| 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) |
-0.45 | -3.08% | 36,812,900 | -393,552 | -5.6 |
13.75
14.60
14.15
|
|
2 tháng
(2024-07-22) |
-0.55 | -3.74% | 98,325,000 | -144,896 | -2.4 |
13.35
15.30
14.15
|
|
3 tháng
(2024-06-21) |
-1.05 | -6.91% | 162,748,800 | -529,635 | -8.4 |
13.35
16
14.15
|
|
6 tháng
(2024-03-25) |
-1.40 | -9% | 404,846,800 | -2,158,123 | -37.6 |
13.35
16.30
14.15
|
|
12 tháng
(2023-09-25) |
1.14 | 8.76% | 698,278,000 | -4,164,152 | -71.8 |
10.28
16.55
14.15
|
|
24 tháng
(2022-09-30) |
2.42 | 20.60% | 1,407,706,900 | -5,002,869 | -91.9 |
6.48
16.55
14.15
|
|
36 tháng
(2021-10-05) |
-5.66 | -28.58% | 2,192,787,300 | 3,087,906 | 133.0 |
6.48
25.64
14.15
|
|
60 tháng
(2019-10-16) |
5.59 | 65.39% | 3,458,517,500 | 5,398,566 | 205.6 |
4.88
25.64
14.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/11/2019 |
8.42
|
167,900 | 8.33 | 8.53 | 8.30 | 29,000 | 8,920 | 0.3 |
| 28/11/2019 |
8.33
|
482,940 | 8.58 | 8.58 | 8.30 | 7,700 | 6,830 | 0.0 |
| 27/11/2019 |
8.58
|
253,240 | 8.72 | 8.72 | 8.58 | 0 | 37,650 | -0.6 |
| 26/11/2019 |
8.72
|
269,940 | 8.70 | 8.78 | 8.67 | 7,450 | 0 | 0.1 |
| 25/11/2019 |
8.70
|
395,660 | 8.70 | 8.70 | 8.50 | 1,240 | 1,500 | -0.0 |
| 22/11/2019 |
8.70
|
891,630 | 8.95 | 9.00 | 8.36 | 490 | 19,090 | -0.3 |
| 21/11/2019 |
8.95
|
357,540 | 8.95 | 9.03 | 8.92 | 3,100 | 0 | 0.0 |
| 20/11/2019 |
8.95
|
546,450 | 8.92 | 9.14 | 8.95 | 1,310 | 2,500 | -0.0 |
| 19/11/2019 |
8.92
|
349,360 | 8.92 | 9.12 | 8.84 | 0 | 5,130 | -0.1 |
| 18/11/2019 |
8.92
|
140,620 | 9.06 | 9.17 | 8.84 | 2,200 | 4,370 | -0.0 |
| 15/11/2019 |
9.06
|
1,159,660 | 8.75 | 9.12 | 8.70 | 13,360 | 4,000 | 0.2 |
| 14/11/2019 |
8.75
|
253,370 | 8.70 | 8.84 | 8.70 | 0 | 5,860 | -0.1 |
| 13/11/2019 |
8.70
|
291,410 | 8.70 | 8.78 | 8.64 | 1,790 | 2,760 | -0.0 |
| 12/11/2019 |
8.70
|
284,890 | 8.61 | 8.75 | 8.64 | 4,500 | 0 | 0.1 |
| 11/11/2019 |
8.61
|
327,680 | 8.72 | 8.81 | 8.28 | 3,600 | 12,350 | -0.1 |
| 08/11/2019 |
8.72
|
236,860 | 8.67 | 8.81 | 8.64 | 0 | 0 | 0 |
| 07/11/2019 |
8.67
|
90,810 | 8.75 | 8.78 | 8.58 | 0 | 0 | 0 |
| 06/11/2019 |
8.75
|
140,610 | 8.86 | 8.86 | 8.72 | 590 | 4,110 | -0.1 |
| 05/11/2019 |
8.86
|
760,670 | 8.58 | 8.89 | 8.47 | 8,490 | 8,000 | 0.0 |
| 04/11/2019 |
8.58
|
350,220 | 8.53 | 8.61 | 8.53 | 2,090 | 0 | 0.0 |
| 01/11/2019 |
8.53
|
305,680 | 8.47 | 8.56 | 8.47 | 0 | 10,400 | -0.2 |
| 31/10/2019 |
8.47
|
263,700 | 8.53 | 8.61 | 8.42 | 11,630 | 710 | 0.2 |
| 30/10/2019 |
8.53
|
222,200 | 8.47 | 8.58 | 8.47 | 9,460 | 0 | 0.1 |
| 29/10/2019 |
8.47
|
671,190 | 8.47 | 8.50 | 8.30 | 15,870 | 4,000 | 0.2 |
| 28/10/2019 |
8.47
|
404,460 | 8.64 | 8.75 | 8.42 | 6,200 | 0 | 0.1 |
| 25/10/2019 |
8.64
|
250,980 | 8.67 | 8.78 | 8.61 | 4,510 | 0 | 0.1 |
| 24/10/2019 |
8.67
|
221,750 | 8.61 | 8.75 | 8.61 | 11,940 | 0 | 0.2 |
| 23/10/2019 |
8.61
|
285,080 | 8.50 | 8.72 | 8.47 | 11,950 | 0 | 0.2 |
| 22/10/2019 |
8.50
|
192,020 | 8.50 | 8.58 | 8.47 | 6,730 | 0 | 0.1 |
| 21/10/2019 |
8.50
|
282,970 | 8.47 | 8.64 | 8.47 | 1,000 | 0 | 0.0 |
| 18/10/2019 |
8.47
|
258,330 | 8.42 | 8.56 | 8.33 | 7,000 | 3,450 | 0.1 |
| 17/10/2019 |
8.42
|
601,810 | 8.56 | 8.56 | 8.30 | 1,000 | 10,490 | -0.1 |
| 16/10/2019 |
8.56
|
304,560 | 8.61 | 8.70 | 8.56 | 1,000 | 0 | 0.0 |
| 15/10/2019 |
8.61
|
262,320 | 8.58 | 8.70 | 8.53 | 0 | 2,030 | -0.0 |
| 14/10/2019 |
8.58
|
824,150 | 8.50 | 8.78 | 8.42 | 58,990 | 2,000 | 0.9 |
| 11/10/2019 |
8.50
|
1,095,060 | 8.86 | 8.92 | 8.50 | 3,000 | 1,500 | 0.0 |
| 10/10/2019 |
8.86
|
689,840 | 9.34 | 9.45 | 8.86 | 138,620 | 0 | 2.3 |
| 09/10/2019 |
9.34
|
612,810 | 9.34 | 9.51 | 9.23 | 101,500 | 0 | 1.7 |
| 08/10/2019 |
9.34
|
769,660 | 9.23 | 9.54 | 9.09 | 130,000 | 0 | 2.2 |
| 07/10/2019 |
9.23
|
938,020 | 9.06 | 9.40 | 9.03 | 11,000 | 0 | 0.2 |
| 04/10/2019 |
9.06
|
686,610 | 9.06 | 9.23 | 9.00 | 2,500 | 7,500 | -0.1 |
| 03/10/2019 |
9.06
|
1,582,020 | 8.47 | 9.06 | 8.36 | 0 | 0 | 0 |
| 02/10/2019 |
8.47
|
803,650 | 8.81 | 8.81 | 8.42 | 4,000 | 69,060 | -1.0 |
| 01/10/2019 |
8.81
|
1,066,850 | 8.25 | 8.81 | 8.16 | 0 | 26,560 | -0.4 |
| 30/09/2019 |
8.25
|
310,150 | 8.19 | 8.25 | 8.13 | 900 | 55,000 | -0.8 |
| 27/09/2019 |
8.19
|
339,870 | 8.19 | 8.30 | 8.13 | 14,000 | 123,960 | -1.6 |
| 26/09/2019 |
8.19
|
399,810 | 8.19 | 8.28 | 8.13 | 1,030 | 0 | 0.0 |
| 25/09/2019 |
8.19
|
221,680 | 8.19 | 8.28 | 8.13 | 5,840 | 1,250 | 0.1 |
| 24/09/2019 |
8.19
|
405,770 | 8.19 | 8.28 | 8.16 | 0 | 3,540 | -0.1 |
| 23/09/2019 |
8.19
|
791,000 | 8.42 | 8.42 | 8.16 | 4,000 | 174,580 | -2.5 |
| 20/09/2019 |
8.42
|
421,660 | 8.42 | 8.44 | 8.33 | 2,000 | 0 | 0.0 |
| 19/09/2019 |
8.42
|
346,680 | 8.28 | 8.47 | 8.28 | 26,730 | 0 | 0.4 |
| 18/09/2019 |
8.28
|
570,600 | 8.28 | 8.47 | 8.28 | 7,310 | 0 | 0.1 |
| 17/09/2019 |
8.28
|
2,194,260 | 8.67 | 8.67 | 8.25 | 3,000 | 0 | 0.0 |
| 16/09/2019 |
8.67
|
528,730 | 8.58 | 8.75 | 8.58 | 12,780 | 0 | 0.2 |
| 13/09/2019 |
8.58
|
544,230 | 8.81 | 8.86 | 8.53 | 12,500 | 0 | 0.2 |
| 12/09/2019 |
8.81
|
707,720 | 8.70 | 8.95 | 8.67 | 2,000 | 0 | 0.0 |
| 11/09/2019 |
8.70
|
1,073,670 | 8.25 | 8.70 | 8.19 | 500 | 68,000 | -1.0 |
| 10/09/2019 |
8.25
|
569,190 | 8.42 | 8.53 | 8.19 | 1,000 | 0 | 0.0 |
| 09/09/2019 |
8.42
|
803,450 | 8.16 | 8.50 | 8.02 | 500 | 0 | 0.0 |
| 06/09/2019 |
8.16
|
270,810 | 8.08 | 8.28 | 8.08 | 1,000 | 0 | 0.0 |
| 05/09/2019 |
8.08
|
340,640 | 8.16 | 8.28 | 8.08 | 500 | 650 | -0.0 |
| 04/09/2019 |
8.16
|
649,590 | 7.99 | 8.19 | 7.91 | 52,510 | 450 | 0.8 |
| 03/09/2019 |
7.99
|
1,744,900 | 8.39 | 8.39 | 7.99 | 8,500 | 0 | 0.1 |
| 30/08/2019 |
8.39
|
1,589,750 | 8.64 | 8.70 | 8.39 | 41,690 | 0 | 0.6 |
| 29/08/2019 |
8.64
|
840,920 | 8.58 | 8.78 | 8.53 | 0 | 0 | 0 |
| 28/08/2019 |
8.58
|
1,181,450 | 8.36 | 8.81 | 8.30 | 68,000 | 4,000 | 1.0 |
| 27/08/2019 |
8.36
|
1,077,750 | 8.47 | 8.67 | 8.30 | 2,400 | 70,000 | -1.0 |
| 26/08/2019 |
8.47
|
843,960 | 8.28 | 8.53 | 8.25 | 0 | 23,000 | -0.3 |
| 23/08/2019 |
8.28
|
587,480 | 8.25 | 8.36 | 8.16 | 0 | 0 | 0 |
| 22/08/2019 |
8.25
|
2,070,090 | 8.22 | 8.47 | 8.05 | 0 | 0 | 0 |
| 21/08/2019 |
8.22
|
2,581,030 | 8.81 | 8.86 | 8.22 | 1,450 | 0 | 0.0 |
| 20/08/2019 |
8.81
|
847,770 | 8.67 | 8.89 | 8.67 | 11,830 | 0 | 0.2 |
| 19/08/2019 |
8.67
|
1,739,420 | 8.11 | 8.67 | 7.99 | 1,500 | 1,200 | 0.0 |
| 16/08/2019 |
8.11
|
995,620 | 8.11 | 8.33 | 8.02 | 0 | 5,070 | -0.1 |
| 15/08/2019 |
8.11
|
924,640 | 8.19 | 8.30 | 7.94 | 0 | 41,000 | -0.6 |
| 14/08/2019 |
8.19
|
883,970 | 8.16 | 8.47 | 8.16 | 0 | 86,100 | -1.3 |
| 13/08/2019 |
8.16
|
1,245,430 | 7.97 | 8.30 | 7.97 | 0 | 500 | -0.0 |
| 12/08/2019 |
7.97
|
1,118,760 | 7.77 | 7.97 | 7.55 | 7,000 | 0 | 0.1 |
| 09/08/2019 |
7.77
|
1,358,450 | 7.91 | 7.91 | 7.69 | 7,500 | 0 | 0.1 |
| 08/08/2019 |
7.91
|
1,561,460 | 7.80 | 8.13 | 7.80 | 4,000 | 10,200 | -0.1 |
| 07/08/2019 |
7.80
|
1,655,530 | 7.83 | 8.02 | 7.66 | 0 | 3,500 | -0.0 |
| 06/08/2019 |
7.83
|
1,993,320 | 7.46 | 7.97 | 7.27 | 0 | 9,350 | -0.1 |
| 05/08/2019 |
7.46
|
1,590,770 | 7.35 | 7.74 | 7.24 | 0 | 790 | -0.0 |
| 02/08/2019 |
7.35
|
3,077,230 | 6.90 | 7.38 | 6.76 | 1,100 | 200 | 0.0 |
| 01/08/2019 |
6.90
|
1,901,900 | 6.76 | 7.15 | 6.84 | 0 | 94,360 | -1.2 |
| 31/07/2019 |
6.76
|
2,362,940 | 6.34 | 6.76 | 6.31 | 190 | 24,280 | -0.3 |
| 30/07/2019 |
6.34
|
968,470 | 6.42 | 6.42 | 6.31 | 0 | 300 | -0.0 |
| 29/07/2019 |
6.42
|
1,772,450 | 6.37 | 6.59 | 6.37 | 1,700 | 700 | 0.0 |
| 26/07/2019 |
6.37
|
1,256,650 | 5.97 | 6.37 | 6.31 | 25,370 | 0 | 0.3 |
| 25/07/2019 |
5.97
|
296,150 | 6.00 | 6.09 | 5.97 | 0 | 0 | 0 |
| 24/07/2019 |
6.00
|
180,420 | 6.00 | 6.06 | 5.95 | 20,080 | 11,590 | 0.1 |
| 23/07/2019 |
6.00
|
312,240 | 5.95 | 6.00 | 5.95 | 19,920 | 100,000 | -0.8 |
| 22/07/2019 |
5.95
|
274,880 | 6.03 | 6.06 | 5.95 | 9,500 | 10,010 | -0.0 |
| 19/07/2019 |
6.03
|
451,940 | 6.09 | 6.17 | 5.97 | 0 | 100,000 | -1.1 |
| 18/07/2019 |
6.09
|
453,890 | 6.12 | 6.17 | 5.97 | 0 | 0 | 0 |
| 17/07/2019 |
6.12
|
447,710 | 6.14 | 6.23 | 6.12 | 0 | 177,500 | -2.0 |
| 16/07/2019 |
6.14
|
368,810 | 6.20 | 6.23 | 6.12 | 0 | 22,500 | -0.2 |
| 15/07/2019 |
6.20
|
392,300 | 6.26 | 6.31 | 6.17 | 0 | 100,000 | -1.1 |
| 12/07/2019 |
6.26
|
806,460 | 6.23 | 6.42 | 6.26 | 7,030 | 25,170 | -0.2 |