| 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) |
| 10/07/2019 |
7.98
|
1,818,100 | 8.04 | 8.04 | 7.91 | 517,110 | 524,960 | -0.2 |
| 09/07/2019 |
8.04
|
1,465,910 | 7.99 | 8.04 | 7.88 | 1,020 | 291,000 | -7.5 |
| 08/07/2019 |
7.99
|
1,276,780 | 8.07 | 8.07 | 7.94 | 8,760 | 380,780 | -9.7 |
| 05/07/2019 |
8.07
|
1,051,800 | 8.14 | 8.19 | 8.07 | 649,570 | 509,520 | 3.7 |
| 04/07/2019 |
8.14
|
1,596,370 | 8.08 | 8.14 | 8.05 | 100 | 571,010 | -15.0 |
| 03/07/2019 |
8.08
|
1,192,780 | 8.14 | 8.18 | 8.04 | 136,610 | 475,310 | -8.9 |
| 02/07/2019 |
8.14
|
1,672,670 | 8.27 | 8.27 | 8.07 | 129,480 | 1,041,570 | -24.1 |
| 01/07/2019 |
8.27
|
1,206,760 | 8.45 | 8.45 | 8.21 | 52,990 | 345,010 | -7.9 |
| 28/06/2019 |
8.45
|
1,728,220 | 8.16 | 8.45 | 7.96 | 431,170 | 344,160 | 2.7 |
| 27/06/2019 |
8.16
|
720,990 | 8.18 | 8.24 | 8.13 | 0 | 245,420 | -6.5 |
| 26/06/2019 |
8.18
|
1,348,500 | 8.21 | 8.24 | 8.13 | 0 | 100,000 | -2.7 |
| 25/06/2019 |
8.21
|
641,150 | 8.19 | 8.24 | 8.16 | 253,000 | 402,200 | -4.0 |
| 24/06/2019 |
8.19
|
846,740 | 8.18 | 8.24 | 8.16 | 53,500 | 437,800 | -10.2 |
| 21/06/2019 |
8.18
|
1,912,930 | 8.27 | 8.31 | 8.14 | 48,600 | 454,130 | -10.9 |
| 20/06/2019 |
8.27
|
1,786,910 | 8.07 | 8.28 | 8.11 | 106,510 | 550,200 | -11.9 |
| 19/06/2019 |
8.07
|
1,856,260 | 7.99 | 8.11 | 7.68 | 100,310 | 599,360 | -13.0 |
| 18/06/2019 |
7.99
|
1,248,130 | 8.14 | 8.21 | 7.91 | 50,520 | 213,570 | -4.3 |
| 17/06/2019 |
8.14
|
1,006,060 | 8.18 | 8.24 | 8.10 | 100,330 | 122,650 | -0.6 |
| 14/06/2019 |
8.18
|
1,780,120 | 8.18 | 8.27 | 8.11 | 66,500 | 563,650 | -13.2 |
| 13/06/2019 |
8.18
|
1,028,590 | 8.24 | 8.25 | 8.14 | 62,510 | 263,730 | -5.4 |
| 12/06/2019 |
8.24
|
1,192,730 | 8.22 | 8.27 | 8.16 | 252,290 | 240,400 | 0.3 |
| 11/06/2019 |
8.22
|
865,430 | 8.24 | 8.27 | 8.16 | 38,710 | 427,000 | -10.4 |
| 10/06/2019 |
8.24
|
1,287,780 | 8.27 | 8.30 | 8.13 | 152,010 | 276,620 | -3.4 |
| 07/06/2019 |
8.27
|
941,190 | 8.24 | 8.27 | 8.14 | 68,000 | 298,380 | -6.2 |
| 06/06/2019 |
8.24
|
779,490 | 8.27 | 8.30 | 8.21 | 2,710 | 267,570 | -7.1 |
| 05/06/2019 |
8.27
|
1,688,710 | 8.18 | 8.28 | 8.18 | 206,000 | 443,000 | -6.4 |
| 04/06/2019 |
8.18
|
1,348,200 | 8.22 | 8.24 | 8.08 | 100,990 | 245,200 | -3.8 |
| 03/06/2019 |
8.22
|
1,491,650 | 8.39 | 8.39 | 8.13 | 184,320 | 188,600 | -0.1 |
| 31/05/2019 |
8.39
|
1,768,000 | 8.41 | 8.42 | 8.27 | 172,750 | 7,000 | 4.5 |
| 30/05/2019 |
8.41
|
2,254,410 | 8.28 | 8.42 | 8.24 | 307,610 | 7,000 | 8.2 |
| 29/05/2019 |
8.28
|
1,761,010 | 8.27 | 8.31 | 8.14 | 221,410 | 0 | 5.9 |
| 28/05/2019 |
8.27
|
1,003,730 | 8.28 | 8.30 | 8.11 | 28,500 | 169,940 | -3.8 |
| 27/05/2019 |
8.28
|
961,600 | 8.14 | 8.30 | 8.13 | 15,000 | 0 | 0.4 |
| 24/05/2019 |
8.14
|
883,450 | 8.14 | 8.21 | 8.07 | 14,580 | 21,970 | -0.2 |
| 23/05/2019 |
8.14
|
1,685,350 | 8.30 | 8.31 | 8.05 | 10 | 683,000 | -18.1 |
| 22/05/2019 |
8.30
|
665,200 | 8.33 | 8.36 | 8.25 | 1,700 | 182,760 | -4.9 |
| 21/05/2019 |
8.33
|
1,555,260 | 8.34 | 8.38 | 8.25 | 3,900 | 580,170 | -15.6 |
| 20/05/2019 |
8.34
|
1,315,780 | 8.30 | 8.36 | 8.25 | 470 | 325,000 | -8.8 |
| 17/05/2019 |
8.30
|
1,413,840 | 8.39 | 8.39 | 8.22 | 9,200 | 337,870 | -8.8 |
| 16/05/2019 |
8.39
|
2,217,020 | 8.48 | 8.50 | 8.24 | 54,200 | 355,000 | -8.2 |
| 15/05/2019 |
8.48
|
2,499,810 | 8.36 | 8.50 | 8.21 | 200 | 567,700 | -15.5 |
| 14/05/2019 |
8.36
|
1,545,870 | 8.48 | 8.48 | 8.24 | 220 | 261,000 | -7.1 |
| 13/05/2019 |
8.48
|
3,370,690 | 8.36 | 8.48 | 8.21 | 10,040 | 883,300 | -23.8 |
| 10/05/2019 |
8.36
|
1,642,950 | 8.22 | 8.45 | 8.16 | 10 | 191,810 | -5.2 |
| 09/05/2019 |
8.22
|
1,578,090 | 8.08 | 8.22 | 8.01 | 201,000 | 230,930 | -0.8 |
| 08/05/2019 |
8.08
|
2,118,830 | 8.02 | 8.08 | 7.87 | 8,000 | 373,430 | -9.5 |
| 07/05/2019 |
8.02
|
1,855,910 | 8.39 | 8.44 | 8.02 | 16,400 | 1,101,750 | -28.9 |
| 06/05/2019 |
8.39
|
992,700 | 8.61 | 8.61 | 8.36 | 12,400 | 207,290 | -5.3 |
| 03/05/2019 |
8.61
|
1,351,590 | 8.62 | 8.64 | 8.48 | 10 | 69,220 | -1.9 |
| 02/05/2019 |
8.62
|
1,303,850 | 8.64 | 8.67 | 8.54 | 19,400 | 359,800 | -9.5 |
| 26/04/2019 |
8.64
|
944,690 | 8.64 | 8.70 | 8.61 | 15,010 | 89,190 | -2.1 |
| 25/04/2019 |
8.64
|
1,239,480 | 8.71 | 8.73 | 8.53 | 7,000 | 500,000 | -13.8 |
| 24/04/2019 |
8.71
|
1,127,760 | 8.68 | 8.73 | 8.65 | 65,700 | 130,000 | -1.8 |
| 23/04/2019 |
8.68
|
1,394,220 | 8.64 | 8.73 | 8.59 | 156,850 | 32,060 | 3.5 |
| 22/04/2019 |
8.64
|
1,243,600 | 8.64 | 8.67 | 8.51 | 600 | 33,760 | -0.9 |
| 19/04/2019 |
8.64
|
938,990 | 8.64 | 8.65 | 8.56 | 26,500 | 4,000 | 0.6 |
| 18/04/2019 |
8.64
|
1,155,030 | 8.76 | 8.76 | 8.57 | 0 | 106,050 | -3.0 |
| 17/04/2019 |
8.76
|
1,064,030 | 8.79 | 8.87 | 8.76 | 56,110 | 10,740 | 1.3 |
| 16/04/2019 |
8.79
|
1,465,250 | 8.51 | 8.79 | 8.45 | 688,160 | 10,670 | 19.1 |
| 12/04/2019 |
8.51
|
1,429,660 | 8.59 | 8.62 | 8.45 | 8,300 | 510,610 | -13.9 |
| 11/04/2019 |
8.59
|
1,056,670 | 8.64 | 8.70 | 8.59 | 24,060 | 260,420 | -6.6 |
| 10/04/2019 |
8.64
|
1,714,100 | 8.84 | 8.84 | 8.61 | 555,100 | 534,270 | 0.6 |
| 09/04/2019 |
8.84
|
1,880,540 | 8.88 | 8.99 | 8.74 | 120 | 1,004,140 | -28.9 |
| 08/04/2019 |
8.88
|
1,065,960 | 8.99 | 8.99 | 8.84 | 7,120 | 272,020 | -7.7 |
| 05/04/2019 |
8.99
|
1,364,970 | 8.97 | 8.99 | 8.88 | 2,610 | 428,550 | -12.4 |
| 04/04/2019 |
8.97
|
1,613,920 | 8.68 | 8.99 | 8.76 | 55,900 | 571,050 | -14.9 |
| 03/04/2019 |
8.68
|
1,140,200 | 8.85 | 8.85 | 8.65 | 2,380 | 1,708,910 | -48.3 |
| 02/04/2019 |
8.85
|
1,518,730 | 9.08 | 9.13 | 8.76 | 0 | 771,860 | -22.5 |
| 01/04/2019 |
9.08
|
1,097,250 | 9.22 | 9.24 | 9.07 | 21,360 | 445,940 | -12.6 |
| 29/03/2019 |
9.22
|
1,153,030 | 9.27 | 9.28 | 9.14 | 226,170 | 512,460 | -8.6 |
| 28/03/2019 |
9.27
|
1,479,130 | 9.33 | 9.44 | 9.22 | 422,830 | 1,079,100 | -19.8 |
| 27/03/2019 |
9.33
|
1,492,830 | 9.31 | 9.39 | 9.24 | 793,250 | 904,000 | -3.4 |
| 26/03/2019 |
9.31
|
1,421,400 | 9.31 | 9.42 | 9.28 | 286,510 | 589,620 | -9.2 |
| 25/03/2019 |
9.31
|
1,271,210 | 9.53 | 9.53 | 9.24 | 260,820 | 360,750 | -3.0 |
| 22/03/2019 |
9.53
|
1,239,450 | 9.53 | 9.65 | 9.47 | 654,050 | 520,630 | 4.1 |
| 21/03/2019 |
9.53
|
972,860 | 9.76 | 9.82 | 9.51 | 164,190 | 119,000 | 1.4 |
| 20/03/2019 |
9.76
|
931,480 | 9.80 | 9.80 | 9.53 | 414,390 | 300,730 | 3.6 |
| 19/03/2019 |
9.80
|
1,696,390 | 9.77 | 9.94 | 9.77 | 311,350 | 447,390 | -4.4 |
| 18/03/2019 |
9.77
|
1,392,510 | 9.77 | 9.93 | 9.73 | 99,330 | 632,930 | -17.0 |
| 15/03/2019 |
9.77
|
3,064,820 | 9.50 | 9.82 | 9.48 | 1,506,780 | 948,890 | 17.5 |
| 14/03/2019 |
9.50
|
1,310,490 | 9.53 | 9.54 | 9.44 | 455,770 | 433,490 | 0.7 |
| 13/03/2019 |
9.53
|
2,043,280 | 9.50 | 9.60 | 9.50 | 1,175,800 | 733,560 | 13.7 |
| 12/03/2019 |
9.50
|
1,505,510 | 9.34 | 9.53 | 9.31 | 25,700 | 110,000 | -2.6 |
| 11/03/2019 |
9.34
|
626,150 | 9.34 | 9.37 | 9.25 | 10,900 | 80,030 | -2.1 |
| 08/03/2019 |
9.34
|
1,212,760 | 9.44 | 9.44 | 9.22 | 1,690 | 11,320 | -0.3 |
| 07/03/2019 |
9.44
|
1,620,040 | 9.44 | 9.48 | 9.34 | 310 | 126,790 | -3.9 |
| 06/03/2019 |
9.44
|
1,108,670 | 9.44 | 9.53 | 9.37 | 140 | 0 | 0.0 |
| 05/03/2019 |
9.44
|
1,303,000 | 9.34 | 9.48 | 9.31 | 5,290 | 8,380 | -0.1 |
| 04/03/2019 |
9.34
|
1,085,020 | 9.34 | 9.40 | 9.28 | 11,970 | 134,830 | -3.7 |
| 01/03/2019 |
9.34
|
963,400 | 9.22 | 9.36 | 9.22 | 0 | 2,500 | -0.1 |
| 28/02/2019 |
9.22
|
1,478,660 | 9.40 | 9.40 | 9.22 | 108,010 | 810 | 3.3 |
| 27/02/2019 |
9.40
|
951,480 | 9.42 | 9.45 | 9.37 | 31,390 | 0 | 1.0 |
| 26/02/2019 |
9.42
|
1,122,230 | 9.53 | 9.54 | 9.36 | 143,190 | 23,970 | 3.6 |
| 25/02/2019 |
9.53
|
1,776,680 | 9.25 | 9.56 | 9.28 | 53,540 | 100,000 | -1.4 |
| 22/02/2019 |
9.25
|
1,237,000 | 9.16 | 9.37 | 9.11 | 172,300 | 226,280 | -1.6 |
| 21/02/2019 |
9.16
|
1,427,590 | 9.13 | 9.20 | 9.04 | 163,400 | 605,260 | -13.1 |
| 20/02/2019 |
9.13
|
840,490 | 9.22 | 9.22 | 9.13 | 3,910 | 165,020 | -4.8 |
| 19/02/2019 |
9.22
|
1,535,000 | 9.40 | 9.40 | 9.14 | 10,310 | 881,910 | -26.3 |
| 18/02/2019 |
9.40
|
1,482,140 | 9.34 | 9.42 | 9.27 | 511,490 | 548,890 | -1.1 |
| 15/02/2019 |
9.34
|
1,126,100 | 9.47 | 9.47 | 9.28 | 50,260 | 407,090 | -10.9 |