| 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) |
8.15 | 18.89% | 3,485,000 | -65,191 | -5.0 |
42.20
53.20
51.30
|
|
2 tháng
(2024-07-22) |
10.80 | 26.67% | 5,521,400 | -280,392 | -23.1 |
39.75
53.20
51.30
|
|
3 tháng
(2024-06-24) |
18.53 | 56.52% | 8,095,100 | -269,797 | -22.4 |
32.77
53.20
51.30
|
|
6 tháng
(2024-03-25) |
20.82 | 68.28% | 10,082,700 | -208,997 | -18.3 |
28.96
53.20
51.30
|
|
12 tháng
(2023-09-26) |
22.56 | 78.48% | 12,911,600 | -216,360 | -18.8 |
24.60
53.20
51.30
|
|
24 tháng
(2022-10-03) |
25.17 | 96.33% | 15,680,300 | -433,321 | -32.1 |
19.47
53.20
51.30
|
|
36 tháng
(2021-10-06) |
21.02 | 69.40% | 17,471,000 | -561,509 | -44.2 |
19.47
53.20
51.30
|
|
60 tháng
(2019-10-17) |
36.44 | 245.24% | 48,838,660 | 655,991 | 24.6 |
12.86
53.20
51.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/02/2015 |
9.10
|
18,590 | 9.12 | 9.14 | 9.04 | 15,350 | 100 | 0.7 |
| 05/02/2015 |
9.12
|
17,480 | 9.14 | 9.14 | 8.85 | 14,470 | 0 | 0.7 |
| 04/02/2015 |
9.14
|
10 | 9.16 | 9.16 | 9.14 | 0 | 0 | 0 |
| 03/02/2015 |
9.16
|
80,910 | 8.95 | 9.18 | 8.85 | 50,460 | 0 | 2.4 |
| 02/02/2015 |
8.95
|
87,900 | 8.95 | 8.97 | 8.87 | 70,950 | 990 | 3.3 |
| 30/01/2015 |
8.95
|
51,320 | 8.85 | 8.95 | 8.85 | 39,670 | 0 | 1.8 |
| 29/01/2015 |
8.85
|
13,010 | 9.01 | 9.01 | 8.85 | 10,500 | 0 | 0.5 |
| 28/01/2015 |
9.01
|
16,770 | 8.95 | 9.01 | 8.95 | 11,760 | 1,600 | 0.5 |
| 27/01/2015 |
8.95
|
80,720 | 8.85 | 8.95 | 8.85 | 62,250 | 0 | 2.9 |
| 26/01/2015 |
8.85
|
37,630 | 8.83 | 8.85 | 8.77 | 35,870 | 0 | 1.6 |
| 23/01/2015 |
8.83
|
73,330 | 8.85 | 8.89 | 8.83 | 67,090 | 0 | 3.1 |
| 22/01/2015 |
8.85
|
32,160 | 8.95 | 8.95 | 8.66 | 28,380 | 0 | 1.3 |
| 21/01/2015 |
8.95
|
28,680 | 8.97 | 8.97 | 8.77 | 19,500 | 0 | 0.9 |
| 20/01/2015 |
8.97
|
22,590 | 9.03 | 9.03 | 8.76 | 21,470 | 0 | 1.0 |
| 19/01/2015 |
9.03
|
61,720 | 8.99 | 9.03 | 8.85 | 48,220 | 660 | 2.2 |
| 16/01/2015 |
8.99
|
122,700 | 8.64 | 8.99 | 8.56 | 252,713 | 200,603 | 2.4 |
| 15/01/2015 |
8.64
|
25,120 | 8.45 | 8.64 | 8.47 | 0 | 100 | -0.0 |
| 14/01/2015 |
8.45
|
53,980 | 8.33 | 8.45 | 8.29 | 71,800 | 60,910 | 0.5 |
| 13/01/2015 |
8.33
|
25,690 | 8.33 | 8.33 | 8.18 | 0 | 15,670 | -0.7 |
| 12/01/2015 |
8.33
|
28,490 | 8.18 | 8.39 | 8.18 | 0 | 7,500 | -0.3 |
| 09/01/2015 |
8.18
|
12,870 | 8.08 | 8.22 | 8.18 | 0 | 0 | 0 |
| 08/01/2015 |
8.08
|
7,190 | 8.18 | 8.18 | 8.08 | 0 | 0 | 0 |
| 07/01/2015 |
8.18
|
10,100 | 8.08 | 8.18 | 8.08 | 100 | 10 | 0.0 |
| 06/01/2015 |
8.08
|
26,170 | 8.06 | 8.08 | 8.02 | 13,770 | 20,000 | -0.3 |
| 05/01/2015 |
8.06
|
33,740 | 8.04 | 8.08 | 8.04 | 15,000 | 17,760 | -0.1 |
| 31/12/2014 |
8.04
|
96,830 | 7.99 | 8.08 | 7.89 | 79,170 | 54,040 | 1.0 |
| 30/12/2014 |
7.99
|
50,850 | 7.89 | 7.99 | 7.70 | 39,010 | 13,000 | 1.1 |
| 29/12/2014 |
7.89
|
14,800 | 7.79 | 7.89 | 7.70 | 8,740 | 250 | 0.3 |
| 26/12/2014 |
7.79
|
1,360 | 7.74 | 7.79 | 7.50 | 500 | 0 | 0.0 |
| 25/12/2014 |
7.74
|
6,060 | 7.77 | 7.79 | 7.70 | 2,000 | 3,000 | -0.0 |
| 24/12/2014 |
7.77
|
1,610 | 7.62 | 7.77 | 7.77 | 0 | 0 | 0 |
| 23/12/2014 |
7.62
|
30,410 | 7.77 | 7.83 | 7.62 | 700 | 1,330 | -0.0 |
| 22/12/2014 |
7.77
|
5,780 | 7.50 | 7.77 | 7.50 | 460 | 0 | 0.0 |
| 19/12/2014 |
7.50
|
1,930 | 7.77 | 7.79 | 7.50 | 1,270 | 0 | 0.1 |
| 18/12/2014 |
7.77
|
7,190 | 7.50 | 7.77 | 7.50 | 5,430 | 100 | 0.2 |
| 17/12/2014 |
7.50
|
14,210 | 7.47 | 7.50 | 7.27 | 100 | 1,100 | -0.0 |
| 16/12/2014 |
7.47
|
13,950 | 7.93 | 7.93 | 7.47 | 0 | 0 | 0 |
| 15/12/2014 |
7.93
|
1,000 | 7.89 | 7.93 | 7.89 | 0 | 0 | 0 |
| 12/12/2014 |
7.89
|
3,720 | 7.83 | 7.95 | 7.77 | 0 | 0 | 0 |
| 11/12/2014 |
7.83
|
1,300 | 8.01 | 8.01 | 7.83 | 350 | 0 | 0.0 |
| 10/12/2014 |
8.01
|
7,810 | 8.02 | 8.02 | 7.79 | 1,600 | 0 | 0.1 |
| 09/12/2014 |
8.02
|
7,440 | 8.22 | 8.22 | 8.02 | 0 | 0 | 0 |
| 08/12/2014 |
8.22
|
7,880 | 8.24 | 8.24 | 8.06 | 4,000 | 0 | 0.2 |
| 05/12/2014 |
8.24
|
15,220 | 8.18 | 8.27 | 8.08 | 3,000 | 0 | 0.1 |
| 04/12/2014 |
8.18
|
1,670 | 8.26 | 8.26 | 8.12 | 0 | 0 | 0 |
| 03/12/2014 |
8.26
|
540 | 8.26 | 8.26 | 8.22 | 0 | 0 | 0 |
| 02/12/2014 |
8.26
|
7,060 | 8.29 | 8.29 | 8.26 | 0 | 0 | 0 |
| 01/12/2014 |
8.29
|
24,140 | 8.24 | 8.41 | 8.26 | 0 | 0 | 0 |
| 28/11/2014 |
8.24
|
8,870 | 8.26 | 8.26 | 8.12 | 5,690 | 0 | 0.2 |
| 27/11/2014 |
8.26
|
11,900 | 8.27 | 8.27 | 8.12 | 0 | 0 | 0 |
| 26/11/2014 |
8.27
|
21,350 | 8.33 | 8.33 | 8.20 | 6,000 | 0 | 0.3 |
| 25/11/2014 |
8.33
|
13,760 | 8.31 | 8.35 | 8.12 | 9,330 | 0 | 0.4 |
| 24/11/2014 |
8.31
|
29,190 | 8.12 | 8.31 | 8.12 | 5,120 | 0 | 0.2 |
| 21/11/2014 |
8.12
|
49,240 | 8.27 | 8.31 | 8.12 | 18,230 | 1,000 | 0.7 |
| 20/11/2014 |
8.27
|
41,100 | 8.08 | 8.35 | 8.02 | 0 | 10 | -0.0 |
| 19/11/2014 |
8.08
|
19,780 | 8.37 | 8.39 | 8.08 | 2,100 | 0 | 0.1 |
| 18/11/2014 |
8.37
|
52,950 | 8.08 | 8.41 | 8.12 | 6,000 | 100 | 0.3 |
| 17/11/2014 |
8.08
|
65,660 | 7.79 | 8.08 | 7.70 | 7,000 | 200 | 0.3 |
| 14/11/2014 |
7.79
|
38,070 | 7.68 | 7.79 | 7.60 | 7,000 | 0 | 0.3 |
| 13/11/2014 |
7.68
|
23,850 | 7.62 | 7.68 | 7.60 | 8,060 | 3,600 | 0.2 |
| 12/11/2014 |
7.62
|
23,240 | 7.60 | 7.62 | 7.60 | 4,000 | 0 | 0.2 |
| 11/11/2014 |
7.60
|
10,380 | 7.64 | 7.68 | 7.56 | 10 | 0 | 0.0 |
| 10/11/2014 |
7.64
|
5,690 | 7.60 | 7.68 | 7.58 | 2,000 | 0 | 0.1 |
| 07/11/2014 |
7.60
|
10,590 | 7.64 | 7.68 | 7.60 | 280 | 0 | 0.0 |
| 06/11/2014 |
7.64
|
21,100 | 7.60 | 7.66 | 7.56 | 18,000 | 0 | 0.7 |
| 05/11/2014 |
7.60
|
17,900 | 7.56 | 7.60 | 7.54 | 14,550 | 0 | 0.6 |
| 04/11/2014 |
7.56
|
6,800 | 7.58 | 7.60 | 7.54 | 0 | 0 | 0 |
| 03/11/2014 |
7.58
|
15,640 | 7.50 | 7.60 | 7.49 | 0 | 0 | 0 |
| 31/10/2014 |
7.50
|
8,220 | 7.18 | 7.50 | 7.18 | 5,360 | 0 | 0.2 |
| 30/10/2014 |
7.18
|
14,320 | 7.24 | 7.31 | 7.18 | 200 | 10 | 0.0 |
| 29/10/2014 |
7.24
|
8,590 | 7.24 | 7.24 | 7.22 | 50 | 0 | 0.0 |
| 28/10/2014 |
7.24
|
6,540 | 7.24 | 7.24 | 7.08 | 0 | 150 | -0.0 |
| 27/10/2014 |
7.24
|
20,180 | 7.31 | 7.33 | 7.24 | 0 | 0 | 0 |
| 24/10/2014 |
7.31
|
3,640 | 7.31 | 7.31 | 7.20 | 50 | 0 | 0.0 |
| 23/10/2014 |
7.31
|
3,580 | 7.35 | 7.35 | 7.20 | 0 | 0 | 0 |
| 22/10/2014 |
7.35
|
23,150 | 7.29 | 7.39 | 7.16 | 190 | 21,660 | -0.8 |
| 21/10/2014 |
7.29
|
26,850 | 7.33 | 7.37 | 7.22 | 2,300 | 23,860 | -0.8 |
| 20/10/2014 |
7.33
|
26,170 | 7.29 | 7.35 | 7.27 | 3,050 | 16,070 | -0.5 |
| 17/10/2014 |
7.29
|
42,470 | 7.25 | 7.33 | 7.24 | 7,050 | 15,160 | -0.3 |
| 16/10/2014 |
7.25
|
20,210 | 7.31 | 7.33 | 7.25 | 500 | 5,570 | -0.2 |
| 15/10/2014 |
7.31
|
13,410 | 7.31 | 7.47 | 7.27 | 50 | 0 | 0.0 |
| 14/10/2014 |
7.31
|
74,230 | 7.39 | 7.41 | 7.31 | 300 | 36,380 | -1.4 |
| 13/10/2014 |
7.39
|
33,820 | 7.52 | 7.52 | 7.39 | 0 | 30,000 | -1.2 |
| 10/10/2014 |
7.52
|
28,490 | 7.76 | 7.76 | 7.50 | 0 | 20,000 | -0.8 |
| 09/10/2014 |
7.76
|
15,970 | 7.56 | 7.76 | 7.50 | 50 | 30 | 0.0 |
| 08/10/2014 |
7.56
|
33,650 | 7.76 | 7.76 | 7.50 | 100 | 20,000 | -0.8 |
| 07/10/2014 |
7.76
|
2,740 | 7.66 | 7.76 | 7.64 | 250 | 50 | 0.0 |
| 06/10/2014 |
7.66
|
21,270 | 7.79 | 7.79 | 7.66 | 0 | 0 | 0 |
| 03/10/2014 |
7.79
|
28,390 | 8.06 | 8.06 | 7.68 | 50 | 110 | -0.0 |
| 02/10/2014 |
8.06
|
27,110 | 8.06 | 8.10 | 8.04 | 0 | 9,360 | -0.4 |
| 01/10/2014 |
8.06
|
2,670 | 8.18 | 8.47 | 8.04 | 500 | 220 | 0.0 |
| 30/09/2014 |
8.18
|
33,480 | 7.68 | 8.20 | 7.16 | 10 | 15,200 | -0.6 |
| 29/09/2014 |
7.68
|
19,090 | 7.85 | 7.85 | 7.68 | 1,000 | 14,000 | -0.5 |
| 26/09/2014 |
7.85
|
25,670 | 7.50 | 7.95 | 7.50 | 0 | 11,500 | -0.5 |
| 25/09/2014 |
7.50
|
41,810 | 7.64 | 7.64 | 7.39 | 7,060 | 20,410 | -0.5 |
| 24/09/2014 |
7.64
|
22,550 | 7.87 | 7.87 | 7.64 | 100 | 8,630 | -0.3 |
| 23/09/2014 |
7.87
|
8,020 | 7.97 | 8.02 | 7.87 | 0 | 1,370 | -0.1 |
| 22/09/2014 |
7.97
|
8,150 | 8.18 | 8.18 | 7.95 | 270 | 1,960 | -0.1 |
| 19/09/2014 |
8.18
|
4,490 | 8.14 | 8.18 | 8.08 | 2,550 | 500 | 0.1 |
| 18/09/2014 |
8.14
|
4,510 | 8.08 | 8.14 | 8.01 | 0 | 0 | 0 |