 20/01/2015 |
8.38
|
718,490 | 8.51 | 8.51 | 8.31 | 0 | 0 | 0 |
| 19/01/2015 |
8.51
|
528,090 | 8.44 | 8.51 | 8.38 | 2,500 | 300 | 0.0 |
| 16/01/2015 |
8.44
|
421,500 | 8.51 | 8.51 | 8.38 | 0 | 41,750 | -0.5 |
| 15/01/2015 |
8.51
|
339,590 | 8.51 | 8.57 | 8.38 | 0 | 13,840 | -0.2 |
| 14/01/2015 |
8.51
|
465,800 | 8.70 | 8.70 | 8.44 | 200 | 0 | 0.0 |
| 13/01/2015 |
8.70
|
439,800 | 8.64 | 8.70 | 8.57 | 0 | 5,400 | -0.1 |
| 12/01/2015 |
8.64
|
778,330 | 8.70 | 8.90 | 8.64 | 0 | 200 | -0.0 |
| 09/01/2015 |
8.70
|
1,352,510 | 8.51 | 8.96 | 8.51 | 120,000 | 100 | 1.6 |
| 08/01/2015 |
8.51
|
386,250 | 8.57 | 8.57 | 8.44 | 1,400 | 0 | 0.0 |
| 07/01/2015 |
8.57
|
1,116,710 | 8.44 | 8.64 | 8.44 | 0 | 0 | 0 |
| 06/01/2015 |
8.44
|
903,820 | 8.31 | 8.51 | 8.18 | 0 | 13,500 | -0.2 |
| 05/01/2015 |
8.31
|
209,570 | 8.31 | 8.38 | 8.25 | 2,000 | 3,000 | -0.0 |
| 31/12/2014 |
8.31
|
542,330 | 8.31 | 8.38 | 8.18 | 0 | 0 | 0 |
| 30/12/2014 |
8.31
|
332,100 | 8.18 | 8.31 | 8.12 | 6,600 | 154,000 | -1.9 |
| 29/12/2014 |
8.18
|
740,580 | 8.12 | 8.38 | 8.12 | 2,000 | 5,500 | -0.0 |
| 26/12/2014 |
8.12
|
253,740 | 8.12 | 8.12 | 7.92 | 0 | 8,000 | -0.1 |
| 25/12/2014 |
8.12
|
390,990 | 7.99 | 8.18 | 7.79 | 0 | 5,000 | -0.1 |
| 24/12/2014 |
7.99
|
212,000 | 7.92 | 8.12 | 7.73 | 0 | 3,000 | -0.0 |
| 23/12/2014 |
7.92
|
289,260 | 7.99 | 8.12 | 7.73 | 7,130 | 10,000 | -0.0 |
| 22/12/2014 |
7.99
|
303,330 | 7.60 | 7.99 | 7.53 | 5,000 | 11,000 | -0.1 |
| 19/12/2014 |
7.60
|
164,240 | 7.99 | 7.99 | 7.60 | 0 | 4,580 | -0.1 |
| 18/12/2014 |
7.99
|
304,990 | 7.66 | 8.05 | 7.66 | 0 | 8,000 | -0.1 |
| 17/12/2014 |
7.66
|
529,460 | 7.73 | 7.79 | 7.40 | 10,000 | 0 | 0.1 |
| 16/12/2014 |
7.73
|
399,930 | 7.66 | 7.79 | 7.60 | 0 | 0 | 0 |
| 15/12/2014 |
7.66
|
471,850 | 7.79 | 7.79 | 7.66 | 8,000 | 0 | 0.1 |
| 12/12/2014 |
7.79
|
146,750 | 7.73 | 7.79 | 7.73 | 29,350 | 0 | 0.4 |
| 11/12/2014 |
7.73
|
139,540 | 7.79 | 7.92 | 7.66 | 0 | 4,000 | -0.0 |
| 10/12/2014 |
7.79
|
285,040 | 7.66 | 7.92 | 7.47 | 4,000 | 0 | 0.0 |
| 09/12/2014 |
7.66
|
909,860 | 8.18 | 8.18 | 7.66 | 0 | 4,000 | -0.0 |
| 08/12/2014 |
8.18
|
419,920 | 8.51 | 8.51 | 8.05 | 0 | 5,000 | -0.1 |
| 05/12/2014 |
8.51
|
834,070 | 8.70 | 8.70 | 8.31 | 0 | 26,500 | -0.3 |
| 04/12/2014 |
8.70
|
3,015,210 | 8.18 | 8.70 | 8.18 | 0 | 46,180 | -0.6 |
| 03/12/2014 |
8.18
|
2,696,530 | 7.66 | 8.18 | 7.73 | 0 | 525,300 | -6.5 |
| 02/12/2014 |
7.66
|
779,600 | 7.60 | 7.73 | 7.47 | 0 | 50,000 | -0.6 |
| 01/12/2014 |
7.60
|
1,078,520 | 7.27 | 7.66 | 7.27 | 200 | 214,650 | -2.5 |
| 28/11/2014 |
7.27
|
376,010 | 7.27 | 7.27 | 7.21 | 0 | 175,000 | -2.0 |
| 27/11/2014 |
7.27
|
254,740 | 7.27 | 7.27 | 7.14 | 0 | 8,558,998 | -96.7 |
| 26/11/2014 |
7.27
|
241,640 | 7.27 | 7.34 | 7.21 | 8,000 | 0 | 0.1 |
| 25/11/2014 |
7.27
|
207,440 | 7.34 | 7.40 | 7.21 | 300 | 40,000 | -0.4 |
| 24/11/2014 |
7.34
|
349,320 | 7.34 | 7.40 | 7.21 | 8,100 | 109,000 | -1.1 |
| 21/11/2014 |
7.34
|
702,800 | 7.47 | 7.47 | 7.34 | 0 | 564,580 | -6.4 |
| 20/11/2014 |
7.47
|
125,920 | 7.53 | 7.53 | 7.47 | 0 | 38,610 | -0.4 |