| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-20) |
-1.20 | -9.68% | 1,723,800 | 434,051 | 5.0 |
11.15
12.55
11.20
|
|
2 tháng
(2024-07-22) |
-2.90 | -20.57% | 2,996,200 | 562,551 | 6.7 |
11.15
14.10
11.20
|
|
3 tháng
(2024-06-21) |
-3.45 | -23.55% | 5,536,700 | 962,651 | 12.3 |
11.15
14.65
11.20
|
|
6 tháng
(2024-03-25) |
-2.98 | -21.02% | 11,869,200 | 774,670 | 9.8 |
11.15
14.65
11.20
|
|
12 tháng
(2023-09-25) |
-3.41 | -23.36% | 28,008,200 | 1,554,070 | 22.5 |
11.15
15.63
11.20
|
|
24 tháng
(2022-09-30) |
-1.99 | -15.08% | 103,070,000 | -3,630,172 | -60.7 |
10.51
18.62
11.20
|
|
36 tháng
(2021-10-05) |
-2.75 | -19.70% | 148,614,000 | -4,490,400 | -93.7 |
10.51
18.64
11.20
|
|
60 tháng
(2019-10-16) |
3.64 | 48.08% | 173,978,110 | -3,253,330 | -81.9 |
5.15
18.64
11.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/11/2019 |
7.33
|
21,440 | 7.36 | 7.43 | 7.29 | 110 | 2,120 | -0.0 |
| 28/11/2019 |
7.36
|
7,510 | 7.56 | 7.56 | 7.36 | 0 | 0 | 0 |
| 27/11/2019 |
7.56
|
2,500 | 7.63 | 7.63 | 7.43 | 0 | 0 | 0 |
| 26/11/2019 |
7.63
|
9,730 | 7.63 | 7.63 | 7.29 | 0 | 0 | 0 |
| 25/11/2019 |
7.63
|
830 | 7.43 | 7.73 | 7.43 | 20 | 0 | 0.0 |
| 22/11/2019 |
7.43
|
7,820 | 7.39 | 7.43 | 7.19 | 0 | 0 | 0 |
| 21/11/2019 |
7.39
|
146,350 | 7.93 | 7.93 | 7.39 | 0 | 144,910 | -1.6 |
| 20/11/2019 |
7.93
|
6,510 | 7.97 | 7.97 | 7.63 | 0 | 0 | 0 |
| 19/11/2019 |
7.97
|
1,410 | 7.83 | 8.04 | 7.77 | 0 | 0 | 0 |
| 18/11/2019 |
7.83
|
114,930 | 7.63 | 8.10 | 7.77 | 105,400 | 0 | 1.2 |
| 15/11/2019 |
7.63
|
27,160 | 7.70 | 7.77 | 7.56 | 0 | 11,600 | -0.1 |
| 14/11/2019 |
7.70
|
900 | 7.66 | 7.70 | 7.66 | 0 | 0 | 0 |
| 13/11/2019 |
7.66
|
30,210 | 7.66 | 8.07 | 7.66 | 0 | 1,830 | -0.0 |
| 12/11/2019 |
7.66
|
144,400 | 7.19 | 7.66 | 7.19 | 108,860 | 4,000 | 1.2 |
| 11/11/2019 |
7.19
|
7,110 | 7.23 | 7.23 | 7.16 | 50 | 0 | 0.0 |
| 08/11/2019 |
7.23
|
31,900 | 7.23 | 7.29 | 7.09 | 10 | 0 | 0.0 |
| 07/11/2019 |
7.23
|
17,090 | 7.36 | 7.36 | 7.16 | 100 | 0 | 0.0 |
| 06/11/2019 |
7.36
|
30,620 | 7.39 | 7.39 | 7.12 | 10 | 0 | 0.0 |
| 05/11/2019 |
7.39
|
44,450 | 7.43 | 7.43 | 7.16 | 5,000 | 0 | 0.1 |
| 04/11/2019 |
7.43
|
40,950 | 7.53 | 7.56 | 7.19 | 0 | 0 | 0 |
| 01/11/2019 |
7.53
|
3,210 | 7.53 | 7.56 | 7.43 | 0 | 0 | 0 |
| 31/10/2019 |
7.53
|
37,560 | 7.56 | 7.56 | 7.43 | 18,620 | 0 | 0.2 |
| 30/10/2019 |
7.56
|
4,380 | 7.50 | 7.60 | 7.50 | 0 | 1,000 | -0.0 |
| 29/10/2019 |
7.50
|
64,310 | 7.53 | 7.63 | 7.43 | 59,000 | 1,500 | 0.6 |
| 28/10/2019 |
7.53
|
10,020 | 7.53 | 7.60 | 7.43 | 2,400 | 0 | 0.0 |
| 25/10/2019 |
7.53
|
2,060 | 7.43 | 7.53 | 7.46 | 0 | 0 | 0 |
| 24/10/2019 |
7.43
|
7,420 | 7.56 | 7.56 | 7.43 | 1,000 | 0 | 0.0 |
| 23/10/2019 |
7.56
|
49,900 | 7.63 | 7.63 | 7.43 | 19,000 | 0 | 0.2 |
| 22/10/2019 |
7.63
|
14,380 | 7.63 | 7.66 | 7.56 | 14,160 | 0 | 0.2 |
| 21/10/2019 |
7.63
|
38,810 | 7.70 | 7.70 | 7.50 | 21,000 | 3,250 | 0.2 |
| 18/10/2019 |
7.70
|
3,140 | 7.70 | 7.70 | 7.53 | 0 | 200 | -0.0 |
| 17/10/2019 |
7.70
|
13,330 | 7.56 | 7.70 | 7.53 | 0 | 200 | -0.0 |
| 16/10/2019 |
7.56
|
23,420 | 7.53 | 7.60 | 7.43 | 4,960 | 300 | 0.1 |
| 15/10/2019 |
7.53
|
13,980 | 7.77 | 7.77 | 7.23 | 10 | 0 | 0.0 |
| 14/10/2019 |
7.77
|
127,710 | 7.77 | 7.77 | 7.63 | 120,990 | 0 | 1.4 |
| 11/10/2019 |
7.77
|
3,080 | 7.70 | 7.77 | 7.63 | 50 | 0 | 0.0 |
| 10/10/2019 |
7.70
|
7,890 | 7.77 | 7.77 | 7.63 | 0 | 0 | 0 |
| 09/10/2019 |
7.77
|
510 | 7.80 | 7.80 | 7.56 | 0 | 0 | 0 |
| 08/10/2019 |
7.80
|
60,270 | 7.63 | 7.80 | 7.63 | 25,020 | 0 | 0.3 |
| 07/10/2019 |
7.63
|
29,710 | 7.56 | 7.70 | 7.46 | 1,000 | 0 | 0.0 |
| 04/10/2019 |
7.56
|
7,510 | 7.56 | 7.56 | 7.46 | 0 | 3,000 | -0.0 |
| 03/10/2019 |
7.56
|
3,260 | 7.63 | 7.63 | 7.43 | 30 | 0 | 0.0 |
| 02/10/2019 |
7.63
|
4,950 | 7.77 | 7.77 | 7.56 | 0 | 0 | 0 |
| 01/10/2019 |
7.77
|
16,530 | 7.70 | 7.83 | 7.56 | 4,290 | 0 | 0.0 |
| 30/09/2019 |
7.70
|
5,940 | 7.56 | 7.70 | 7.56 | 2,010 | 0 | 0.0 |
| 27/09/2019 |
7.56
|
444,140 | 7.97 | 7.97 | 7.43 | 2,000 | 0 | 0.0 |
| 26/09/2019 |
7.97
|
11,190 | 8.00 | 8.00 | 7.70 | 1,000 | 0 | 0.0 |
| 25/09/2019 |
8.00
|
3,330 | 8.10 | 8.10 | 7.70 | 0 | 100 | -0.0 |
| 24/09/2019 |
8.10
|
3,000 | 7.97 | 8.10 | 7.90 | 0 | 0 | 0 |
| 23/09/2019 |
7.97
|
11,310 | 8.00 | 8.00 | 7.97 | 0 | 0 | 0 |
| 20/09/2019 |
8.00
|
2,170 | 8.00 | 8.00 | 7.73 | 0 | 720 | -0.0 |
| 19/09/2019 |
8.00
|
22,990 | 8.07 | 8.07 | 7.63 | 0 | 2,590 | -0.0 |
| 18/09/2019 |
8.07
|
21,920 | 7.90 | 8.07 | 8.00 | 0 | 3,200 | -0.0 |
| 17/09/2019 |
7.90
|
12,280 | 7.90 | 8.04 | 7.90 | 10 | 4,940 | -0.1 |
| 16/09/2019 |
7.90
|
6,980 | 8.10 | 8.10 | 7.87 | 10 | 6,370 | -0.1 |
| 13/09/2019 |
8.10
|
15,610 | 7.97 | 8.31 | 7.87 | 2,140 | 0 | 0.0 |
| 12/09/2019 |
7.97
|
4,380 | 8.00 | 8.04 | 7.97 | 0 | 360 | -0.0 |
| 11/09/2019 |
8.00
|
21,420 | 7.83 | 8.04 | 7.77 | 3,930 | 0 | 0.0 |
| 10/09/2019 |
7.83
|
42,520 | 8.04 | 8.17 | 7.80 | 10 | 0 | 0.0 |
| 09/09/2019 |
8.04
|
13,540 | 8.31 | 8.31 | 7.90 | 10 | 0 | 0.0 |
| 06/09/2019 |
8.31
|
73,170 | 8.51 | 8.51 | 8.10 | 30 | 0 | 0.0 |
| 05/09/2019 |
8.51
|
11,710 | 8.51 | 8.64 | 8.10 | 1,520 | 0 | 0.0 |
| 04/09/2019 |
8.51
|
39,870 | 8.75 | 8.75 | 8.24 | 0 | 0 | 0 |
| 03/09/2019 |
8.75
|
28,870 | 8.75 | 8.88 | 8.64 | 100 | 0 | 0.0 |
| 30/08/2019 |
8.75
|
44,500 | 8.44 | 8.78 | 8.44 | 15,900 | 2,000 | 0.2 |
| 29/08/2019 |
8.44
|
213,650 | 7.90 | 8.44 | 7.77 | 63,340 | 6,000 | 0.7 |
| 28/08/2019 |
7.90
|
44,920 | 7.90 | 7.97 | 7.73 | 40,500 | 0 | 0.5 |
| 27/08/2019 |
7.90
|
33,470 | 7.97 | 8.04 | 7.77 | 10 | 1,000 | -0.0 |
| 26/08/2019 |
7.97
|
4,650 | 7.97 | 7.97 | 7.66 | 20 | 1,000 | -0.0 |
| 23/08/2019 |
7.97
|
11,190 | 7.97 | 8.04 | 7.77 | 5,000 | 0 | 0.1 |
| 22/08/2019 |
7.97
|
12,270 | 7.66 | 8.10 | 7.60 | 8,230 | 900 | 0.1 |
| 21/08/2019 |
7.66
|
64,480 | 7.77 | 7.87 | 7.63 | 27,510 | 29,950 | -0.0 |
| 20/08/2019 |
7.77
|
91,660 | 7.70 | 7.93 | 7.56 | 55,020 | 38,000 | 0.2 |
| 19/08/2019 |
7.70
|
67,700 | 7.87 | 7.97 | 7.70 | 40,000 | 62,500 | -0.3 |
| 16/08/2019 |
7.87
|
57,360 | 8.17 | 8.37 | 7.83 | 33,180 | 29,810 | 0.0 |
| 15/08/2019 |
8.17
|
99,110 | 7.70 | 8.17 | 7.50 | 38,240 | 0 | 0.4 |
| 14/08/2019 |
7.70
|
91,370 | 7.60 | 7.73 | 7.46 | 47,260 | 47,000 | 0.0 |
| 13/08/2019 |
7.60
|
26,060 | 7.90 | 7.90 | 7.56 | 470 | 20,000 | -0.2 |
| 12/08/2019 |
7.90
|
43,090 | 7.70 | 7.90 | 7.50 | 13,850 | 20,000 | -0.1 |
| 09/08/2019 |
7.70
|
83,840 | 8.04 | 8.10 | 7.70 | 1,100 | 20,000 | -0.2 |
| 08/08/2019 |
8.04
|
52,430 | 8.00 | 8.10 | 7.77 | 10 | 20,000 | -0.2 |
| 07/08/2019 |
8.00
|
64,190 | 8.20 | 8.44 | 8.00 | 57,940 | 32,060 | 0.3 |
| 06/08/2019 |
8.20
|
34,150 | 8.20 | 8.20 | 8.10 | 28,590 | 0 | 0.3 |
| 05/08/2019 |
8.20
|
26,080 | 8.44 | 8.44 | 8.00 | 130 | 0 | 0.0 |
| 02/08/2019 |
8.44
|
25,930 | 8.47 | 8.47 | 7.93 | 70 | 0 | 0.0 |
| 01/08/2019 |
8.47
|
24,420 | 8.10 | 8.47 | 7.97 | 0 | 0 | 0 |
| 31/07/2019 |
8.10
|
79,370 | 8.20 | 8.20 | 7.77 | 10 | 2,230 | -0.0 |
| 30/07/2019 |
8.20
|
84,450 | 8.78 | 8.78 | 8.17 | 0 | 0 | 0 |
| 29/07/2019 |
8.78
|
36,520 | 8.71 | 8.91 | 8.58 | 0 | 1,680 | -0.0 |
| 26/07/2019 |
8.71
|
20,830 | 8.75 | 8.75 | 8.54 | 180 | 0 | 0.0 |
| 25/07/2019 |
8.75
|
51,740 | 8.75 | 8.78 | 8.64 | 0 | 0 | 0 |
| 24/07/2019 |
8.75
|
9,530 | 8.78 | 8.81 | 8.58 | 0 | 0 | 0 |
| 23/07/2019 |
8.78
|
16,440 | 8.91 | 8.91 | 8.78 | 0 | 400 | -0.0 |
| 22/07/2019 |
8.91
|
47,320 | 8.91 | 8.91 | 8.78 | 0 | 1,200 | -0.0 |
| 19/07/2019 |
8.91
|
19,530 | 8.91 | 8.98 | 8.78 | 8,030 | 9,080 | -0.0 |
| 18/07/2019 |
8.91
|
112,340 | 8.91 | 9.32 | 8.71 | 8,500 | 52,190 | -0.6 |
| 17/07/2019 |
8.91
|
4,910 | 9.05 | 9.05 | 8.91 | 0 | 0 | 0 |
| 16/07/2019 |
9.05
|
9,950 | 9.12 | 9.12 | 8.95 | 0 | 100 | -0.0 |
| 15/07/2019 |
9.12
|
41,160 | 9.05 | 9.12 | 8.91 | 0 | 0 | 0 |
| 12/07/2019 |
9.05
|
95,260 | 9.18 | 9.18 | 9.05 | 0 | 0 | 0 |