| 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) |
1 | 1.74% | 4,673,700 | -867,000 | -50.4 |
56.20
59.50
58.60
|
|
2 tháng
(2024-07-22) |
1 | 1.74% | 7,850,400 | -784,236 | -45.9 |
53.70
59.50
58.60
|
|
3 tháng
(2024-06-24) |
-0.40 | -0.68% | 14,524,300 | -630,906 | -36.7 |
53.70
64.10
58.60
|
|
6 tháng
(2024-03-25) |
-3.90 | -6.24% | 44,060,700 | 968,555 | 57.6 |
53.40
64.40
58.60
|
|
12 tháng
(2023-09-26) |
11.90 | 25.48% | 97,753,500 | 2,191,155 | 134.1 |
41.80
64.50
58.60
|
|
24 tháng
(2022-10-03) |
11.36 | 24.04% | 233,700,500 | 7,979,598 | 378.9 |
30.30
64.50
58.60
|
|
36 tháng
(2021-10-06) |
12.50 | 27.11% | 418,430,100 | 6,690,892 | 243.0 |
30.30
80.58
58.60
|
|
60 tháng
(2019-10-17) |
11.43 | 24.23% | 851,699,250 | 14,922,402 | 678.2 |
27.39
80.58
58.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 20/11/2014 |
8.66
|
400 | 8.66 | 8.76 | 8.66 | 0 | 0 | 0 |
| 19/11/2014 |
8.66
|
2,800 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 18/11/2014 |
8.66
|
1,010 | 8.76 | 8.76 | 8.66 | 0 | 0 | 0 |
| 17/11/2014 |
8.76
|
1,200 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 14/11/2014 |
8.76
|
1,680 | 8.76 | 8.76 | 8.72 | 0 | 820 | -0.0 |
| 13/11/2014 |
8.76
|
5,350 | 8.82 | 8.82 | 8.76 | 0 | 4,640 | -0.1 |
| 12/11/2014 |
8.82
|
5,300 | 8.92 | 8.92 | 8.79 | 0 | 0 | 0 |
| 11/11/2014 |
8.92
|
10 | 9.08 | 9.08 | 8.92 | 0 | 10 | -0.0 |
| 10/11/2014 |
9.08
|
20 | 8.79 | 9.08 | 9.08 | 0 | 0 | 0 |
| 07/11/2014 |
8.79
|
130 | 8.98 | 8.98 | 8.79 | 0 | 0 | 0 |
| 06/11/2014 |
8.98
|
1,620 | 9.17 | 9.17 | 8.69 | 0 | 0 | 0 |
| 05/11/2014 |
9.17
|
10 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 04/11/2014 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 03/11/2014 |
9.17
|
16,420 | 9.08 | 9.24 | 8.53 | 1,400 | 15,000 | -0.4 |
| 31/10/2014 |
9.08
|
1,410 | 9.11 | 9.11 | 8.72 | 1,000 | 0 | 0.0 |
| 30/10/2014 |
9.11
|
920 | 9.21 | 9.27 | 8.69 | 0 | 0 | 0 |
| 29/10/2014 |
9.21
|
860 | 9.14 | 9.24 | 9.01 | 830 | 0 | 0.0 |
| 28/10/2014 |
9.14
|
12,050 | 8.76 | 9.14 | 8.66 | 0 | 0 | 0 |
| 27/10/2014 |
8.76
|
16,090 | 9.14 | 9.30 | 8.76 | 0 | 0 | 0 |
| 24/10/2014 |
9.14
|
3,230 | 9.56 | 9.56 | 9.14 | 0 | 0 | 0 |
| 23/10/2014 |
9.56
|
510 | 9.30 | 9.56 | 9.30 | 0 | 0 | 0 |
| 22/10/2014 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 21/10/2014 |
9.30
|
630 | 9.46 | 9.46 | 9.01 | 0 | 0 | 0 |
| 20/10/2014 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
| 17/10/2014 |
9.46
|
10 | 9.14 | 9.46 | 9.46 | 0 | 0 | 0 |
| 16/10/2014 |
9.14
|
1,000 | 9.30 | 9.30 | 9.14 | 0 | 0 | 0 |
| 15/10/2014 |
9.30
|
8,120 | 9.43 | 9.43 | 9.14 | 0 | 7,000 | -0.2 |
| 14/10/2014 |
9.43
|
90 | 9.46 | 9.46 | 9.21 | 0 | 0 | 0 |
| 13/10/2014 |
9.46
|
50 | 9.56 | 9.56 | 9.11 | 0 | 0 | 0 |
| 10/10/2014 |
9.56
|
20 | 9.56 | 9.59 | 9.56 | 0 | 0 | 0 |
| 09/10/2014 |
9.56
|
180 | 9.62 | 9.62 | 9.46 | 170 | 0 | 0.0 |
| 08/10/2014 |
9.62
|
1,000 | 9.62 | 9.62 | 9.62 | 1,378,320 | 1,378,320 | 0 |
| 07/10/2014 |
9.62
|
110 | 9.56 | 9.62 | 9.53 | 0 | 0 | 0 |
| 06/10/2014 |
9.56
|
2,810 | 9.56 | 9.56 | 9.33 | 1,810 | 10 | 0.1 |
| 03/10/2014 |
9.56
|
1,320 | 9.56 | 9.56 | 9.33 | 1,300 | 0 | 0.0 |
| 02/10/2014 |
9.56
|
1,230 | 9.56 | 9.56 | 9.30 | 500 | 0 | 0.0 |
| 01/10/2014 |
9.56
|
1,600 | 9.30 | 9.56 | 9.30 | 1,500 | 0 | 0.0 |
| 30/09/2014 |
9.30
|
1,150 | 9.30 | 9.30 | 9.30 | 0 | 1,150 | -0.0 |
| 29/09/2014 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 26/09/2014 |
9.30
|
1,900 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
| 25/09/2014 |
9.40
|
4,210 | 9.40 | 9.43 | 9.40 | 2,000 | 0 | 0.1 |
| 24/09/2014 |
9.40
|
4,710 | 9.43 | 9.43 | 9.40 | 0 | 0 | 0 |
| 23/09/2014 |
9.43
|
6,350 | 9.43 | 9.43 | 9.40 | 0 | 0 | 0 |
| 22/09/2014 |
9.43
|
5,470 | 9.46 | 9.62 | 9.43 | 4,000 | 0 | 0.1 |
| 19/09/2014 |
9.46
|
430 | 9.56 | 9.56 | 9.46 | 0 | 0 | 0 |
| 18/09/2014 |
9.56
|
2,110 | 9.62 | 9.62 | 9.40 | 0 | 0 | 0 |