| 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) |
-1.10 | -6.53% | 83,060,000 | -372,694 | -5.7 |
15.70
17.90
15.75
|
|
2 tháng
(2024-09-23) |
-1.45 | -8.43% | 126,076,400 | -555,294 | -8.9 |
15.70
17.90
15.75
|
|
3 tháng
(2024-08-26) |
-1.92 | -10.89% | 165,686,400 | -2,314,194 | -40.4 |
15.70
17.90
15.75
|
|
6 tháng
(2024-05-27) |
-3.69 | -18.99% | 549,486,400 | -2,126,352 | -41.3 |
15.70
22.05
15.75
|
|
12 tháng
(2023-11-28) |
-1.84 | -10.44% | 949,512,800 | -932,342 | -24.1 |
15.70
22.05
15.75
|
|
24 tháng
(2022-12-05) |
-2.38 | -13.14% | 1,152,359,400 | -2,961,718 | -88.0 |
14.79
22.14
15.75
|
|
36 tháng
(2021-12-08) |
-6.12 | -27.97% | 1,312,374,700 | -7,548,599 | -283.2 |
14.79
27.76
15.75
|
|
60 tháng
(2019-12-19) |
8.90 | 130.03% | 1,413,020,630 | -15,981,804 | -628.6 |
5.14
27.76
15.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/11/2014 |
7.27
|
53,450 | 7.27 | 7.41 | 7.21 | 0 | 0 | 0 |
| 18/11/2014 |
7.27
|
27,930 | 7.27 | 7.27 | 7.21 | 0 | 0 | 0 |
| 17/11/2014 |
7.27
|
26,110 | 7.27 | 7.41 | 7.21 | 0 | 0 | 0 |
| 14/11/2014 |
7.27
|
33,860 | 7.27 | 7.27 | 7.14 | 0 | 0 | 0 |
| 13/11/2014 |
7.27
|
33,160 | 7.34 | 7.34 | 7.21 | 0 | 0 | 0 |
| 12/11/2014 |
7.34
|
23,100 | 7.34 | 7.41 | 7.21 | 0 | 0 | 0 |
| 11/11/2014 |
7.34
|
44,580 | 7.27 | 7.41 | 7.14 | 0 | 0 | 0 |
| 10/11/2014 |
7.27
|
67,450 | 7.21 | 7.27 | 7.14 | 0 | 0 | 0 |
| 07/11/2014 |
7.21
|
20,870 | 7.34 | 7.34 | 7.21 | 0 | 0 | 0 |
| 06/11/2014 |
7.34
|
40,870 | 7.34 | 7.34 | 7.27 | 0 | 460 | -0.0 |
| 05/11/2014 |
7.34
|
25,520 | 7.34 | 7.41 | 7.27 | 0 | 0 | 0 |
| 04/11/2014 |
7.34
|
23,610 | 7.47 | 7.47 | 7.34 | 0 | 0 | 0 |
| 03/11/2014 |
7.47
|
88,060 | 7.60 | 7.60 | 7.41 | 0 | 0 | 0 |
| 31/10/2014 |
7.60
|
26,840 | 7.54 | 7.60 | 7.41 | 0 | 0 | 0 |
| 30/10/2014 |
7.54
|
15,840 | 7.47 | 7.54 | 7.47 | 20,000 | 20,000 | 0 |
| 29/10/2014 |
7.47
|
37,840 | 7.41 | 7.54 | 7.41 | 0 | 0 | 0 |
| 28/10/2014 |
7.41
|
17,170 | 7.34 | 7.41 | 7.34 | 0 | 0 | 0 |
| 27/10/2014 |
7.34
|
14,520 | 7.47 | 7.47 | 7.34 | 0 | 0 | 0 |
| 24/10/2014 |
7.47
|
37,410 | 7.60 | 7.67 | 7.47 | 0 | 0 | 0 |
| 23/10/2014 |
7.60
|
27,310 | 7.67 | 7.67 | 7.47 | 0 | 60 | -0.0 |
| 22/10/2014 |
7.67
|
27,080 | 7.47 | 7.67 | 7.54 | 0 | 320 | -0.0 |
| 21/10/2014 |
7.47
|
56,570 | 7.54 | 7.60 | 7.47 | 0 | 0 | 0 |
| 20/10/2014 |
7.54
|
8,790 | 7.74 | 7.80 | 7.54 | 0 | 0 | 0 |
| 17/10/2014 |
7.74
|
87,230 | 7.60 | 7.74 | 7.27 | 0 | 3,510 | -0.2 |
| 16/10/2014 |
7.60
|
131,020 | 7.80 | 7.80 | 7.47 | 0 | 0 | 0 |
| 15/10/2014 |
7.80
|
43,710 | 7.74 | 7.80 | 7.67 | 0 | 0 | 0 |
| 14/10/2014 |
7.74
|
45,400 | 7.87 | 7.87 | 7.74 | 0 | 0 | 0 |
| 13/10/2014 |
7.87
|
87,460 | 7.87 | 7.87 | 7.74 | 0 | 0 | 0 |
| 10/10/2014 |
7.87
|
95,760 | 7.80 | 7.87 | 7.74 | 0 | 0 | 0 |
| 09/10/2014 |
7.80
|
58,380 | 7.80 | 7.87 | 7.80 | 0 | 0 | 0 |
| 08/10/2014 |
7.80
|
67,860 | 7.74 | 7.80 | 7.67 | 0 | 0 | 0 |
| 07/10/2014 |
7.74
|
87,230 | 7.87 | 7.87 | 7.74 | 0 | 0 | 0 |
| 06/10/2014 |
7.87
|
113,690 | 7.94 | 8.00 | 7.80 | 0 | 0 | 0 |
| 03/10/2014 |
7.94
|
44,560 | 7.94 | 8.07 | 7.94 | 0 | 0 | 0 |
| 02/10/2014 |
7.94
|
58,330 | 8.13 | 8.20 | 7.94 | 0 | 0 | 0 |
| 01/10/2014 |
8.13
|
130,120 | 8.00 | 8.13 | 8.00 | 0 | 0 | 0 |
| 30/09/2014 |
8.00
|
41,320 | 8.13 | 8.13 | 7.94 | 176,184 | 176,184 | 0 |
| 29/09/2014 |
8.13
|
112,860 | 7.80 | 8.13 | 7.80 | 0 | 0 | 0 |
| 26/09/2014 |
7.80
|
95,580 | 7.80 | 8.20 | 7.74 | 0 | 0 | 0 |
| 25/09/2014 |
7.80
|
34,510 | 7.80 | 7.80 | 7.67 | 0 | 0 | 0 |
| 24/09/2014 |
7.80
|
57,530 | 7.74 | 7.80 | 7.67 | 0 | 0 | 0 |
| 23/09/2014 |
7.74
|
50,860 | 7.80 | 7.80 | 7.67 | 0 | 0 | 0 |
| 22/09/2014 |
7.80
|
54,910 | 7.80 | 7.87 | 7.80 | 0 | 0 | 0 |
| 19/09/2014 |
7.80
|
260,380 | 7.54 | 8.00 | 7.47 | 0 | 0 | 0 |
| 18/09/2014 |
7.54
|
104,450 | 7.54 | 7.60 | 7.54 | 0 | 0 | 0 |
| 17/09/2014 |
7.54
|
136,080 | 7.60 | 7.67 | 7.54 | 0 | 0 | 0 |
| 16/09/2014 |
7.60
|
94,230 | 7.67 | 7.67 | 7.54 | 0 | 0 | 0 |
| 15/09/2014 |
7.67
|
138,040 | 7.74 | 7.80 | 7.67 | 0 | 0 | 0 |
| 12/09/2014 |
7.74
|
33,900 | 7.80 | 7.80 | 7.74 | 0 | 0 | 0 |
| 11/09/2014 |
7.80
|
100,720 | 7.74 | 7.87 | 7.74 | 0 | 0 | 0 |
| 10/09/2014 |
7.74
|
128,470 | 7.67 | 7.74 | 7.54 | 0 | 0 | 0 |
| 09/09/2014 |
7.67
|
113,260 | 7.94 | 7.94 | 7.67 | 0 | 0 | 0 |
| 08/09/2014 |
7.94
|
196,950 | 7.74 | 8.07 | 7.80 | 0 | 0 | 0 |
| 05/09/2014 |
7.74
|
152,030 | 7.74 | 7.80 | 7.74 | 0 | 0 | 0 |
| 04/09/2014 |
7.74
|
120,760 | 7.74 | 7.80 | 7.67 | 0 | 0 | 0 |
| 03/09/2014 |
7.74
|
110,250 | 7.74 | 7.80 | 7.74 | 0 | 0 | 0 |
| 29/08/2014 |
7.74
|
120,720 | 7.74 | 7.80 | 7.67 | 0 | 0 | 0 |
| 28/08/2014 |
7.74
|
117,580 | 7.74 | 7.80 | 7.74 | 0 | 0 | 0 |
| 27/08/2014 |
7.74
|
126,690 | 7.67 | 7.80 | 7.67 | 0 | 0 | 0 |
| 26/08/2014 |
7.67
|
67,580 | 7.87 | 7.87 | 7.67 | 0 | 0 | 0 |
| 25/08/2014 |
7.87
|
212,780 | 7.67 | 7.87 | 7.67 | 0 | 0 | 0 |
| 22/08/2014 |
7.67
|
286,780 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 21/08/2014 |
7.60
|
205,950 | 7.47 | 7.60 | 7.41 | 0 | 0 | 0 |
| 20/08/2014 |
7.47
|
94,470 | 7.60 | 7.60 | 7.47 | 0 | 0 | 0 |
| 19/08/2014 |
7.60
|
104,570 | 7.47 | 7.67 | 7.47 | 0 | 0 | 0 |
| 18/08/2014 |
7.47
|
93,010 | 7.47 | 7.54 | 7.41 | 0 | 0 | 0 |
| 15/08/2014 |
7.47
|
52,110 | 7.54 | 7.54 | 7.41 | 0 | 0 | 0 |
| 14/08/2014 |
7.54
|
57,230 | 7.60 | 7.60 | 7.54 | 0 | 0 | 0 |
| 13/08/2014 |
7.60
|
144,360 | 7.54 | 7.60 | 7.54 | 0 | 0 | 0 |
| 12/08/2014 |
7.54
|
20,900 | 7.54 | 7.60 | 7.54 | 0 | 10 | -0.0 |
| 11/08/2014 |
7.54
|
72,440 | 7.60 | 7.67 | 7.47 | 0 | 0 | 0 |
| 08/08/2014 |
7.60
|
141,350 | 7.74 | 7.74 | 7.54 | 0 | 0 | 0 |
| 07/08/2014 |
7.74
|
136,250 | 7.54 | 7.74 | 7.54 | 0 | 0 | 0 |
| 06/08/2014 |
7.54
|
255,370 | 7.41 | 7.60 | 7.34 | 0 | 10 | -0.0 |
| 05/08/2014 |
7.41
|
78,050 | 7.14 | 7.41 | 7.08 | 0 | 0 | 0 |
| 04/08/2014 |
7.14
|
29,120 | 7.08 | 7.21 | 7.08 | 0 | 0 | 0 |
| 01/08/2014 |
7.08
|
33,640 | 7.08 | 7.14 | 7.08 | 0 | 0 | 0 |
| 31/07/2014 |
7.08
|
20,900 | 7.21 | 7.21 | 7.08 | 0 | 0 | 0 |
| 30/07/2014 |
7.21
|
41,670 | 6.94 | 7.27 | 7.01 | 0 | 0 | 0 |
| 29/07/2014 |
6.94
|
18,700 | 7.01 | 7.01 | 6.88 | 0 | 0 | 0 |
| 28/07/2014 |
7.01
|
67,180 | 7.27 | 7.27 | 6.88 | 0 | 0 | 0 |
| 25/07/2014 |
7.27
|
46,430 | 7.41 | 7.47 | 7.27 | 0 | 0 | 0 |
| 24/07/2014 |
7.41
|
31,450 | 7.41 | 7.47 | 7.27 | 300 | 0 | 0.0 |
| 23/07/2014 |
7.41
|
17,030 | 7.47 | 7.54 | 7.34 | 0 | 0 | 0 |
| 22/07/2014 |
7.47
|
22,860 | 7.47 | 7.47 | 7.27 | 0 | 0 | 0 |
| 21/07/2014 |
7.47
|
80,390 | 7.27 | 7.60 | 7.27 | 0 | 0 | 0 |
| 18/07/2014 |
7.27
|
23,820 | 7.34 | 7.47 | 7.27 | 0 | 0 | 0 |
| 17/07/2014 |
7.34
|
16,620 | 7.41 | 7.47 | 7.27 | 0 | 0 | 0 |
| 16/07/2014 |
7.41
|
152,690 | 6.94 | 7.41 | 7.01 | 0 | 0 | 0 |
| 15/07/2014 |
6.94
|
19,750 | 6.94 | 7.08 | 6.94 | 0 | 0 | 0 |
| 14/07/2014 |
6.94
|
22,270 | 6.88 | 6.94 | 6.81 | 0 | 0 | 0 |
| 11/07/2014 |
6.88
|
5,360 | 6.88 | 6.88 | 6.81 | 0 | 0 | 0 |
| 10/07/2014 |
6.88
|
54,760 | 6.94 | 6.94 | 6.81 | 0 | 330 | -0.0 |
| 09/07/2014 |
6.94
|
17,050 | 6.88 | 6.94 | 6.88 | 0 | 0 | 0 |
| 08/07/2014 |
6.88
|
10,240 | 7.01 | 7.01 | 6.88 | 0 | 100 | -0.0 |
| 07/07/2014 |
7.01
|
28,280 | 6.94 | 7.01 | 6.88 | 0 | 0 | 0 |
| 04/07/2014 |
6.94
|
29,630 | 6.88 | 6.94 | 6.88 | 0 | 0 | 0 |
| 03/07/2014 |
6.88
|
16,230 | 6.88 | 6.94 | 6.81 | 0 | 0 | 0 |
| 02/07/2014 |
6.88
|
59,120 | 6.81 | 6.94 | 6.81 | 0 | 0 | 0 |
| 01/07/2014 |
6.81
|
27,260 | 6.75 | 6.81 | 6.75 | 0 | 0 | 0 |