| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-16) |
-0.80 | -3.16% | 69,663,800 | 188,335 | 4.0 |
24.50
27.45
24.50
|
|
2 tháng
(2024-09-16) |
0.45 | 1.87% | 115,794,000 | 649,935 | 17.5 |
24.05
27.45
24.50
|
|
3 tháng
(2024-08-19) |
-0.37 | -1.49% | 134,477,300 | 1,099,835 | 30.1 |
24.04
27.45
24.50
|
|
6 tháng
(2024-05-20) |
-2.28 | -8.52% | 276,472,600 | 812,243 | 21.5 |
22.52
28.52
24.50
|
|
12 tháng
(2023-11-21) |
-3.52 | -12.55% | 609,929,100 | 1,569,617 | 50.2 |
22.52
29.56
24.50
|
|
24 tháng
(2022-11-28) |
2.09 | 9.31% | 1,143,168,300 | 2,601,703 | 76.9 |
17.80
32
24.50
|
|
36 tháng
(2021-12-01) |
-23.05 | -48.48% | 1,499,577,100 | 1,814,243 | 51.1 |
16.96
55.09
24.50
|
|
60 tháng
(2019-12-12) |
16.56 | 208.73% | 1,921,713,680 | -7,731,764 | -250.0 |
5.22
59.77
24.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/02/2020 |
7.07
|
1,139,950 | 7.59 | 7.59 | 7.07 | 2,420 | 0 | 0.0 |
| 31/01/2020 |
7.59
|
778,990 | 7.86 | 7.86 | 7.52 | 990 | 11,920 | -0.2 |
| 30/01/2020 |
7.86
|
231,350 | 8.15 | 8.15 | 7.85 | 280 | 9,480 | -0.2 |
| 22/01/2020 |
8.15
|
196,100 | 8.04 | 8.19 | 7.97 | 930 | 2,530 | -0.0 |
| 21/01/2020 |
8.04
|
173,540 | 7.81 | 8.04 | 7.81 | 0 | 2,600 | -0.1 |
| 20/01/2020 |
7.81
|
392,600 | 7.99 | 7.99 | 7.77 | 0 | 1,700 | -0.0 |
| 17/01/2020 |
7.99
|
297,060 | 8.13 | 8.13 | 7.90 | 0 | 18,490 | -0.4 |
| 16/01/2020 |
8.13
|
240,250 | 8.13 | 8.19 | 8.12 | 0 | 18,970 | -0.4 |
| 15/01/2020 |
8.13
|
146,430 | 8.13 | 8.30 | 8.12 | 0 | 0 | 0 |
| 14/01/2020 |
8.13
|
325,390 | 7.95 | 8.21 | 7.95 | 27,390 | 0 | 0.6 |
| 13/01/2020 |
7.95
|
597,710 | 7.99 | 8.04 | 7.77 | 9,020 | 0 | 0.2 |
| 10/01/2020 |
7.99
|
771,780 | 8.33 | 8.42 | 7.99 | 0 | 990 | -0.0 |
| 09/01/2020 |
8.33
|
457,660 | 8.17 | 8.37 | 8.24 | 145,860 | 0 | 3.4 |
| 08/01/2020 |
8.17
|
951,370 | 8.70 | 8.70 | 8.10 | 6,650 | 750 | 0.1 |
| 07/01/2020 |
8.70
|
562,870 | 8.50 | 8.79 | 8.53 | 233,050 | 0 | 5.6 |
| 06/01/2020 |
8.50
|
967,330 | 8.86 | 9.15 | 8.50 | 30 | 17,460 | -0.4 |
| 03/01/2020 |
8.86
|
529,730 | 8.86 | 8.88 | 8.70 | 161,650 | 0 | 3.9 |
| 02/01/2020 |
8.86
|
467,470 | 8.60 | 8.88 | 8.57 | 31,150 | 0 | 0.8 |
| 31/12/2019 |
8.60
|
460,990 | 8.64 | 8.64 | 8.39 | 750 | 390 | 0.0 |
| 30/12/2019 |
8.64
|
968,420 | 8.86 | 8.97 | 8.53 | 0 | 12,070 | -0.3 |
| 27/12/2019 |
8.86
|
413,690 | 8.89 | 9.11 | 8.84 | 4,070 | 7,800 | -0.1 |
| 26/12/2019 |
8.89
|
412,550 | 8.95 | 9.00 | 8.86 | 1,180 | 0 | 0.0 |
| 25/12/2019 |
8.95
|
1,754,430 | 8.39 | 8.97 | 8.37 | 27,810 | 1,890 | 0.6 |
| 24/12/2019 |
8.39
|
153,940 | 8.39 | 8.46 | 8.33 | 0 | 8,400 | -0.2 |
| 23/12/2019 |
8.39
|
656,630 | 8.33 | 8.60 | 8.37 | 2,010 | 8,030 | -0.1 |
| 20/12/2019 |
8.33
|
271,150 | 8.39 | 8.46 | 8.28 | 0 | 0 | 0 |
| 19/12/2019 |
8.39
|
310,660 | 8.42 | 8.50 | 8.26 | 1,470 | 0 | 0.0 |
| 18/12/2019 |
8.42
|
427,560 | 8.35 | 8.53 | 8.26 | 0 | 1,110 | -0.0 |
| 17/12/2019 |
8.35
|
204,540 | 8.35 | 8.46 | 8.28 | 3,450 | 0 | 0.1 |
| 16/12/2019 |
8.35
|
572,640 | 8.13 | 8.35 | 8.03 | 2,800 | 1,570 | 0.0 |
| 13/12/2019 |
8.13
|
258,450 | 7.94 | 8.19 | 7.92 | 0 | 140 | -0.0 |
| 12/12/2019 |
7.94
|
166,280 | 7.95 | 7.99 | 7.88 | 1,900 | 0 | 0.0 |
| 11/12/2019 |
7.95
|
121,190 | 7.99 | 8.08 | 7.85 | 0 | 5,290 | -0.1 |
| 10/12/2019 |
7.99
|
200,530 | 8.04 | 8.06 | 7.88 | 1,070 | 2,730 | -0.0 |
| 09/12/2019 |
8.04
|
123,610 | 8.06 | 8.10 | 8.01 | 0 | 80 | -0.0 |
| 06/12/2019 |
8.06
|
98,910 | 7.99 | 8.13 | 7.95 | 410 | 0 | 0.0 |
| 05/12/2019 |
7.99
|
498,630 | 7.81 | 8.13 | 7.81 | 7,420 | 0 | 0.2 |
| 04/12/2019 |
7.81
|
382,300 | 7.59 | 7.88 | 7.65 | 9,740 | 490 | 0.2 |
| 03/12/2019 |
7.59
|
469,970 | 7.97 | 8.01 | 7.59 | 1,220 | 0 | 0.0 |
| 02/12/2019 |
7.97
|
339,690 | 8.12 | 8.12 | 7.95 | 0 | 7,160 | -0.2 |
| 29/11/2019 |
8.12
|
122,260 | 8.10 | 8.19 | 8.03 | 8,170 | 0 | 0.2 |
| 28/11/2019 |
8.10
|
309,250 | 8.13 | 8.21 | 7.95 | 0 | 2,610 | -0.1 |
| 27/11/2019 |
8.13
|
383,000 | 8.13 | 8.26 | 8.13 | 6,030 | 0 | 0.1 |
| 26/11/2019 |
8.13
|
232,060 | 8.01 | 8.17 | 8.01 | 6,100 | 0 | 0.1 |
| 25/11/2019 |
8.01
|
424,610 | 7.95 | 8.13 | 7.95 | 15,670 | 0 | 0.3 |
| 22/11/2019 |
7.95
|
559,740 | 8.28 | 8.37 | 7.95 | 2,500 | 4,040 | -0.0 |
| 21/11/2019 |
8.28
|
364,690 | 8.21 | 8.39 | 8.17 | 26,180 | 0 | 0.6 |
| 20/11/2019 |
8.21
|
335,380 | 8.42 | 8.42 | 8.21 | 1,600 | 0 | 0.0 |
| 19/11/2019 |
8.42
|
240,190 | 8.42 | 8.42 | 8.28 | 990 | 2,400 | -0.0 |
| 18/11/2019 |
8.42
|
214,170 | 8.53 | 8.57 | 8.37 | 0 | 4,200 | -0.1 |
| 15/11/2019 |
8.53
|
497,000 | 8.46 | 8.64 | 8.42 | 0 | 3,970 | -0.1 |
| 14/11/2019 |
8.46
|
336,450 | 8.41 | 8.48 | 8.35 | 11,160 | 0 | 0.3 |
| 13/11/2019 |
8.41
|
226,920 | 8.46 | 8.50 | 8.39 | 0 | 0 | 0 |
| 12/11/2019 |
8.46
|
616,270 | 8.42 | 8.57 | 8.33 | 6,460 | 0 | 0.2 |
| 11/11/2019 |
8.42
|
940,920 | 8.28 | 8.53 | 8.28 | 2,960 | 5,380 | -0.1 |
| 08/11/2019 |
8.28
|
377,600 | 8.26 | 8.32 | 8.23 | 0 | 6,380 | -0.1 |
| 07/11/2019 |
8.26
|
545,070 | 8.23 | 8.37 | 8.23 | 0 | 9,250 | -0.2 |
| 06/11/2019 |
8.23
|
205,240 | 8.28 | 8.39 | 8.23 | 0 | 19,740 | -0.5 |
| 05/11/2019 |
8.28
|
851,920 | 7.94 | 8.42 | 7.94 | 8,920 | 0 | 0.2 |
| 04/11/2019 |
7.94
|
206,520 | 7.94 | 8.03 | 7.94 | 9,070 | 0 | 0.2 |
| 01/11/2019 |
7.94
|
306,250 | 7.95 | 8.03 | 7.88 | 4,420 | 0 | 0.1 |
| 31/10/2019 |
7.95
|
360,770 | 8.06 | 8.15 | 7.95 | 8,100 | 19,630 | -0.3 |
| 30/10/2019 |
8.06
|
266,440 | 8.06 | 8.13 | 7.95 | 200 | 0 | 0.0 |
| 29/10/2019 |
8.06
|
861,950 | 8.19 | 8.26 | 8.04 | 0 | 19,290 | -0.4 |
| 28/10/2019 |
8.19
|
277,700 | 8.06 | 8.19 | 8.03 | 3,830 | 0 | 0.1 |
| 25/10/2019 |
8.06
|
274,990 | 8.04 | 8.23 | 8.03 | 5,850 | 0 | 0.1 |
| 24/10/2019 |
8.04
|
350,410 | 7.99 | 8.13 | 7.94 | 5,170 | 0 | 0.1 |
| 23/10/2019 |
7.99
|
730,250 | 7.94 | 8.17 | 7.90 | 15,020 | 0 | 0.3 |
| 22/10/2019 |
7.94
|
317,820 | 7.81 | 7.95 | 7.77 | 3,980 | 0 | 0.1 |
| 21/10/2019 |
7.81
|
417,940 | 7.81 | 7.85 | 7.70 | 0 | 0 | 0 |
| 18/10/2019 |
7.81
|
492,670 | 8.03 | 8.03 | 7.79 | 0 | 0 | 0 |
| 17/10/2019 |
8.03
|
300,810 | 8.06 | 8.06 | 7.88 | 0 | 0 | 0 |
| 16/10/2019 |
8.06
|
379,760 | 7.88 | 8.06 | 7.85 | 0 | 2,000 | -0.0 |
| 15/10/2019 |
7.88
|
516,240 | 7.76 | 7.94 | 7.68 | 0 | 0 | 0 |
| 14/10/2019 |
7.76
|
2,176,590 | 8.17 | 8.21 | 7.61 | 0 | 0 | 0 |
| 11/10/2019 |
8.17
|
953,680 | 8.48 | 8.50 | 8.15 | 0 | 2,000 | -0.0 |
| 10/10/2019 |
8.48
|
426,950 | 8.62 | 8.62 | 8.42 | 0 | 0 | 0 |
| 09/10/2019 |
8.62
|
785,290 | 8.60 | 8.86 | 8.51 | 0 | 51,000 | -1.2 |
| 08/10/2019 |
8.60
|
800,180 | 8.39 | 8.60 | 8.28 | 0 | 0 | 0 |
| 07/10/2019 |
8.39
|
957,670 | 8.57 | 8.79 | 8.39 | 0 | 12,000 | -0.3 |
| 04/10/2019 |
8.57
|
562,440 | 8.66 | 8.73 | 8.55 | 2,900 | 1,950 | 0.0 |
| 03/10/2019 |
8.66
|
1,517,470 | 8.13 | 8.68 | 7.97 | 1,000 | 72,650 | -1.7 |
| 02/10/2019 |
8.13
|
778,920 | 8.15 | 8.39 | 8.13 | 0 | 25,120 | -0.6 |
| 01/10/2019 |
8.15
|
1,415,430 | 7.63 | 8.15 | 7.63 | 0 | 0 | 0 |
| 30/09/2019 |
7.63
|
339,550 | 7.48 | 7.63 | 7.41 | 5,000 | 2,570 | 0.0 |
| 27/09/2019 |
7.48
|
265,410 | 7.52 | 7.66 | 7.48 | 5,000 | 0 | 0.1 |
| 26/09/2019 |
7.52
|
285,920 | 7.59 | 7.83 | 7.52 | 0 | 4,610 | -0.1 |
| 25/09/2019 |
7.59
|
196,840 | 7.52 | 7.63 | 7.41 | 0 | 1,000 | -0.0 |
| 24/09/2019 |
7.52
|
403,570 | 7.59 | 7.72 | 7.52 | 0 | 13,400 | -0.3 |
| 23/09/2019 |
7.59
|
765,500 | 7.94 | 7.99 | 7.59 | 0 | 120,600 | -2.6 |
| 20/09/2019 |
7.94
|
398,050 | 7.88 | 8.10 | 7.90 | 0 | 0 | 0 |
| 19/09/2019 |
7.88
|
238,230 | 7.88 | 7.95 | 7.83 | 0 | 1,200 | -0.0 |
| 18/09/2019 |
7.88
|
438,350 | 8.03 | 8.03 | 7.81 | 500 | 0 | 0.0 |
| 17/09/2019 |
8.03
|
469,310 | 8.01 | 8.13 | 7.88 | 1,000 | 0 | 0.0 |
| 16/09/2019 |
8.01
|
675,480 | 7.70 | 8.06 | 7.70 | 18,670 | 0 | 0.4 |
| 13/09/2019 |
7.70
|
490,350 | 7.39 | 7.70 | 7.39 | 0 | 0 | 0 |
| 12/09/2019 |
7.39
|
657,190 | 7.38 | 7.48 | 7.34 | 250 | 0 | 0.0 |
| 11/09/2019 |
7.38
|
456,360 | 7.38 | 7.54 | 7.30 | 0 | 0 | 0 |
| 10/09/2019 |
7.38
|
1,860,410 | 7.68 | 7.77 | 7.16 | 650 | 0 | 0.0 |
| 09/09/2019 |
7.68
|
349,430 | 7.56 | 7.72 | 7.56 | 0 | 300 | -0.0 |