| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-17) |
-0.70 | -2.59% | 292,912,300 | -18,624,070 | -491.6 |
25.55
27.35
26.30
|
|
2 tháng
(2024-11-18) |
0.50 | 1.94% | 680,081,900 | -40,275,905 | -1,046.7 |
25.45
27.90
26.30
|
|
3 tháng
(2024-10-18) |
-0.65 | -2.41% | 1,062,186,200 | -54,982,834 | -1,433.6 |
25.45
27.90
26.30
|
|
6 tháng
(2024-07-22) |
-1.75 | -6.24% | 2,372,792,000 | -186,183,368 | -4,793.2 |
24.85
28.05
26.30
|
|
12 tháng
(2024-01-22) |
0.57 | 2.23% | 5,252,174,900 | -198,671,185 | -5,183.1 |
24.85
29.60
26.30
|
|
24 tháng
(2023-01-27) |
6.75 | 34.56% | 11,072,283,800 | -84,747,149 | -2,924.3 |
17.95
29.60
26.30
|
|
36 tháng
(2022-02-07) |
-3.32 | -11.21% | 17,490,357,700 | -98,117,606 | -5,776.8 |
11
35.16
26.30
|
|
60 tháng
(2020-02-12) |
16.45 | 167.03% | 27,278,142,490 | -639,896,417 | -29,218.4 |
6.70
39.91
26.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/11/2019 |
9.10
|
4,525,660 | 9.10 | 9.17 | 9.08 | 1,196,850 | 1,169,660 | 0.3 |
| 05/11/2019 |
9.06
|
5,517,760 | 9.02 | 9.17 | 9.00 | 1,400,900 | 1,236,580 | 3.1 |
| 04/11/2019 |
9.00
|
6,038,610 | 9.15 | 9.19 | 8.98 | 498,410 | 2,089,420 | -34.8 |
| 01/11/2019 |
9.06
|
4,059,500 | 9.06 | 9.15 | 9.02 | 1,135,030 | 858,400 | 6.0 |
| 31/10/2019 |
9.02
|
5,768,030 | 9.10 | 9.13 | 8.98 | 3,084,920 | 3,244,700 | -3.6 |
| 30/10/2019 |
9.10
|
3,066,190 | 9.21 | 9.21 | 9.10 | 215,180 | 378,220 | -3.6 |
| 29/10/2019 |
9.19
|
5,344,070 | 9.19 | 9.29 | 9.15 | 1,553,330 | 457,220 | 24.4 |
| 28/10/2019 |
9.19
|
7,281,100 | 9.02 | 9.23 | 8.96 | 1,896,910 | 1,035,590 | 19.1 |
| 25/10/2019 |
9.02
|
2,378,380 | 9.10 | 9.10 | 9.00 | 372,100 | 500,290 | -2.7 |
| 24/10/2019 |
9.10
|
5,143,080 | 9.06 | 9.15 | 9.04 | 1,421,410 | 998,160 | 9.3 |
| 23/10/2019 |
9.04
|
6,895,670 | 8.94 | 9.15 | 8.94 | 1,033,250 | 1,505,880 | -10.4 |
| 22/10/2019 |
8.94
|
4,095,850 | 8.77 | 8.96 | 8.77 | 580,050 | 238,930 | 7.4 |
| 21/10/2019 |
8.77
|
3,170,430 | 8.86 | 8.88 | 8.77 | 240,070 | 872,100 | -13.4 |
| 18/10/2019 |
8.86
|
2,289,250 | 8.92 | 8.92 | 8.81 | 543,020 | 419,690 | 2.6 |
| 17/10/2019 |
8.86
|
4,831,150 | 8.81 | 8.96 | 8.81 | 753,020 | 1,142,130 | -8.3 |
| 16/10/2019 |
8.81
|
2,621,160 | 8.86 | 8.90 | 8.81 | 735,000 | 1,251,940 | -11.1 |
| 15/10/2019 |
8.84
|
3,612,960 | 8.90 | 8.98 | 8.84 | 85,430 | 1,332,080 | -26.8 |
| 14/10/2019 |
8.88
|
2,957,400 | 8.98 | 8.98 | 8.88 | 193,530 | 526,230 | -7.2 |
| 11/10/2019 |
8.90
|
4,148,140 | 8.94 | 8.98 | 8.86 | 332,940 | 1,091,130 | -16.3 |
| 10/10/2019 |
8.90
|
3,934,250 | 9.06 | 9.15 | 8.90 | 584,800 | 1,260,350 | -14.6 |
| 09/10/2019 |
9.06
|
3,081,260 | 9.06 | 9.06 | 8.98 | 782,250 | 121,260 | 14.4 |
| 08/10/2019 |
9.06
|
3,977,030 | 8.86 | 9.06 | 8.79 | 178,170 | 710,860 | -11.6 |
| 07/10/2019 |
8.81
|
3,320,870 | 8.84 | 8.90 | 8.77 | 476,280 | 1,143,180 | -14.3 |
| 04/10/2019 |
8.84
|
4,775,630 | 8.94 | 8.98 | 8.81 | 127,930 | 2,301,570 | -46.7 |
| 03/10/2019 |
8.92
|
4,558,270 | 8.98 | 8.98 | 8.88 | 483,900 | 1,755,930 | -27.5 |
| 02/10/2019 |
9.00
|
4,362,700 | 9.10 | 9.13 | 8.98 | 990,580 | 2,566,480 | -34.4 |
| 01/10/2019 |
9.06
|
4,063,670 | 9.08 | 9.19 | 9.04 | 122,390 | 1,848,150 | -38.0 |
| 30/09/2019 |
9.08
|
3,421,220 | 9.19 | 9.21 | 9.08 | 1,305,710 | 1,621,040 | -7.3 |
| 27/09/2019 |
9.17
|
3,189,980 | 9.21 | 9.29 | 9.17 | 379,280 | 1,127,110 | -16.7 |
| 26/09/2019 |
9.21
|
3,332,860 | 9.10 | 9.21 | 8.98 | 519,380 | 1,125,110 | -13.4 |
| 25/09/2019 |
9.06
|
3,962,320 | 9.15 | 9.15 | 9.00 | 559,150 | 2,015,810 | -31.9 |
| 24/09/2019 |
9.17
|
1,984,900 | 9.08 | 9.17 | 9.04 | 149,800 | 653,500 | -11.5 |
| 23/09/2019 |
9.10
|
5,357,440 | 9.35 | 9.35 | 9.10 | 885,310 | 2,234,110 | -29.8 |
| 20/09/2019 |
9.37
|
5,099,340 | 9.50 | 9.50 | 9.33 | 3,330,090 | 2,962,260 | 8.3 |
| 19/09/2019 |
9.50
|
3,407,530 | 9.52 | 9.54 | 9.39 | 2,398,240 | 1,040,100 | 30.7 |
| 18/09/2019 |
9.52
|
6,151,170 | 9.39 | 9.54 | 9.35 | 4,254,440 | 633,000 | 82.5 |
| 17/09/2019 |
9.39
|
3,597,090 | 9.37 | 9.39 | 9.27 | 1,773,720 | 606,360 | 26.4 |
| 16/09/2019 |
9.37
|
5,400,470 | 9.31 | 9.37 | 9.21 | 2,681,970 | 1,058,220 | 36.4 |
| 13/09/2019 |
9.35
|
4,664,730 | 9.31 | 9.37 | 9.27 | 2,722,330 | 391,510 | 52.5 |
| 12/09/2019 |
9.33
|
5,565,420 | 9.17 | 9.35 | 9.17 | 3,403,730 | 742,170 | 59.8 |
| 11/09/2019 |
9.13
|
4,701,010 | 8.81 | 9.13 | 8.79 | 3,680,110 | 1,995,880 | 36.8 |
| 10/09/2019 |
8.81
|
3,449,940 | 8.77 | 8.84 | 8.73 | 1,143,260 | 1,132,280 | 0.0 |
| 09/09/2019 |
8.77
|
3,551,180 | 9.02 | 8.92 | 8.77 | 370,630 | 1,226,240 | -18.3 |
| 06/09/2019 |
8.86
|
4,205,690 | 9.02 | 9.06 | 8.86 | 657,180 | 1,218,790 | -12.1 |
| 05/09/2019 |
8.98
|
2,479,020 | 8.96 | 9.08 | 8.94 | 1,409,410 | 1,846,690 | -9.5 |
| 04/09/2019 |
8.94
|
5,849,460 | 9.19 | 9.02 | 8.90 | 1,859,150 | 3,830,470 | -42.7 |
| 03/09/2019 |
8.96
|
5,373,060 | 9.19 | 9.23 | 8.96 | 1,351,450 | 1,699,610 | -7.7 |
| 30/08/2019 |
9.19
|
3,329,430 | 9.17 | 9.29 | 9.13 | 1,092,120 | 928,780 | 3.6 |
| 29/08/2019 |
9.17
|
4,942,140 | 9.21 | 9.21 | 9.10 | 1,331,150 | 1,084,500 | 5.4 |
| 28/08/2019 |
9.21
|
4,335,410 | 9.27 | 9.31 | 9.15 | 877,650 | 1,719,950 | -18.8 |
| 27/08/2019 |
9.27
|
8,995,460 | 9.52 | 9.54 | 9.27 | 1,782,930 | 2,780,730 | -22.5 |
| 26/08/2019 |
9.44
|
5,677,560 | 9.56 | 9.58 | 9.39 | 438,420 | 1,892,210 | -33.3 |
| 23/08/2019 |
9.68
|
5,386,570 | 9.62 | 9.70 | 9.56 | 49,830 | 1,347,420 | -30.1 |
| 22/08/2019 |
9.54
|
3,314,500 | 9.64 | 9.66 | 9.52 | 86,930 | 243,070 | -3.6 |
| 21/08/2019 |
9.60
|
4,819,580 | 9.48 | 9.62 | 9.44 | 307,000 | 1,479,130 | -26.9 |
| 20/08/2019 |
9.48
|
4,790,700 | 9.54 | 9.64 | 9.41 | 93,540 | 1,891,170 | -41.3 |
| 19/08/2019 |
9.54
|
2,540,900 | 9.52 | 9.64 | 9.50 | 32,370 | 419,030 | -8.9 |
| 16/08/2019 |
9.54
|
8,856,190 | 9.62 | 9.66 | 9.48 | 896,510 | 5,199,100 | -99.0 |
| 15/08/2019 |
9.62
|
6,880,640 | 9.52 | 9.62 | 9.44 | 633,340 | 2,662,200 | -46.9 |
| 14/08/2019 |
9.70
|
3,871,400 | 9.85 | 9.85 | 9.68 | 622,430 | 1,391,740 | -18.1 |
| 13/08/2019 |
9.70
|
6,419,220 | 9.64 | 9.89 | 9.64 | 1,141,370 | 2,573,210 | -33.6 |
| 12/08/2019 |
9.77
|
8,127,360 | 9.56 | 9.87 | 9.56 | 513,020 | 358,840 | 3.7 |
| 09/08/2019 |
9.56
|
3,683,200 | 9.68 | 9.73 | 9.52 | 330,870 | 260,820 | 1.6 |
| 08/08/2019 |
9.64
|
11,123,430 | 9.17 | 9.64 | 9.17 | 1,382,330 | 1,045,470 | 7.7 |
| 07/08/2019 |
9.15
|
3,485,020 | 8.92 | 9.17 | 9.02 | 281,150 | 853,690 | -12.7 |
| 06/08/2019 |
9.00
|
5,651,180 | 8.92 | 9.10 | 8.92 | 348,540 | 3,060,190 | -59.6 |
| 05/08/2019 |
9.17
|
6,163,970 | 9.25 | 9.31 | 9.10 | 729,880 | 3,297,020 | -57.0 |
| 02/08/2019 |
9.29
|
7,142,250 | 9.19 | 9.33 | 9.15 | 596,610 | 2,653,060 | -46.0 |
| 01/08/2019 |
9.35
|
5,949,030 | 9.31 | 9.41 | 9.21 | 900,040 | 211,460 | 15.6 |
| 31/07/2019 |
9.33
|
6,538,340 | 8.86 | 9.33 | 8.81 | 3,002,680 | 520,340 | 55.4 |
| 30/07/2019 |
8.90
|
6,111,110 | 9.15 | 9.19 | 8.90 | 1,299,150 | 2,787,830 | -32.5 |
| 29/07/2019 |
9.15
|
6,954,310 | 9.33 | 9.33 | 9.00 | 3,619,730 | 4,221,310 | -13.3 |
| 26/07/2019 |
9.33
|
9,789,570 | 9.35 | 9.54 | 9.29 | 2,702,720 | 3,029,460 | -7.5 |
| 25/07/2019 |
9.27
|
9,473,450 | 8.90 | 9.27 | 8.90 | 2,964,620 | 427,620 | 56.1 |
| 24/07/2019 |
8.92
|
3,697,610 | 8.98 | 9.02 | 8.86 | 913,000 | 77,860 | 18.0 |
| 23/07/2019 |
8.98
|
9,013,000 | 8.61 | 9.00 | 8.61 | 428,230 | 1,311,840 | -19.0 |
| 22/07/2019 |
8.59
|
6,886,080 | 8.52 | 8.77 | 8.40 | 660,830 | 3,768,460 | -64.7 |
| 19/07/2019 |
8.52
|
11,182,000 | 8.69 | 8.77 | 8.44 | 846,740 | 5,115,340 | -88.2 |
| 18/07/2019 |
8.67
|
8,482,000 | 8.84 | 8.86 | 8.63 | 47,730 | 2,557,420 | -53.0 |
| 17/07/2019 |
8.84
|
5,461,170 | 8.96 | 8.96 | 8.81 | 105,170 | 2,219,350 | -45.3 |
| 16/07/2019 |
8.94
|
3,475,800 | 8.94 | 8.96 | 8.88 | 1,693,910 | 1,585,877 | 2.3 |
| 15/07/2019 |
8.88
|
3,902,390 | 8.98 | 9.10 | 8.88 | 321,800 | 1,334,850 | -21.9 |
| 12/07/2019 |
9.06
|
3,366,890 | 8.98 | 9.10 | 8.96 | 768,660 | 141,650 | 13.7 |
| 11/07/2019 |
8.92
|
3,104,040 | 8.86 | 8.96 | 8.86 | 204,490 | 706,520 | -10.8 |
| 10/07/2019 |
8.84
|
3,745,990 | 8.86 | 9.00 | 8.81 | 574,370 | 1,835,680 | -27.1 |
| 09/07/2019 |
8.84
|
6,316,400 | 9.02 | 9.08 | 8.84 | 2,215,910 | 2,225,850 | -0.2 |
| 08/07/2019 |
9.00
|
7,429,100 | 9.19 | 9.23 | 8.98 | 1,464,890 | 2,165,460 | -15.4 |
| 05/07/2019 |
9.23
|
3,066,930 | 9.23 | 9.29 | 9.17 | 1,281,550 | 1,588,670 | -6.9 |
| 04/07/2019 |
9.23
|
5,056,190 | 9.35 | 9.31 | 9.10 | 387,000 | 1,684,270 | -28.9 |
| 03/07/2019 |
9.17
|
6,315,440 | 9.35 | 9.37 | 9.15 | 287,720 | 3,044,877 | -61.8 |
| 02/07/2019 |
9.35
|
4,776,600 | 9.35 | 9.52 | 9.33 | 567,510 | 2,964,490 | -54.3 |
| 01/07/2019 |
9.52
|
3,836,540 | 9.52 | 9.64 | 9.44 | 287,850 | 1,174,300 | -20.4 |
| 28/06/2019 |
9.73
|
3,923,340 | 9.73 | 9.73 | 9.29 | 1,336,910 | 1,366,660 | -0.3 |
| 27/06/2019 |
9.33
|
3,756,880 | 9.33 | 9.50 | 9.33 | 1,378,110 | 2,007,090 | -14.3 |
| 26/06/2019 |
9.48
|
1,906,040 | 9.54 | 9.62 | 9.48 | 1,194,000 | 1,567,340 | -8.6 |
| 25/06/2019 |
9.56
|
3,284,860 | 9.60 | 9.68 | 9.52 | 806,630 | 906,700 | -2.3 |
| 24/06/2019 |
9.66
|
3,089,270 | 9.85 | 9.95 | 9.64 | 1,612,460 | 1,935,840 | -7.6 |
| 21/06/2019 |
9.81
|
4,429,070 | 9.89 | 9.89 | 9.77 | 2,283,090 | 1,502,380 | 18.6 |
| 20/06/2019 |
9.77
|
4,370,160 | 9.97 | 9.97 | 9.77 | 2,269,400 | 2,314,760 | -1.0 |
| 19/06/2019 |
9.87
|
8,365,940 | 9.87 | 9.87 | 9.64 | 4,125,720 | 2,832,400 | 30.5 |