| 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) |
-1.17 | -3.27% | 115,853,200 | -9,195,069 | -358.4 |
32.50
37.31
34.60
|
|
2 tháng
(2024-07-22) |
-1.50 | -4.16% | 185,177,900 | -4,776,756 | -160.1 |
31.11
37.31
34.60
|
|
3 tháng
(2024-06-21) |
-2.15 | -5.85% | 254,353,300 | -2,936,493 | -75.9 |
31.11
37.31
34.60
|
|
6 tháng
(2024-03-25) |
-5.05 | -12.73% | 604,429,800 | -22,159,454 | -1,054.4 |
31.11
41.02
34.60
|
|
12 tháng
(2023-09-25) |
3.53 | 11.36% | 1,431,605,700 | -28,711,355 | -1,328.2 |
24.86
41.17
34.60
|
|
24 tháng
(2022-09-30) |
13.20 | 61.65% | 2,867,314,300 | 3,412,943 | -572.2 |
12.89
41.17
34.60
|
|
36 tháng
(2021-10-05) |
1.82 | 5.55% | 3,865,634,600 | -6,557,235 | -979.7 |
12.89
44.41
34.60
|
|
60 tháng
(2019-10-16) |
26 | 302.20% | 4,597,654,740 | -38,925,861 | -2,290.4 |
3.49
44.41
34.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/11/2019 |
8.21
|
15,960 | 8.11 | 8.36 | 8.14 | 1,920 | 9,990 | -0.3 |
| 27/11/2019 |
8.11
|
146,900 | 8.14 | 8.23 | 8.11 | 47,330 | 144,390 | -3.2 |
| 26/11/2019 |
8.14
|
104,330 | 8.14 | 8.36 | 8.11 | 288,110 | 299,930 | -0.4 |
| 25/11/2019 |
8.14
|
439,070 | 8.21 | 8.75 | 8.14 | 56,000 | 416,560 | -12.0 |
| 22/11/2019 |
8.21
|
408,480 | 8.23 | 8.33 | 8.21 | 245,000 | 313,550 | -2.3 |
| 21/11/2019 |
8.23
|
102,380 | 8.36 | 8.36 | 8.11 | 16,000 | 125,625 | -3.8 |
| 20/11/2019 |
8.36
|
35,640 | 8.36 | 8.36 | 8.11 | 6,000 | 32,100 | -0.9 |
| 19/11/2019 |
8.36
|
36,800 | 8.34 | 8.36 | 8.26 | 5,880 | 14,020 | -0.3 |
| 18/11/2019 |
8.34
|
44,310 | 8.25 | 8.34 | 8.26 | 6,620 | 2,230 | 0.1 |
| 15/11/2019 |
8.25
|
124,190 | 8.36 | 8.36 | 8.22 | 106,200 | 15,000 | 3.1 |
| 14/11/2019 |
8.36
|
130,030 | 8.34 | 8.58 | 8.33 | 35,300 | 39,320 | -0.1 |
| 13/11/2019 |
8.34
|
104,600 | 8.37 | 8.44 | 8.20 | 2,300 | 47,600 | -1.5 |
| 12/11/2019 |
8.37
|
127,500 | 8.36 | 8.41 | 8.36 | 200,000 | 299,460 | -3.4 |
| 11/11/2019 |
8.36
|
155,360 | 8.42 | 8.42 | 8.36 | 15,400 | 100,000 | -2.9 |
| 08/11/2019 |
8.42
|
144,030 | 8.37 | 8.55 | 8.41 | 7,000 | 100,200 | -3.2 |
| 07/11/2019 |
8.37
|
202,450 | 8.48 | 8.48 | 8.36 | 3,750 | 183,310 | -6.1 |
| 06/11/2019 |
8.48
|
74,360 | 8.58 | 8.58 | 8.36 | 50,000 | 62,360 | -0.4 |
| 05/11/2019 |
8.58
|
122,170 | 8.48 | 8.65 | 8.46 | 3,220 | 100,000 | -3.3 |
| 04/11/2019 |
8.48
|
258,310 | 8.60 | 8.60 | 8.48 | 70,000 | 220,000 | -5.2 |
| 01/11/2019 |
8.60
|
26,470 | 8.60 | 8.60 | 8.43 | 0 | 0 | 0 |
| 31/10/2019 |
8.60
|
65,500 | 8.60 | 8.60 | 8.55 | 5,000 | 0 | 0.2 |
| 30/10/2019 |
8.60
|
21,820 | 8.41 | 8.60 | 8.36 | 0 | 0 | 0 |
| 29/10/2019 |
8.41
|
13,230 | 8.55 | 8.65 | 8.38 | 0 | 0 | 0 |
| 28/10/2019 |
8.55
|
9,160 | 8.58 | 8.77 | 8.41 | 0 | 20 | -0.0 |
| 25/10/2019 |
8.58
|
45,490 | 8.60 | 8.63 | 8.43 | 0 | 36,030 | -1.2 |
| 24/10/2019 |
8.60
|
8,040 | 8.55 | 8.60 | 8.53 | 2,000 | 0 | 0.1 |
| 23/10/2019 |
8.55
|
67,100 | 8.46 | 8.58 | 8.37 | 0 | 28,480 | -1.0 |
| 22/10/2019 |
8.46
|
14,320 | 8.43 | 8.46 | 8.36 | 0 | 0 | 0 |
| 21/10/2019 |
8.43
|
26,950 | 8.48 | 8.48 | 8.38 | 20 | 7,500 | -0.3 |
| 18/10/2019 |
8.48
|
2,300 | 8.63 | 8.63 | 8.48 | 0 | 0 | 0 |
| 17/10/2019 |
8.63
|
12,210 | 8.60 | 8.63 | 8.48 | 0 | 0 | 0 |
| 16/10/2019 |
8.60
|
31,750 | 8.58 | 8.68 | 8.53 | 0 | 4,700 | -0.2 |
| 15/10/2019 |
8.58
|
32,350 | 8.55 | 8.65 | 8.43 | 0 | 0 | 0 |
| 14/10/2019 |
8.55
|
55,860 | 8.55 | 8.60 | 8.18 | 0 | 140 | -0.0 |
| 11/10/2019 |
8.55
|
19,970 | 8.43 | 8.60 | 8.36 | 0 | 0 | 0 |
| 10/10/2019 |
8.43
|
19,030 | 8.43 | 8.50 | 8.43 | 3,000 | 0 | 0.1 |
| 09/10/2019 |
8.43
|
23,080 | 8.53 | 8.58 | 8.28 | 0 | 0 | 0 |
| 08/10/2019 |
8.53
|
20,790 | 8.26 | 8.53 | 8.26 | 381,700 | 381,700 | 0 |
| 07/10/2019 |
8.26
|
26,220 | 8.50 | 8.55 | 8.26 | 98,560 | 102,060 | -0.1 |
| 04/10/2019 |
8.50
|
21,360 | 8.73 | 8.73 | 8.50 | 0 | 4,990 | -0.2 |
| 03/10/2019 |
8.73
|
50,440 | 8.85 | 8.85 | 8.73 | 20 | 6,020 | -0.2 |
| 02/10/2019 |
8.85
|
116,700 | 8.60 | 8.90 | 8.58 | 0 | 38,700 | -1.4 |
| 01/10/2019 |
8.60
|
17,820 | 8.42 | 8.60 | 8.42 | 0 | 5,000 | -0.2 |
| 30/09/2019 |
8.42
|
25,380 | 8.60 | 8.74 | 8.42 | 0 | 2,870 | -0.1 |
| 27/09/2019 |
8.60
|
4,600 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 26/09/2019 |
8.80
|
12,920 | 8.80 | 8.95 | 8.70 | 806,000 | 401,140 | 14.5 |
| 25/09/2019 |
8.80
|
15,240 | 8.69 | 8.80 | 8.53 | 400,000 | 200 | 14.1 |
| 24/09/2019 |
8.69
|
18,040 | 8.70 | 8.70 | 8.50 | 7,000 | 0 | 0.2 |
| 23/09/2019 |
8.70
|
71,690 | 8.60 | 8.75 | 8.53 | 795,440 | 0 | 28.2 |
| 20/09/2019 |
8.60
|
62,500 | 8.48 | 8.68 | 8.23 | 35,440 | 1,000 | 1.2 |
| 19/09/2019 |
8.48
|
52,460 | 8.14 | 8.48 | 8.04 | 23,800 | 900 | 0.8 |
| 18/09/2019 |
8.14
|
18,210 | 8.22 | 8.26 | 8.14 | 0 | 0 | 0 |
| 17/09/2019 |
8.22
|
25,030 | 8.18 | 8.23 | 8.14 | 2,470 | 0 | 0.1 |
| 16/09/2019 |
8.18
|
57,490 | 8.06 | 8.21 | 7.91 | 2,570 | 0 | 0.1 |
| 13/09/2019 |
8.06
|
34,760 | 7.94 | 8.07 | 7.87 | 11,640 | 5,100 | 0.2 |
| 12/09/2019 |
7.94
|
11,260 | 7.96 | 7.99 | 7.82 | 6,600 | 0 | 0.2 |
| 11/09/2019 |
7.96
|
59,170 | 7.84 | 7.96 | 7.82 | 37,340 | 500 | 1.2 |
| 10/09/2019 |
7.84
|
27,110 | 7.82 | 7.99 | 7.80 | 17,750 | 0 | 0.6 |
| 09/09/2019 |
7.82
|
3,930 | 7.94 | 7.99 | 7.82 | 0 | 0 | 0 |
| 06/09/2019 |
7.94
|
99,680 | 7.84 | 8.04 | 7.82 | 597,864 | 567,864 | 1.0 |
| 05/09/2019 |
7.84
|
105,060 | 7.87 | 7.91 | 7.82 | 0 | 81,300 | -2.6 |
| 04/09/2019 |
7.87
|
90,020 | 7.68 | 8.01 | 7.71 | 5,000 | 76,080 | -2.2 |
| 03/09/2019 |
7.68
|
510 | 8.06 | 8.06 | 7.68 | 0 | 0 | 0 |
| 30/08/2019 |
8.06
|
1,390 | 8.06 | 8.09 | 7.74 | 0 | 0 | 0 |
| 29/08/2019 |
8.06
|
20,690 | 7.96 | 8.09 | 7.89 | 6,000 | 0 | 0.2 |
| 28/08/2019 |
7.96
|
82,350 | 8.04 | 8.11 | 7.94 | 0 | 0 | 0 |
| 27/08/2019 |
8.04
|
92,180 | 8.25 | 8.28 | 7.73 | 0 | 18,510 | -0.6 |
| 26/08/2019 |
8.25
|
71,840 | 8.41 | 8.41 | 8.11 | 11,000 | 10,000 | 0.0 |
| 23/08/2019 |
8.41
|
50,180 | 8.73 | 8.73 | 8.41 | 20,200 | 0 | 0.7 |
| 22/08/2019 |
8.73
|
35,980 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| 21/08/2019 |
8.60
|
30,450 | 8.70 | 8.82 | 8.49 | 0 | 0 | 0 |
| 20/08/2019 |
8.70
|
100,800 | 8.87 | 8.87 | 8.55 | 700 | 20,000 | -0.7 |
| 19/08/2019 |
8.87
|
16,130 | 8.85 | 9.14 | 8.82 | 0 | 0 | 0 |
| 16/08/2019 |
8.85
|
177,730 | 8.46 | 8.93 | 8.46 | 10,000 | 4,700 | 0.2 |
| 15/08/2019 |
8.46
|
46,520 | 8.23 | 8.46 | 8.11 | 225,580 | 202,000 | 0.8 |
| 14/08/2019 |
8.23
|
93,250 | 8.26 | 8.28 | 7.99 | 82,110 | 0 | 2.8 |
| 13/08/2019 |
8.26
|
104,560 | 8.23 | 8.31 | 8.23 | 206,350 | 120,000 | 2.9 |
| 12/08/2019 |
8.23
|
23,090 | 8.26 | 8.26 | 8.11 | 12,580 | 0 | 0.4 |
| 09/08/2019 |
8.26
|
18,360 | 8.26 | 8.81 | 8.18 | 12,800 | 500 | 0.4 |
| 08/08/2019 |
8.26
|
41,260 | 8.16 | 8.26 | 8.04 | 1,008,240 | 1,000,000 | 0.3 |
| 07/08/2019 |
8.16
|
29,660 | 8.04 | 8.23 | 8.01 | 132,560 | 110,000 | 0.7 |
| 06/08/2019 |
8.04
|
25,340 | 8.16 | 8.16 | 7.87 | 8,950 | 0 | 0.3 |
| 05/08/2019 |
8.16
|
53,520 | 8.16 | 8.23 | 8.01 | 17,030 | 0 | 0.6 |
| 02/08/2019 |
8.16
|
42,720 | 8.18 | 8.18 | 8.04 | 14,500 | 0 | 0.5 |
| 01/08/2019 |
8.18
|
36,730 | 8.26 | 8.26 | 8.16 | 18,520 | 0 | 0.6 |
| 31/07/2019 |
8.26
|
69,070 | 8.23 | 8.26 | 7.94 | 55,000 | 0 | 1.8 |
| 30/07/2019 |
8.23
|
113,580 | 8.23 | 8.23 | 7.89 | 72,570 | 30,000 | 1.4 |
| 29/07/2019 |
8.23
|
52,450 | 8.23 | 8.23 | 8.09 | 28,690 | 660 | 0.9 |
| 26/07/2019 |
8.23
|
18,530 | 8.28 | 8.28 | 8.16 | 130,000 | 180,070 | -1.7 |
| 25/07/2019 |
8.28
|
14,510 | 8.33 | 8.33 | 8.21 | 402,030 | 400,000 | 0.1 |
| 24/07/2019 |
8.33
|
60,340 | 8.33 | 8.36 | 8.23 | 36,250 | 0 | 1.2 |
| 23/07/2019 |
8.33
|
143,910 | 8.31 | 8.33 | 8.11 | 117,320 | 3,700 | 3.8 |
| 22/07/2019 |
8.31
|
46,910 | 8.33 | 8.41 | 8.23 | 38,260 | 0 | 1.3 |
| 19/07/2019 |
8.33
|
46,520 | 8.23 | 8.43 | 8.11 | 22,370 | 0 | 0.8 |
| 18/07/2019 |
8.23
|
19,330 | 8.28 | 8.43 | 8.16 | 120 | 0 | 0.0 |
| 17/07/2019 |
8.28
|
83,000 | 8.23 | 8.39 | 8.21 | 15,000 | 0 | 0.5 |
| 16/07/2019 |
8.23
|
64,170 | 8.16 | 8.27 | 8.16 | 10 | 620 | -0.0 |
| 15/07/2019 |
8.16
|
42,750 | 8.18 | 8.28 | 8.11 | 0 | 1,900 | -0.1 |
| 12/07/2019 |
8.18
|
207,920 | 7.94 | 8.28 | 7.96 | 220,490 | 100,000 | 4.0 |
| 11/07/2019 |
7.94
|
130,030 | 7.79 | 7.96 | 7.66 | 100,330 | 400 | 3.2 |