| 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) |
0.05 | 0.19% | 114,469,900 | -18,718,368 | -501.4 |
26.20
27.70
26.85
|
|
2 tháng
(2024-07-22) |
1.55 | 6.13% | 266,707,400 | 18,052,180 | 436.0 |
24.50
27.70
26.85
|
|
3 tháng
(2024-06-21) |
4.61 | 20.76% | 465,056,100 | 14,909,571 | 400.9 |
21.47
27.70
26.85
|
|
6 tháng
(2024-03-25) |
4.23 | 18.70% | 894,756,800 | -34,941,993 | -767.7 |
21.32
27.70
26.85
|
|
12 tháng
(2023-09-25) |
10.14 | 60.66% | 1,823,086,300 | -43,234,161 | -914.1 |
16.28
27.70
26.85
|
|
24 tháng
(2022-09-30) |
11.68 | 76.95% | 2,500,147,900 | 2,143,135 | -32.2 |
11.09
27.70
26.85
|
|
36 tháng
(2021-10-05) |
11.32 | 72.89% | 3,438,067,500 | 10,078,243 | 76.4 |
11.09
27.70
26.85
|
|
60 tháng
(2019-10-16) |
18.18 | 209.79% | 4,863,504,800 | -56,617,677 | -1,340.7 |
5.30
27.70
26.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/11/2019 |
8.04
|
1,211,930 | 8.30 | 8.31 | 7.99 | 6,030 | 60,380 | -1.4 |
| 27/11/2019 |
8.30
|
1,153,210 | 8.54 | 8.57 | 8.30 | 61,580 | 108,750 | -1.3 |
| 26/11/2019 |
8.54
|
1,420,590 | 8.54 | 8.62 | 8.50 | 453,280 | 530,010 | -2.1 |
| 25/11/2019 |
8.54
|
961,390 | 8.54 | 8.62 | 8.47 | 24,400 | 92,520 | -1.9 |
| 22/11/2019 |
8.54
|
1,596,730 | 8.74 | 8.81 | 8.45 | 30,700 | 95,760 | -1.8 |
| 21/11/2019 |
8.74
|
1,711,790 | 8.88 | 8.88 | 8.74 | 85,010 | 28,630 | 1.6 |
| 20/11/2019 |
8.88
|
1,671,860 | 8.85 | 8.93 | 8.76 | 362,600 | 106,860 | 7.3 |
| 19/11/2019 |
8.85
|
1,798,650 | 8.82 | 8.87 | 8.79 | 554,540 | 244,730 | 8.9 |
| 18/11/2019 |
8.82
|
3,249,280 | 8.71 | 9.01 | 8.70 | 766,530 | 0 | 22.1 |
| 15/11/2019 |
8.71
|
2,507,740 | 8.91 | 8.93 | 8.71 | 48,400 | 51,360 | -0.1 |
| 14/11/2019 |
8.91
|
1,800,960 | 9.07 | 9.07 | 8.91 | 136,280 | 269,370 | -3.9 |
| 13/11/2019 |
9.07
|
2,306,790 | 9.07 | 9.07 | 8.96 | 332,720 | 231,190 | 3.0 |
| 12/11/2019 |
9.07
|
2,025,350 | 9.10 | 9.10 | 8.96 | 71,800 | 167,980 | -2.8 |
| 11/11/2019 |
9.10
|
2,449,980 | 9.11 | 9.13 | 8.94 | 748,010 | 1,000 | 22.0 |
| 08/11/2019 |
9.11
|
4,099,020 | 8.96 | 9.19 | 8.99 | 54,570 | 888,420 | -24.8 |
| 07/11/2019 |
8.96
|
1,764,160 | 8.94 | 8.99 | 8.88 | 13,690 | 12,000 | 0.0 |
| 06/11/2019 |
8.94
|
1,981,650 | 9.07 | 9.07 | 8.94 | 39,010 | 175,900 | -4.0 |
| 05/11/2019 |
9.07
|
1,544,260 | 9.07 | 9.07 | 8.99 | 207,600 | 18,400 | 5.5 |
| 04/11/2019 |
9.07
|
2,666,690 | 9.01 | 9.07 | 8.96 | 546,340 | 693,300 | -4.4 |
| 01/11/2019 |
9.01
|
1,528,630 | 9.05 | 9.05 | 8.90 | 119,140 | 181,900 | -1.8 |
| 31/10/2019 |
9.05
|
4,007,290 | 8.88 | 9.10 | 8.88 | 645,690 | 883,540 | -7.0 |
| 30/10/2019 |
8.88
|
2,171,950 | 8.85 | 8.90 | 8.82 | 263,800 | 470,000 | -6.0 |
| 29/10/2019 |
8.85
|
1,446,260 | 8.88 | 8.90 | 8.77 | 26,000 | 282,080 | -7.4 |
| 28/10/2019 |
8.88
|
1,730,470 | 8.88 | 8.93 | 8.81 | 26,260 | 110,000 | -2.4 |
| 25/10/2019 |
8.88
|
1,586,170 | 8.97 | 8.99 | 8.84 | 300 | 623,000 | -18.0 |
| 24/10/2019 |
8.97
|
4,608,210 | 8.68 | 8.97 | 8.64 | 793,030 | 884,010 | -2.7 |
| 23/10/2019 |
8.68
|
2,508,290 | 8.59 | 8.68 | 8.54 | 1,088,680 | 712,210 | 10.5 |
| 22/10/2019 |
8.59
|
1,251,450 | 8.61 | 8.68 | 8.56 | 2,050 | 213,280 | -5.9 |
| 21/10/2019 |
8.61
|
1,170,010 | 8.59 | 8.62 | 8.56 | 150,000 | 121,360 | 0.8 |
| 18/10/2019 |
8.59
|
1,281,060 | 8.57 | 8.62 | 8.54 | 50 | 8,000 | -0.2 |
| 17/10/2019 |
8.57
|
1,948,760 | 8.67 | 8.67 | 8.57 | 101,000 | 108,500 | -0.2 |
| 16/10/2019 |
8.67
|
1,068,290 | 8.70 | 8.71 | 8.64 | 211,420 | 256,050 | -1.3 |
| 15/10/2019 |
8.70
|
1,432,200 | 8.73 | 8.77 | 8.65 | 157,080 | 140,000 | 0.5 |
| 14/10/2019 |
8.73
|
2,796,220 | 8.61 | 8.73 | 8.65 | 54,860 | 861,700 | -22.8 |
| 11/10/2019 |
8.61
|
2,265,090 | 8.50 | 8.65 | 8.50 | 50,700 | 1,172,240 | -31.4 |
| 10/10/2019 |
8.50
|
1,538,160 | 8.45 | 8.50 | 8.42 | 276,480 | 583,180 | -8.4 |
| 09/10/2019 |
8.45
|
1,299,340 | 8.48 | 8.50 | 8.44 | 24,900 | 458,120 | -11.9 |
| 08/10/2019 |
8.48
|
1,646,150 | 8.42 | 8.50 | 8.39 | 395,350 | 500,670 | -2.9 |
| 07/10/2019 |
8.42
|
1,407,810 | 8.45 | 8.51 | 8.39 | 276,650 | 305,000 | -0.8 |
| 04/10/2019 |
8.45
|
1,733,690 | 8.54 | 8.62 | 8.42 | 103,530 | 649,200 | -15.1 |
| 03/10/2019 |
8.54
|
2,394,270 | 8.64 | 8.65 | 8.45 | 700,000 | 1,108,630 | -11.3 |
| 02/10/2019 |
8.64
|
2,485,740 | 8.68 | 8.73 | 8.62 | 1,567,800 | 1,228,820 | 9.6 |
| 01/10/2019 |
8.68
|
4,476,330 | 8.51 | 8.73 | 8.51 | 2,542,980 | 1,925,010 | 17.3 |
| 30/09/2019 |
8.51
|
3,492,130 | 8.19 | 8.62 | 8.19 | 909,500 | 1,029,450 | -3.4 |
| 27/09/2019 |
8.19
|
2,109,570 | 8.14 | 8.21 | 8.11 | 464,800 | 1,101,240 | -16.9 |
| 26/09/2019 |
8.14
|
1,921,770 | 8.13 | 8.18 | 8.10 | 648,500 | 1,087,530 | -11.6 |
| 25/09/2019 |
8.13
|
1,218,460 | 8.07 | 8.13 | 8.05 | 640,860 | 353,080 | 7.6 |
| 24/09/2019 |
8.07
|
1,312,330 | 8.11 | 8.11 | 8.02 | 319,660 | 275,820 | 1.1 |
| 23/09/2019 |
8.11
|
924,710 | 8.10 | 8.11 | 8.07 | 210,600 | 300,000 | -2.4 |
| 20/09/2019 |
8.10
|
1,212,560 | 8.10 | 8.14 | 8.08 | 7,800 | 221,280 | -5.6 |
| 19/09/2019 |
8.10
|
1,610,140 | 8.02 | 8.13 | 8.01 | 363,900 | 617,930 | -6.7 |
| 18/09/2019 |
8.02
|
905,560 | 8.05 | 8.07 | 8.01 | 1,400 | 198,200 | -5.1 |
| 17/09/2019 |
8.05
|
1,571,630 | 8.08 | 8.08 | 7.99 | 975,500 | 579,970 | 10.3 |
| 16/09/2019 |
8.08
|
2,225,270 | 7.99 | 8.11 | 7.98 | 150,000 | 435,500 | -7.5 |
| 13/09/2019 |
7.99
|
1,831,310 | 7.90 | 8.05 | 7.85 | 0 | 225,000 | -5.8 |
| 12/09/2019 |
7.90
|
1,301,200 | 7.81 | 7.91 | 7.78 | 4,000 | 250,810 | -6.3 |
| 11/09/2019 |
7.81
|
1,300,750 | 7.81 | 7.82 | 7.65 | 4,900 | 253,500 | -6.2 |
| 10/09/2019 |
7.81
|
1,230,850 | 7.84 | 7.85 | 7.64 | 242,190 | 300,490 | -1.4 |
| 09/09/2019 |
7.84
|
806,820 | 7.84 | 7.87 | 7.76 | 300 | 116,040 | -2.9 |
| 06/09/2019 |
7.84
|
996,760 | 7.85 | 7.87 | 7.76 | 10,000 | 382,850 | -9.5 |
| 05/09/2019 |
7.85
|
909,790 | 7.85 | 7.87 | 7.76 | 10,200 | 508,240 | -12.7 |
| 04/09/2019 |
7.85
|
976,200 | 7.90 | 7.94 | 7.82 | 15,210 | 295,850 | -7.2 |
| 03/09/2019 |
7.90
|
1,398,210 | 7.99 | 7.99 | 7.87 | 719,400 | 849,700 | -3.4 |
| 30/08/2019 |
7.99
|
1,027,180 | 8.07 | 8.10 | 7.93 | 16,820 | 250,000 | -6.1 |
| 29/08/2019 |
8.07
|
2,307,000 | 8.11 | 8.11 | 7.82 | 382,610 | 1,281,840 | -23.1 |
| 28/08/2019 |
8.11
|
720,970 | 8.14 | 8.14 | 8.07 | 218,000 | 247,010 | -0.8 |
| 27/08/2019 |
8.14
|
2,423,010 | 8.08 | 8.14 | 8.07 | 1,034,670 | 297,000 | 19.5 |
| 26/08/2019 |
8.08
|
1,276,690 | 8.11 | 8.11 | 7.93 | 177,000 | 221,560 | -1.2 |
| 23/08/2019 |
8.11
|
893,370 | 8.13 | 8.13 | 8.07 | 210,000 | 0 | 5.5 |
| 22/08/2019 |
8.13
|
914,360 | 8.14 | 8.14 | 8.08 | 70,050 | 8,500 | 1.6 |
| 21/08/2019 |
8.14
|
1,292,810 | 8.08 | 8.14 | 8.02 | 529,520 | 201,660 | 8.6 |
| 20/08/2019 |
8.08
|
995,850 | 8.10 | 8.10 | 8.01 | 460,920 | 400,000 | 1.6 |
| 19/08/2019 |
8.10
|
623,530 | 8.11 | 8.14 | 8.05 | 331,500 | 218,750 | 3.0 |
| 16/08/2019 |
8.11
|
1,822,580 | 8.10 | 8.14 | 8.04 | 568,270 | 431,170 | 3.6 |
| 15/08/2019 |
8.10
|
1,724,750 | 8.08 | 8.10 | 7.90 | 112,000 | 100,000 | 0.3 |
| 14/08/2019 |
8.08
|
1,459,040 | 8.01 | 8.08 | 7.90 | 755,970 | 344,080 | 10.7 |
| 13/08/2019 |
8.01
|
1,066,250 | 8.04 | 8.04 | 7.87 | 168,280 | 212,050 | -1.1 |
| 12/08/2019 |
8.04
|
1,252,920 | 8.08 | 8.14 | 7.93 | 595,000 | 180,990 | 10.8 |
| 09/08/2019 |
8.08
|
3,855,360 | 7.68 | 8.08 | 7.67 | 1,652,280 | 487,690 | 30.0 |
| 08/08/2019 |
7.68
|
1,542,970 | 7.68 | 7.68 | 7.56 | 561,010 | 341,500 | 5.4 |
| 07/08/2019 |
7.68
|
1,645,830 | 7.68 | 7.68 | 7.53 | 72,600 | 261,800 | -4.7 |
| 06/08/2019 |
7.68
|
2,045,940 | 7.87 | 7.87 | 7.51 | 226,400 | 400,500 | -4.3 |
| 05/08/2019 |
7.87
|
1,080,940 | 8.01 | 8.01 | 7.85 | 15,000 | 161,000 | -3.8 |
| 02/08/2019 |
8.01
|
1,994,450 | 7.99 | 8.01 | 7.90 | 722,740 | 151,600 | 14.8 |
| 01/08/2019 |
7.99
|
1,079,040 | 7.98 | 7.99 | 7.94 | 91,800 | 250,000 | -4.1 |
| 31/07/2019 |
7.98
|
1,225,140 | 7.99 | 8.02 | 7.93 | 0 | 219,480 | -5.7 |
| 30/07/2019 |
7.99
|
1,082,500 | 7.99 | 8.01 | 7.94 | 0 | 200,000 | -5.2 |
| 29/07/2019 |
7.99
|
924,560 | 8.01 | 8.02 | 7.96 | 1,000 | 40,860 | -1.0 |
| 26/07/2019 |
8.01
|
1,269,290 | 8.04 | 8.05 | 7.93 | 100 | 3,000 | -0.1 |
| 25/07/2019 |
8.04
|
1,259,970 | 8.02 | 8.07 | 7.93 | 30,500 | 13,780 | 0.4 |
| 24/07/2019 |
8.02
|
507,930 | 8.04 | 8.08 | 7.98 | 13,930 | 0 | 0.4 |
| 23/07/2019 |
8.04
|
892,560 | 8.02 | 8.04 | 7.96 | 11,530 | 650 | 0.3 |
| 22/07/2019 |
8.02
|
775,190 | 8.11 | 8.14 | 7.98 | 6,000 | 0 | 0.2 |
| 19/07/2019 |
8.11
|
910,900 | 8.10 | 8.13 | 8.05 | 1,900 | 10,000 | -0.2 |
| 18/07/2019 |
8.10
|
1,073,860 | 8.11 | 8.14 | 7.99 | 30,800 | 10 | 0.8 |
| 17/07/2019 |
8.11
|
1,838,690 | 8.01 | 8.11 | 7.99 | 304,500 | 15,000 | 7.6 |
| 16/07/2019 |
8.01
|
1,018,830 | 8.02 | 8.05 | 7.99 | 300,870 | 320,000 | -0.5 |
| 15/07/2019 |
8.02
|
971,410 | 8.04 | 8.07 | 7.94 | 200,850 | 210,000 | -0.3 |
| 12/07/2019 |
8.04
|
1,058,860 | 8.02 | 8.05 | 7.96 | 230,400 | 290,200 | -1.6 |
| 11/07/2019 |
8.02
|
1,058,820 | 7.98 | 8.07 | 7.98 | 500,030 | 510,250 | -0.3 |