| 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) |
-0.30 | -0.22% | 78,094,900 | -8,376,844 | -1,101.7 |
130
138.30
133.90
|
|
2 tháng
(2024-09-23) |
-0.10 | -0.07% | 150,927,200 | -5,487,044 | -710.7 |
130
141.70
133.90
|
|
3 tháng
(2024-08-26) |
2.40 | 1.83% | 216,784,400 | 3,415,656 | 476.6 |
130
141.70
133.90
|
|
6 tháng
(2024-05-27) |
19.21 | 16.75% | 611,069,000 | -41,524,252 | -5,535.1 |
114.69
141.70
133.90
|
|
12 tháng
(2023-11-28) |
55.22 | 70.19% | 929,235,800 | -47,976,967 | -6,395.3 |
78.68
141.70
133.90
|
|
24 tháng
(2022-12-05) |
76.45 | 133.06% | 1,269,174,300 | -48,875,806 | -6,480.9 |
55.76
141.70
133.90
|
|
36 tháng
(2021-12-08) |
76.64 | 133.86% | 1,701,964,600 | -46,235,359 | -6,133.7 |
48.35
141.70
133.90
|
|
60 tháng
(2019-12-19) |
110.11 | 462.94% | 2,784,412,180 | -42,609,199 | -5,815.6 |
17.22
141.70
133.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/04/2015 |
9.02
|
358,680 | 9.11 | 9.11 | 8.91 | 0 | 4,030 | -0.2 |
| 17/04/2015 |
9.11
|
1,497,670 | 8.72 | 9.20 | 8.74 | 2,270 | 0 | 0.1 |
| 16/04/2015 |
8.72
|
152,830 | 8.74 | 8.79 | 8.70 | 0 | 0 | 0 |
| 15/04/2015 |
8.74
|
223,010 | 8.70 | 8.75 | 8.66 | 39,130 | 29,120 | 0.5 |
| 14/04/2015 |
8.70
|
224,290 | 8.79 | 8.79 | 8.70 | 0 | 0 | 0 |
| 13/04/2015 |
8.79
|
164,060 | 8.79 | 8.82 | 8.77 | 0 | 2,270 | -0.1 |
| 10/04/2015 |
8.79
|
345,170 | 8.74 | 8.82 | 8.72 | 0 | 0 | 0 |
| 09/04/2015 |
8.74
|
258,950 | 8.74 | 8.75 | 8.66 | 0 | 10,000 | -0.5 |
| 08/04/2015 |
8.74
|
162,560 | 8.74 | 8.77 | 8.72 | 29,060 | 0 | 1.5 |
| 07/04/2015 |
8.74
|
150,220 | 8.66 | 8.75 | 8.65 | 50,000 | 50,000 | 0 |
| 06/04/2015 |
8.66
|
168,170 | 8.72 | 8.77 | 8.66 | 26,460 | 0 | 1.4 |
| 03/04/2015 |
8.72
|
116,640 | 8.59 | 8.72 | 8.59 | 50,000 | 50,000 | 0 |
| 02/04/2015 |
8.59
|
168,030 | 8.52 | 8.66 | 8.52 | 102,000 | 129,060 | -1.3 |
| 01/04/2015 |
8.52
|
270,910 | 8.65 | 8.70 | 8.52 | 2,000 | 0 | 0.1 |
| 31/03/2015 |
8.65
|
233,260 | 8.65 | 8.70 | 8.65 | 134,537 | 158,997 | -1.2 |
| 30/03/2015 |
8.65
|
413,070 | 8.79 | 8.82 | 8.65 | 57,150 | 45,000 | 0.6 |
| 27/03/2015 |
8.79
|
226,880 | 8.81 | 8.86 | 8.79 | 2,360 | 2,000 | 0.0 |
| 26/03/2015 |
8.81
|
276,070 | 8.79 | 8.82 | 8.79 | 9,410 | 2,000 | 0.4 |
| 25/03/2015 |
8.79
|
221,110 | 8.77 | 8.84 | 8.75 | 102,990 | 112,150 | -0.4 |
| 24/03/2015 |
8.77
|
349,040 | 8.82 | 8.84 | 8.72 | 102,990 | 112,150 | -0.4 |
| 23/03/2015 |
8.82
|
274,890 | 8.90 | 8.91 | 8.82 | 0 | 2,360 | -0.1 |
| 20/03/2015 |
8.90
|
284,340 | 8.84 | 8.91 | 8.82 | 176,560 | 185,970 | -0.5 |
| 19/03/2015 |
8.84
|
252,430 | 8.86 | 8.93 | 8.84 | 2,840 | 5,430 | -0.1 |
| 18/03/2015 |
8.86
|
228,430 | 8.93 | 8.93 | 8.86 | 20,000 | 22,990 | -0.1 |
| 17/03/2015 |
8.93
|
717,570 | 8.82 | 9.02 | 8.84 | 38,190 | 30,000 | 0.4 |
| 16/03/2015 |
8.82
|
214,490 | 8.79 | 8.82 | 8.79 | 160 | 0 | 0.0 |
| 13/03/2015 |
8.79
|
284,450 | 8.79 | 8.88 | 8.77 | 95,442 | 98,282 | -0.1 |
| 12/03/2015 |
8.79
|
368,140 | 8.84 | 8.84 | 8.77 | 180 | 0 | 0.0 |
| 11/03/2015 |
8.84
|
293,150 | 8.88 | 8.88 | 8.82 | 7,590 | 8,190 | -0.0 |
| 10/03/2015 |
8.88
|
328,390 | 8.79 | 8.88 | 8.81 | 900 | 160 | 0.0 |
| 09/03/2015 |
8.79
|
414,700 | 8.93 | 8.93 | 8.79 | 386,000 | 386,000 | 0 |
| 06/03/2015 |
8.93
|
335,140 | 8.93 | 9.02 | 8.91 | 0 | 180 | -0.0 |
| 05/03/2015 |
8.93
|
393,540 | 8.93 | 9.11 | 8.93 | 0 | 7,590 | -0.4 |
| 04/03/2015 |
8.93
|
993,500 | 8.74 | 9.02 | 8.79 | 24,510 | 20,900 | 0.2 |
| 03/03/2015 |
8.74
|
214,540 | 8.66 | 8.74 | 8.68 | 0 | 0 | 0 |
| 02/03/2015 |
8.66
|
471,270 | 8.72 | 8.75 | 8.65 | 3,150 | 0 | 0.2 |
| 27/02/2015 |
8.72
|
314,940 | 8.75 | 8.81 | 8.70 | 10 | 0 | 0.0 |
| 26/02/2015 |
8.75
|
276,700 | 8.66 | 8.75 | 8.65 | 55,000 | 59,510 | -0.2 |
| 25/02/2015 |
8.66
|
520,900 | 8.68 | 8.75 | 8.65 | 27,806 | 27,586 | 0.0 |
| 24/02/2015 |
8.68
|
351,850 | 8.57 | 8.72 | 8.61 | 189,281 | 192,431 | -0.2 |
| 13/02/2015 |
8.57
|
198,830 | 8.54 | 8.61 | 8.54 | 0 | 0 | 0 |
| 12/02/2015 |
8.54
|
435,120 | 8.48 | 8.61 | 8.54 | 0 | 0 | 0 |
| 11/02/2015 |
8.48
|
139,400 | 8.41 | 8.48 | 8.43 | 153,730 | 150,220 | 0.2 |
| 10/02/2015 |
8.41
|
143,310 | 8.43 | 8.45 | 8.40 | 300,000 | 300,000 | 0 |
| 09/02/2015 |
8.43
|
145,540 | 8.45 | 8.52 | 8.43 | 237,230 | 234,320 | 0.1 |
| 06/02/2015 |
8.45
|
114,380 | 8.43 | 8.48 | 8.43 | 460 | 0 | 0.0 |
| 05/02/2015 |
8.43
|
182,990 | 8.38 | 8.48 | 8.38 | 4,370 | 3,730 | 0.0 |
| 04/02/2015 |
8.38
|
307,040 | 8.40 | 8.47 | 8.34 | 15,620 | 0 | 0.7 |
| 03/02/2015 |
8.40
|
207,170 | 8.47 | 8.48 | 8.40 | 0 | 2,910 | -0.1 |
| 02/02/2015 |
8.47
|
219,410 | 8.48 | 8.54 | 8.45 | 62,489 | 55,409 | 0.3 |
| 30/01/2015 |
8.48
|
587,470 | 8.56 | 8.59 | 8.48 | 35,910 | 24,370 | 0.6 |
| 29/01/2015 |
8.56
|
224,460 | 8.56 | 8.57 | 8.54 | 6,000 | 15,620 | -0.5 |
| 28/01/2015 |
8.56
|
260,670 | 8.57 | 8.63 | 8.54 | 0 | 0 | 0 |
| 27/01/2015 |
8.57
|
424,160 | 8.65 | 8.68 | 8.57 | 0 | 7,540 | -0.4 |
| 26/01/2015 |
8.65
|
384,170 | 8.65 | 8.70 | 8.65 | 3,750 | 15,910 | -0.6 |
| 23/01/2015 |
8.65
|
386,280 | 8.61 | 8.70 | 8.61 | 0 | 6,000 | -0.3 |
| 22/01/2015 |
8.61
|
299,200 | 8.65 | 8.68 | 8.61 | 0 | 0 | 0 |
| 21/01/2015 |
8.65
|
607,260 | 8.57 | 8.72 | 8.61 | 4,490 | 0 | 0.2 |
| 20/01/2015 |
8.57
|
344,010 | 8.57 | 8.61 | 8.56 | 34,370 | 35,000 | -0.0 |
| 19/01/2015 |
8.57
|
367,020 | 8.66 | 8.66 | 8.57 | 1,960 | 0 | 0.1 |
| 16/01/2015 |
8.66
|
174,340 | 8.70 | 8.72 | 8.65 | 0 | 0 | 0 |
| 15/01/2015 |
8.70
|
281,910 | 8.68 | 8.72 | 8.65 | 5,710 | 4,480 | 0.1 |
| 14/01/2015 |
8.68
|
421,120 | 8.70 | 8.74 | 8.61 | 20,310 | 23,120 | -0.1 |
| 13/01/2015 |
8.70
|
242,060 | 8.68 | 8.72 | 8.65 | 1,553,520 | 1,551,960 | 0.1 |
| 12/01/2015 |
8.68
|
679,050 | 8.63 | 8.79 | 8.63 | 2,800 | 0 | 0.1 |
| 09/01/2015 |
8.63
|
320,210 | 8.56 | 8.66 | 8.56 | 59,600 | 55,630 | 0.2 |
| 08/01/2015 |
8.56
|
227,300 | 8.65 | 8.65 | 8.54 | 293,877 | 294,187 | -0.0 |
| 07/01/2015 |
8.65
|
405,560 | 8.59 | 8.77 | 8.59 | 0 | 3,520 | -0.2 |
| 06/01/2015 |
8.59
|
364,050 | 8.54 | 8.59 | 8.45 | 28,570 | 26,690 | 0.1 |
| 05/01/2015 |
8.54
|
273,550 | 8.57 | 8.61 | 8.50 | 381,018 | 389,138 | -0.4 |
| 31/12/2014 |
8.57
|
471,320 | 8.27 | 8.57 | 8.31 | 3,850 | 0 | 0.2 |
| 30/12/2014 |
8.27
|
313,520 | 8.20 | 8.27 | 8.11 | 5,750 | 0 | 0.3 |
| 29/12/2014 |
8.20
|
198,580 | 8.25 | 8.36 | 8.18 | 190,090 | 194,680 | -0.2 |
| 26/12/2014 |
8.25
|
337,170 | 8.31 | 8.31 | 8.22 | 500,000 | 501,560 | -0.1 |
| 25/12/2014 |
8.31
|
100,790 | 8.38 | 8.38 | 8.29 | 0 | 3,850 | -0.2 |
| 24/12/2014 |
8.38
|
171,930 | 8.38 | 8.47 | 8.36 | 3,300 | 5,750 | -0.1 |
| 23/12/2014 |
8.38
|
291,780 | 8.27 | 8.41 | 8.25 | 0 | 90 | -0.0 |
| 22/12/2014 |
8.27
|
261,240 | 8.15 | 8.31 | 8.22 | 30 | 0 | 0.0 |
| 19/12/2014 |
8.15
|
327,710 | 8.25 | 8.40 | 8.15 | 100,000 | 100,000 | 0 |
| 18/12/2014 |
8.25
|
280,050 | 8.07 | 8.32 | 8.13 | 148,170 | 143,300 | 0.2 |
| 17/12/2014 |
8.07
|
1,067,630 | 8.43 | 8.45 | 8.00 | 66,970 | 60,000 | 0.3 |
| 16/12/2014 |
8.43
|
525,220 | 8.54 | 8.54 | 8.43 | 3,500 | 30 | 0.2 |
| 15/12/2014 |
8.54
|
176,820 | 8.59 | 8.59 | 8.54 | 0 | 0 | 0 |
| 12/12/2014 |
8.59
|
222,600 | 8.47 | 8.66 | 8.48 | 620 | 8,170 | -0.4 |
| 11/12/2014 |
8.47
|
319,170 | 8.52 | 8.52 | 8.43 | 0 | 6,970 | -0.3 |
| 10/12/2014 |
8.52
|
462,650 | 8.43 | 8.54 | 8.40 | 8,330 | 3,500 | 0.2 |
| 09/12/2014 |
8.43
|
975,650 | 8.63 | 8.63 | 8.43 | 0 | 0 | 0 |
| 08/12/2014 |
8.63
|
230,000 | 8.70 | 8.70 | 8.61 | 7,350 | 620 | 0.3 |
| 05/12/2014 |
8.70
|
220,940 | 8.68 | 8.74 | 8.66 | 293,830 | 287,500 | 0.3 |
| 04/12/2014 |
8.68
|
291,140 | 8.61 | 8.74 | 8.61 | 40,000 | 48,330 | -0.4 |
| 03/12/2014 |
8.61
|
209,630 | 8.52 | 8.75 | 8.54 | 2,850 | 0 | 0.1 |
| 02/12/2014 |
8.52
|
361,490 | 8.54 | 8.56 | 8.47 | 2,629,681 | 2,637,031 | -0.4 |
| 01/12/2014 |
8.54
|
387,370 | 8.59 | 8.65 | 8.54 | 380,113 | 380,193 | -0.0 |
| 28/11/2014 |
8.59
|
526,360 | 8.70 | 8.74 | 8.59 | 0 | 0 | 0 |
| 27/11/2014 |
8.70
|
311,160 | 8.72 | 8.77 | 8.66 | 4,000 | 2,840 | 0.1 |
| 26/11/2014 |
8.72
|
224,690 | 8.79 | 8.84 | 8.72 | 5,450 | 0 | 0.3 |
| 25/11/2014 |
8.79
|
190,010 | 8.72 | 8.81 | 8.72 | 39,980 | 44,670 | -0.2 |
| 24/11/2014 |
8.72
|
289,320 | 8.77 | 8.77 | 8.68 | 60 | 0 | 0.0 |
| 21/11/2014 |
8.77
|
400,290 | 8.75 | 8.91 | 8.75 | 1,500 | 4,000 | -0.1 |
| 20/11/2014 |
8.75
|
366,710 | 8.75 | 8.81 | 8.72 | 0 | 5,450 | -0.3 |