| 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) |
2.20 | 4% | 3,065,400 | -113,730 | -6.3 |
54.50
57.20
57.20
|
|
2 tháng
(2024-09-26) |
-3.20 | -5.30% | 6,310,100 | 53,170 | 4.1 |
54.50
60.40
57.20
|
|
3 tháng
(2024-08-27) |
0.50 | 0.88% | 11,223,300 | -620,130 | -34.8 |
54.50
60.40
57.20
|
|
6 tháng
(2024-05-29) |
-4 | -6.54% | 29,193,900 | -196,379 | -9.3 |
53.70
64.10
57.20
|
|
12 tháng
(2023-12-01) |
9.85 | 20.80% | 88,396,700 | 2,363,521 | 145.5 |
47.20
64.50
57.20
|
|
24 tháng
(2022-12-06) |
17.05 | 42.46% | 208,557,200 | 7,656,369 | 373.1 |
36.80
64.50
57.20
|
|
36 tháng
(2021-12-13) |
-7.81 | -12.02% | 374,758,600 | 4,939,448 | 139.4 |
30.30
80.58
57.20
|
|
60 tháng
(2019-12-23) |
22.50 | 64.84% | 838,085,420 | 15,569,758 | 713.7 |
27.39
80.58
57.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/04/2015 |
6.83
|
4,480 | 6.77 | 6.90 | 6.61 | 3,030 | 1,190 | 0.0 |
| 20/04/2015 |
6.77
|
500 | 6.74 | 6.77 | 6.77 | 0 | 0 | 0 |
| 17/04/2015 |
6.74
|
55,640 | 6.80 | 6.80 | 6.74 | 0 | 55,440 | -1.2 |
| 16/04/2015 |
6.80
|
11,120 | 6.90 | 7.02 | 6.80 | 1,000 | 10,000 | -0.2 |
| 15/04/2015 |
6.90
|
10,800 | 6.80 | 6.90 | 6.67 | 1,000 | 8,190 | -0.2 |
| 14/04/2015 |
6.80
|
2,540 | 6.80 | 6.80 | 6.74 | 0 | 240 | -0.0 |
| 13/04/2015 |
6.80
|
22,600 | 6.80 | 6.86 | 6.80 | 13,000 | 22,600 | -0.2 |
| 10/04/2015 |
6.80
|
10,740 | 6.80 | 6.80 | 6.77 | 0 | 10,340 | -0.2 |
| 09/04/2015 |
6.80
|
16,900 | 6.74 | 6.86 | 6.74 | 8,000 | 15,600 | -0.2 |
| 08/04/2015 |
6.74
|
11,210 | 6.70 | 6.86 | 6.74 | 2,000 | 9,430 | -0.2 |
| 07/04/2015 |
6.70
|
4,410 | 6.70 | 6.70 | 6.70 | 0 | 4,250 | -0.1 |
| 06/04/2015 |
6.70
|
7,570 | 6.74 | 7.18 | 6.70 | 4,000 | 3,720 | 0.0 |
| 03/04/2015 |
6.74
|
7,020 | 6.83 | 6.83 | 6.67 | 100 | 300 | -0.0 |
| 02/04/2015 |
6.83
|
10,010 | 6.83 | 6.83 | 6.74 | 0 | 7,990 | -0.2 |
| 01/04/2015 |
6.83
|
12,710 | 6.74 | 6.83 | 6.70 | 0 | 4,000 | -0.1 |
| 31/03/2015 |
6.74
|
3,810 | 6.86 | 7.06 | 6.70 | 0 | 1,600 | -0.0 |
| 30/03/2015 |
6.86
|
26,650 | 7.22 | 7.22 | 6.86 | 1,900 | 19,340 | -0.4 |
| 27/03/2015 |
7.22
|
4,200 | 7.35 | 7.35 | 7.06 | 200 | 190 | 0.0 |
| 26/03/2015 |
7.35
|
2,900 | 6.90 | 7.35 | 6.93 | 0 | 0 | 0 |
| 25/03/2015 |
6.90
|
37,960 | 6.74 | 6.90 | 6.83 | 0 | 0 | 0 |
| 24/03/2015 |
6.74
|
60 | 7.09 | 7.09 | 6.74 | 0 | 0 | 0 |
| 23/03/2015 |
7.09
|
5,150 | 7.09 | 7.38 | 7.09 | 1,000 | 0 | 0.0 |
| 20/03/2015 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 19/03/2015 |
7.09
|
20,410 | 7.12 | 7.12 | 7.09 | 0 | 16,810 | -0.4 |
| 18/03/2015 |
7.12
|
7,910 | 7.18 | 7.25 | 7.06 | 3,500 | 7,910 | -0.1 |
| 17/03/2015 |
7.18
|
11,510 | 7.18 | 7.25 | 7.18 | 1,400 | 11,400 | -0.2 |
| 16/03/2015 |
7.18
|
20,520 | 7.22 | 7.25 | 7.18 | 0 | 17,010 | -0.4 |
| 13/03/2015 |
7.22
|
12,040 | 7.28 | 7.67 | 7.22 | 1,150 | 10,000 | -0.2 |
| 12/03/2015 |
7.28
|
19,100 | 7.28 | 7.28 | 7.22 | 0 | 18,100 | -0.4 |
| 11/03/2015 |
7.28
|
25,660 | 7.28 | 7.28 | 7.09 | 0 | 25,350 | -0.6 |
| 10/03/2015 |
7.28
|
79,920 | 7.25 | 7.31 | 7.18 | 0 | 74,940 | -1.7 |
| 09/03/2015 |
7.25
|
23,470 | 7.22 | 7.31 | 7.22 | 30 | 12,320 | -0.3 |
| 06/03/2015 |
7.22
|
47,230 | 7.22 | 7.25 | 7.15 | 0 | 40,540 | -0.9 |
| 05/03/2015 |
7.22
|
34,300 | 7.22 | 7.28 | 7.22 | 1,150 | 22,310 | -0.5 |
| 04/03/2015 |
7.22
|
7,140 | 7.18 | 7.22 | 7.09 | 0 | 1,000 | -0.0 |
| 03/03/2015 |
7.18
|
1,680 | 7.09 | 7.18 | 7.06 | 0 | 0 | 0 |
| 02/03/2015 |
7.09
|
13,130 | 6.93 | 7.22 | 6.93 | 0 | 4,050 | -0.1 |
| 27/02/2015 |
6.93
|
7,640 | 7.25 | 7.25 | 6.93 | 0 | 0 | 0 |
| 26/02/2015 |
7.25
|
9,110 | 6.93 | 7.25 | 6.90 | 0 | 1,580 | -0.0 |
| 25/02/2015 |
6.93
|
2,950 | 6.96 | 6.96 | 6.93 | 0 | 0 | 0 |
| 24/02/2015 |
6.96
|
1,070 | 6.77 | 6.96 | 6.77 | 381,680 | 381,680 | 0 |
| 13/02/2015 |
6.77
|
10 | 6.61 | 6.77 | 6.77 | 0 | 0 | 0 |
| 12/02/2015 |
6.61
|
32,910 | 6.61 | 6.67 | 6.61 | 0 | 30,000 | -0.6 |
| 11/02/2015 |
6.61
|
20,020 | 6.61 | 6.67 | 6.61 | 0 | 20,000 | -0.4 |
| 10/02/2015 |
6.61
|
30,050 | 6.96 | 6.96 | 6.58 | 2,000 | 30,000 | -0.6 |
| 09/02/2015 |
6.96
|
26,850 | 6.93 | 7.38 | 6.93 | 8,080 | 20,000 | -0.3 |
| 06/02/2015 |
6.93
|
41,470 | 7.38 | 7.38 | 6.93 | 6,600 | 23,000 | -0.4 |
| 05/02/2015 |
7.38
|
27,380 | 7.38 | 7.38 | 7.02 | 3,600 | 27,380 | -0.5 |
| 04/02/2015 |
7.38
|
33,040 | 7.57 | 7.60 | 7.38 | 11,630 | 30,560 | -0.4 |
| 03/02/2015 |
7.57
|
18,560 | 8.08 | 8.08 | 7.57 | 3,800 | 18,560 | -0.4 |
| 02/02/2015 |
8.08
|
4,030 | 8.02 | 8.08 | 8.02 | 3,030 | 0 | 0.1 |
| 30/01/2015 |
8.02
|
7,300 | 8.02 | 8.02 | 8.02 | 3,300 | 7,000 | -0.1 |
| 29/01/2015 |
8.02
|
5,500 | 8.50 | 8.50 | 8.02 | 1,600 | 0 | 0.0 |
| 28/01/2015 |
8.50
|
3,010 | 8.31 | 8.50 | 8.12 | 1,600 | 0 | 0.0 |
| 27/01/2015 |
8.31
|
3,930 | 8.18 | 8.31 | 8.12 | 1,600 | 10 | 0.0 |
| 26/01/2015 |
8.18
|
4,000 | 8.18 | 8.18 | 8.18 | 0 | 2,600 | -0.1 |
| 23/01/2015 |
8.18
|
2,050 | 7.89 | 8.18 | 8.02 | 0 | 2,050 | -0.1 |
| 22/01/2015 |
7.89
|
2,990 | 7.89 | 8.02 | 7.89 | 0 | 1,640 | -0.0 |
| 21/01/2015 |
7.89
|
1,060 | 7.83 | 8.18 | 7.89 | 0 | 1,050 | -0.0 |
| 20/01/2015 |
7.83
|
1,510 | 8.34 | 8.34 | 7.83 | 0 | 1,500 | -0.0 |
| 19/01/2015 |
8.34
|
6,000 | 8.02 | 8.34 | 8.34 | 6,000 | 440 | 0.1 |
| 16/01/2015 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 15/01/2015 |
8.02
|
9,000 | 8.02 | 8.18 | 8.02 | 0 | 5,400 | -0.1 |
| 14/01/2015 |
8.02
|
610 | 8.18 | 8.18 | 7.73 | 0 | 0 | 0 |
| 13/01/2015 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 12/01/2015 |
8.18
|
5,630 | 8.02 | 8.18 | 7.95 | 0 | 5,010 | -0.1 |
| 09/01/2015 |
8.02
|
2,260 | 8.02 | 8.02 | 8.02 | 0 | 1,000 | -0.0 |
| 08/01/2015 |
8.02
|
2,080 | 8.31 | 8.31 | 7.79 | 0 | 1,000 | -0.0 |
| 07/01/2015 |
8.31
|
4,560 | 8.18 | 8.60 | 8.18 | 0 | 3,070 | -0.1 |
| 06/01/2015 |
8.18
|
1,620 | 8.63 | 8.63 | 8.18 | 1,000 | 1,620 | -0.0 |
| 05/01/2015 |
8.63
|
10 | 8.60 | 8.63 | 8.63 | 0 | 10 | -0.0 |
| 31/12/2014 |
8.60
|
6,820 | 8.08 | 8.60 | 7.92 | 0 | 5,000 | -0.1 |
| 30/12/2014 |
8.08
|
10 | 8.66 | 8.66 | 8.08 | 0 | 0 | 0 |
| 29/12/2014 |
8.66
|
6,100 | 8.18 | 8.66 | 7.73 | 0 | 1,000 | -0.0 |
| 26/12/2014 |
8.18
|
4,690 | 8.02 | 8.18 | 8.02 | 0 | 1,690 | -0.0 |
| 25/12/2014 |
8.02
|
7,020 | 8.31 | 8.31 | 7.76 | 0 | 7,010 | -0.2 |
| 24/12/2014 |
8.31
|
1,600 | 8.24 | 8.31 | 8.24 | 0 | 1,600 | -0.0 |
| 23/12/2014 |
8.24
|
8,930 | 7.73 | 8.24 | 7.73 | 0 | 8,700 | -0.2 |
| 22/12/2014 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 19/12/2014 |
7.73
|
1,260 | 8.31 | 8.31 | 7.73 | 0 | 0 | 0 |
| 18/12/2014 |
8.31
|
100 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 17/12/2014 |
8.31
|
4,350 | 8.50 | 8.50 | 8.31 | 0 | 0 | 0 |
| 16/12/2014 |
8.50
|
1,320 | 8.63 | 8.63 | 8.40 | 0 | 740 | -0.0 |
| 15/12/2014 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 12/12/2014 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 11/12/2014 |
8.63
|
10 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 10/12/2014 |
8.63
|
1,160 | 8.66 | 8.66 | 8.28 | 0 | 0 | 0 |
| 09/12/2014 |
8.66
|
1,710 | 8.66 | 8.66 | 8.12 | 0 | 0 | 0 |
| 08/12/2014 |
8.66
|
3,110 | 8.66 | 8.66 | 8.66 | 0 | 3,000 | -0.1 |
| 05/12/2014 |
8.66
|
3,300 | 8.82 | 8.82 | 8.66 | 0 | 0 | 0 |
| 04/12/2014 |
8.82
|
2,690 | 8.85 | 8.85 | 8.60 | 0 | 0 | 0 |
| 03/12/2014 |
8.85
|
2,000 | 8.66 | 8.85 | 8.66 | 0 | 0 | 0 |
| 02/12/2014 |
8.66
|
100 | 8.50 | 8.82 | 8.66 | 0 | 0 | 0 |
| 01/12/2014 |
8.50
|
1,200 | 8.82 | 8.82 | 8.50 | 0 | 0 | 0 |
| 28/11/2014 |
8.82
|
2,040 | 9.01 | 9.01 | 8.66 | 0 | 0 | 0 |
| 27/11/2014 |
9.01
|
100 | 9.05 | 9.05 | 9.01 | 0 | 0 | 0 |
| 26/11/2014 |
9.05
|
2,210 | 8.66 | 9.05 | 8.21 | 455,340 | 455,340 | 0 |
| 25/11/2014 |
8.66
|
600 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 24/11/2014 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 21/11/2014 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |