| 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) |
0.10 | 1.33% | 882,300 | -20,800 | -0.2 |
7.40
7.90
7.60
|
|
2 tháng
(2024-07-22) |
-0.10 | -1.30% | 2,387,600 | -19,900 | -0.1 |
7.10
7.90
7.60
|
|
3 tháng
(2024-06-24) |
-0.30 | -3.80% | 6,042,300 | -13,700 | -0.1 |
7.10
8.10
7.60
|
|
6 tháng
(2024-03-25) |
-1.60 | -17.39% | 15,799,200 | -22,400 | -0.1 |
7.10
9.50
7.60
|
|
12 tháng
(2023-09-26) |
-1.60 | -17.39% | 38,381,900 | -8,881,600 | -77.2 |
7.10
9.90
7.60
|
|
24 tháng
(2022-10-03) |
0.10 | 1.33% | 71,712,393 | -8,768,200 | -76.4 |
3.80
12.20
7.60
|
|
36 tháng
(2021-10-06) |
-5.50 | -41.98% | 147,593,048 | -8,698,200 | -75.1 |
3.80
22.50
7.60
|
|
60 tháng
(2019-10-17) |
5.20 | 216.67% | 184,278,777 | -8,665,581 | -74.9 |
1.70
22.50
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/02/2015 |
7
|
200 | 7 | 7 | 7 | 0 | 0 | 0 |
| 09/02/2015 |
7
|
17,440 | 7 | 7 | 7 | 0 | 0 | 0 |
| 06/02/2015 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 05/02/2015 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 04/02/2015 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 03/02/2015 |
7
|
30 | 7 | 7 | 7 | 0 | 0 | 0 |
| 02/02/2015 |
7
|
75,000 | 7 | 7 | 6.80 | 0 | 66,200 | -0.5 |
| 30/01/2015 |
7
|
1,800 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 29/01/2015 |
7.10
|
3,226 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 28/01/2015 |
7
|
10,000 | 7 | 7 | 7 | 0 | 0 | 0 |
| 27/01/2015 |
7
|
2,400 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 26/01/2015 |
7.10
|
6,900 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 23/01/2015 |
7.10
|
12,400 | 7.10 | 7.10 | 7.10 | 0 | 1,600 | -0.0 |
| 22/01/2015 |
7.10
|
400 | 7 | 7.10 | 7.10 | 0 | 400 | -0.0 |
| 21/01/2015 |
7
|
146,216 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
| 20/01/2015 |
7.30
|
64 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 19/01/2015 |
7.30
|
5,005 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 16/01/2015 |
7.40
|
5,225 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 15/01/2015 |
7.50
|
211 | 7 | 7.50 | 7 | 0 | 0 | 0 |
| 14/01/2015 |
7
|
2,005 | 7 | 7 | 7 | 0 | 0 | 0 |
| 13/01/2015 |
7
|
7,995 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 12/01/2015 |
7.10
|
6,000 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 09/01/2015 |
7.10
|
31,600 | 7 | 7.50 | 7.10 | 0 | 0 | 0 |
| 08/01/2015 |
7
|
4,400 | 7 | 7.60 | 7 | 0 | 0 | 0 |
| 07/01/2015 |
7
|
200 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 06/01/2015 |
7.10
|
1,600 | 7 | 7.10 | 7.10 | 0 | 0 | 0 |
| 05/01/2015 |
7
|
6,200 | 7.40 | 7.60 | 7 | 0 | 6,000 | -0.0 |
| 31/12/2014 |
7.40
|
5,100 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 30/12/2014 |
7.50
|
100 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| 29/12/2014 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 26/12/2014 |
8
|
20,500 | 7.50 | 8 | 7 | 0 | 0 | 0 |
| 25/12/2014 |
7.50
|
23,000 | 7 | 7.70 | 7 | 0 | 0 | 0 |
| 24/12/2014 |
7
|
14,550 | 7 | 7 | 7 | 0 | 0 | 0 |
| 23/12/2014 |
7
|
35,400 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 22/12/2014 |
7
|
8,650 | 7 | 7 | 7 | 0 | 0 | 0 |
| 19/12/2014 |
7
|
44,100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 18/12/2014 |
7
|
58,369 | 7 | 7 | 7 | 0 | 0 | 0 |
| 17/12/2014 |
7
|
45,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 16/12/2014 |
7.10
|
50,190 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 15/12/2014 |
7.10
|
30,200 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 12/12/2014 |
7.10
|
45,400 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 11/12/2014 |
7
|
25,260 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 10/12/2014 |
7
|
23,900 | 7 | 7 | 6.30 | 0 | 0 | 0 |
| 09/12/2014 |
7
|
39,601 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 08/12/2014 |
7.10
|
10,100 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 05/12/2014 |
6.90
|
36,000 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 04/12/2014 |
7
|
200 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 03/12/2014 |
7.30
|
4,300 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 02/12/2014 |
7.30
|
100 | 7.10 | 7.30 | 7.30 | 0 | 0 | 0 |
| 01/12/2014 |
7.10
|
63,200 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 28/11/2014 |
7.10
|
45,600 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 27/11/2014 |
7.10
|
29,400 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 26/11/2014 |
7
|
21,900 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 25/11/2014 |
7.20
|
9,990 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 24/11/2014 |
7.30
|
2,400 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 21/11/2014 |
7.40
|
1,000 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
| 20/11/2014 |
7.50
|
2,890 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
| 19/11/2014 |
7.50
|
4,500 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 18/11/2014 |
7.50
|
88,000 | 7.20 | 7.50 | 7 | 0 | 0 | 0 |
| 17/11/2014 |
7.20
|
20,610 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 14/11/2014 |
7.10
|
41,800 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 13/11/2014 |
7.30
|
32,800 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 12/11/2014 |
7.20
|
24,950 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 11/11/2014 |
7.10
|
2,700 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 10/11/2014 |
7.40
|
36,626 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 07/11/2014 |
7.40
|
10,100 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 06/11/2014 |
7.40
|
3,725 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 05/11/2014 |
7.30
|
9,700 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 04/11/2014 |
7.30
|
15,800 | 7.10 | 7.50 | 7.20 | 0 | 0 | 0 |
| 03/11/2014 |
7.10
|
22,500 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
| 31/10/2014 |
7.50
|
32,320 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 30/10/2014 |
7.30
|
37,000 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 29/10/2014 |
7.40
|
11,325 | 7.40 | 7.40 | 6.80 | 0 | 0 | 0 |
| 28/10/2014 |
7.40
|
80,550 | 7.10 | 7.50 | 7 | 0 | 0 | 0 |
| 27/10/2014 |
7.10
|
38,600 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 24/10/2014 |
7.40
|
10,840 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 23/10/2014 |
7.40
|
93,725 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
| 22/10/2014 |
7.30
|
510 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 21/10/2014 |
7.40
|
690 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 20/10/2014 |
7.40
|
50,400 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 17/10/2014 |
7.60
|
11,600 | 7.20 | 7.80 | 7.20 | 0 | 0 | 0 |
| 16/10/2014 |
7.20
|
18,450 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 15/10/2014 |
7.40
|
51,200 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 14/10/2014 |
7.50
|
9,300 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 13/10/2014 |
7.70
|
38,715 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 10/10/2014 |
7.50
|
5,125 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 09/10/2014 |
7.70
|
25,725 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 08/10/2014 |
7.70
|
74,425 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 07/10/2014 |
7.60
|
114,100 | 7.50 | 7.80 | 7.50 | 20,000 | 0 | 0.2 |
| 06/10/2014 |
7.50
|
171,200 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 03/10/2014 |
7.50
|
74,575 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 02/10/2014 |
7.60
|
49,915 | 7.50 | 7.80 | 7.60 | 0 | 0 | 0 |
| 01/10/2014 |
7.50
|
61,450 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 30/09/2014 |
7.50
|
95,875 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 29/09/2014 |
7.50
|
93,120 | 7.50 | 7.80 | 7.30 | 0 | 0 | 0 |
| 26/09/2014 |
7.50
|
62,400 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 25/09/2014 |
7.70
|
1,680 | 7.70 | 7.80 | 7.10 | 0 | 0 | 0 |
| 24/09/2014 |
7.70
|
30,145 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 23/09/2014 |
7.50
|
48,225 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 22/09/2014 |
7.60
|
16,200 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |