| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-15) |
-1.50 | -5.85% | 230,111,600 | -23,439 | -0.2 |
24
25.90
24
|
|
2 tháng
(2024-09-16) |
0.25 | 1.05% | 562,947,800 | -30,187 | -2.9 |
23.90
25.90
24
|
|
3 tháng
(2024-08-16) |
0.10 | 0.42% | 803,491,000 | -283,970 | -24.3 |
23.75
25.90
24
|
|
6 tháng
(2024-05-20) |
1.21 | 5.25% | 1,915,094,200 | 3,983,485 | 33.4 |
21.75
25.90
24
|
|
12 tháng
(2023-11-20) |
6.54 | 37.12% | 4,115,243,000 | -3,716,539 | -144.7 |
17.22
25.90
24
|
|
24 tháng
(2022-11-25) |
10.71 | 79.64% | 6,464,446,700 | -6,346,329 | -156.1 |
13.44
25.90
24
|
|
36 tháng
(2021-11-30) |
4.09 | 20.42% | 9,311,724,000 | -7,063,570 | -173.2 |
11.74
25.90
24
|
|
60 tháng
(2019-12-11) |
14.53 | 150.99% | 15,267,312,950 | 11,089,024 | 14.9 |
5.98
25.90
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/09/2019 |
9.24
|
3,080,740 | 9.24 | 9.28 | 9.20 | 20,000 | 20,000 | 0 |
| 05/09/2019 |
9.24
|
3,610,490 | 9.40 | 9.44 | 9.24 | 0 | 0 | 0 |
| 04/09/2019 |
9.40
|
3,301,830 | 9.32 | 9.40 | 9.26 | 351,980 | 351,980 | 0 |
| 03/09/2019 |
9.32
|
8,721,400 | 9.44 | 9.56 | 9.32 | 0 | 0 | 0 |
| 30/08/2019 |
9.44
|
3,983,320 | 9.54 | 9.58 | 9.44 | 0 | 0 | 0 |
| 29/08/2019 |
9.54
|
4,840,040 | 9.54 | 9.58 | 9.40 | 0 | 0 | 0 |
| 28/08/2019 |
9.54
|
4,764,090 | 9.52 | 9.56 | 9.42 | 0 | 0 | 0 |
| 27/08/2019 |
9.52
|
11,416,330 | 9.52 | 9.71 | 9.46 | 0 | 0 | 0 |
| 26/08/2019 |
9.52
|
14,681,280 | 9.26 | 9.52 | 9.13 | 0 | 0 | 0 |
| 23/08/2019 |
9.26
|
2,872,280 | 9.22 | 9.32 | 9.20 | 0 | 0 | 0 |
| 22/08/2019 |
9.22
|
4,777,090 | 9.20 | 9.36 | 9.22 | 0 | 0 | 0 |
| 21/08/2019 |
9.20
|
6,149,430 | 9.05 | 9.28 | 9.07 | 0 | 0 | 0 |
| 20/08/2019 |
9.05
|
2,713,290 | 9.01 | 9.13 | 9.01 | 0 | 0 | 0 |
| 19/08/2019 |
9.01
|
2,745,720 | 9.15 | 9.24 | 9.01 | 0 | 0 | 0 |
| 16/08/2019 |
9.15
|
4,197,650 | 9.11 | 9.24 | 9.09 | 0 | 0 | 0 |
| 15/08/2019 |
9.11
|
3,102,350 | 9.11 | 9.11 | 8.93 | 0 | 0 | 0 |
| 14/08/2019 |
9.11
|
3,081,920 | 9.07 | 9.24 | 9.11 | 0 | 0 | 0 |
| 13/08/2019 |
9.07
|
4,397,540 | 8.95 | 9.11 | 8.87 | 0 | 0 | 0 |
| 12/08/2019 |
8.95
|
4,088,380 | 8.77 | 8.97 | 8.79 | 0 | 0 | 0 |
| 09/08/2019 |
8.77
|
1,671,670 | 8.83 | 8.89 | 8.77 | 0 | 0 | 0 |
| 08/08/2019 |
8.83
|
3,137,090 | 8.70 | 8.89 | 8.70 | 0 | 0 | 0 |
| 07/08/2019 |
8.70
|
1,722,650 | 8.73 | 8.81 | 8.68 | 0 | 0 | 0 |
| 06/08/2019 |
8.73
|
3,904,110 | 8.91 | 8.91 | 8.70 | 0 | 0 | 0 |
| 05/08/2019 |
8.91
|
3,202,810 | 8.97 | 8.97 | 8.85 | 0 | 0 | 0 |
| 02/08/2019 |
8.97
|
3,510,760 | 8.99 | 9.03 | 8.85 | 0 | 0 | 0 |
| 01/08/2019 |
8.99
|
1,936,680 | 9.07 | 9.07 | 8.95 | 0 | 0 | 0 |
| 31/07/2019 |
9.07
|
3,870,500 | 8.93 | 9.07 | 8.91 | 0 | 0 | 0 |
| 30/07/2019 |
8.93
|
4,153,160 | 9.17 | 9.24 | 8.93 | 0 | 0 | 0 |
| 29/07/2019 |
9.17
|
4,606,870 | 9.13 | 9.20 | 9.11 | 411,716 | 411,716 | 0 |
| 26/07/2019 |
9.13
|
4,449,350 | 9.15 | 9.17 | 9.07 | 0 | 0 | 0 |
| 25/07/2019 |
9.15
|
5,063,140 | 9.24 | 9.32 | 9.13 | 20,000 | 20,000 | 0 |
| 24/07/2019 |
9.24
|
5,461,810 | 9.28 | 9.40 | 9.24 | 0 | 0 | 0 |
| 23/07/2019 |
9.28
|
7,265,310 | 9.07 | 9.30 | 9.05 | 0 | 0 | 0 |
| 22/07/2019 |
9.07
|
5,785,830 | 9.07 | 9.24 | 9.05 | 0 | 0 | 0 |
| 19/07/2019 |
9.07
|
4,650,480 | 9.07 | 9.17 | 9.07 | 0 | 0 | 0 |
| 18/07/2019 |
9.07
|
5,142,150 | 9.03 | 9.07 | 8.95 | 0 | 0 | 0 |
| 17/07/2019 |
9.03
|
8,006,500 | 8.89 | 9.07 | 8.87 | 0 | 0 | 0 |
| 16/07/2019 |
8.89
|
4,957,340 | 8.77 | 8.97 | 8.81 | 0 | 0 | 0 |
| 15/07/2019 |
8.77
|
2,869,250 | 8.73 | 8.79 | 8.68 | 0 | 0 | 0 |
| 12/07/2019 |
8.73
|
5,292,040 | 8.75 | 8.89 | 8.73 | 0 | 0 | 0 |
| 11/07/2019 |
8.75
|
2,732,500 | 8.62 | 8.77 | 8.62 | 780,900 | 780,900 | 0 |
| 10/07/2019 |
8.62
|
2,550,800 | 8.66 | 8.77 | 8.62 | 0 | 0 | 0 |
| 09/07/2019 |
8.66
|
1,687,150 | 8.62 | 8.68 | 8.58 | 0 | 0 | 0 |
| 08/07/2019 |
8.62
|
2,397,440 | 8.70 | 8.75 | 8.58 | 0 | 0 | 0 |
| 05/07/2019 |
8.70
|
2,644,580 | 8.64 | 8.75 | 8.66 | 238,288 | 238,288 | 0 |
| 04/07/2019 |
8.64
|
2,990,860 | 8.58 | 8.70 | 8.60 | 1,433,166 | 1,433,156 | 0.0 |
| 03/07/2019 |
8.58
|
1,836,080 | 8.64 | 8.64 | 8.54 | 1,671,200 | 1,671,200 | 0 |
| 02/07/2019 |
8.64
|
2,059,740 | 8.64 | 8.70 | 8.58 | 358,150 | 358,150 | 0 |
| 01/07/2019 |
8.64
|
2,287,500 | 8.54 | 8.66 | 8.56 | 0 | 10 | -0.0 |
| 28/06/2019 |
8.54
|
2,436,860 | 8.42 | 8.54 | 8.34 | 0 | 0 | 0 |
| 27/06/2019 |
8.42
|
2,134,180 | 8.52 | 8.58 | 8.42 | 0 | 0 | 0 |
| 26/06/2019 |
8.52
|
2,787,110 | 8.62 | 8.66 | 8.52 | 0 | 0 | 0 |
| 25/06/2019 |
8.62
|
1,327,160 | 8.70 | 8.70 | 8.60 | 57,811 | 57,811 | 0 |
| 24/06/2019 |
8.70
|
1,509,130 | 8.70 | 8.73 | 8.66 | 0 | 0 | 0 |
| 21/06/2019 |
8.70
|
2,152,330 | 8.70 | 8.77 | 8.66 | 0 | 0 | 0 |
| 20/06/2019 |
8.70
|
2,947,050 | 8.44 | 8.70 | 8.44 | 0 | 0 | 0 |
| 19/06/2019 |
8.44
|
1,271,670 | 8.42 | 8.50 | 8.42 | 0 | 0 | 0 |
| 18/06/2019 |
8.42
|
736,810 | 8.46 | 8.48 | 8.42 | 10 | 0 | 0.0 |
| 17/06/2019 |
8.46
|
1,361,110 | 8.46 | 8.52 | 8.44 | 0 | 0 | 0 |
| 14/06/2019 |
8.46
|
1,524,350 | 8.42 | 8.56 | 8.40 | 0 | 0 | 0 |
| 13/06/2019 |
8.42
|
866,620 | 8.42 | 8.44 | 8.34 | 0 | 0 | 0 |
| 12/06/2019 |
8.42
|
875,510 | 8.46 | 8.48 | 8.42 | 0 | 0 | 0 |
| 11/06/2019 |
8.46
|
1,066,350 | 8.42 | 8.48 | 8.42 | 0 | 0 | 0 |
| 10/06/2019 |
8.42
|
1,591,790 | 8.40 | 8.52 | 8.38 | 0 | 0 | 0 |
| 07/06/2019 |
8.40
|
1,054,870 | 8.26 | 8.40 | 8.32 | 0 | 0 | 0 |
| 06/06/2019 |
8.26
|
1,801,840 | 8.28 | 8.38 | 8.21 | 1,854,856 | 1,854,856 | 0 |
| 05/06/2019 |
8.28
|
1,775,340 | 8.32 | 8.42 | 8.28 | 1,250 | 0 | 0.0 |
| 04/06/2019 |
8.32
|
1,469,890 | 8.32 | 8.38 | 8.30 | 774,158 | 774,158 | 0 |
| 03/06/2019 |
8.32
|
2,176,820 | 8.52 | 8.52 | 8.32 | 0 | 0 | 0 |
| 31/05/2019 |
8.52
|
2,357,400 | 8.64 | 8.66 | 8.52 | 0 | 1,250 | -0.0 |
| 30/05/2019 |
8.64
|
1,292,040 | 8.66 | 8.73 | 8.62 | 0 | 0 | 0 |
| 29/05/2019 |
8.66
|
1,497,840 | 8.73 | 8.73 | 8.64 | 0 | 0 | 0 |
| 28/05/2019 |
8.73
|
1,653,300 | 8.70 | 8.75 | 8.66 | 0 | 0 | 0 |
| 27/05/2019 |
8.70
|
1,485,860 | 8.73 | 8.75 | 8.68 | 0 | 0 | 0 |
| 24/05/2019 |
8.73
|
2,667,900 | 8.85 | 8.87 | 8.73 | 0 | 0 | 0 |
| 23/05/2019 |
8.85
|
1,844,140 | 8.81 | 8.89 | 8.79 | 0 | 0 | 0 |
| 22/05/2019 |
8.81
|
4,816,550 | 8.70 | 8.93 | 8.68 | 0 | 0 | 0 |
| 21/05/2019 |
8.70
|
2,361,180 | 8.64 | 8.75 | 8.64 | 0 | 0 | 0 |
| 20/05/2019 |
8.64
|
2,578,400 | 8.66 | 8.73 | 8.60 | 70,000 | 70,000 | 0 |
| 17/05/2019 |
8.66
|
1,490,020 | 8.70 | 8.75 | 8.62 | 0 | 0 | 0 |
| 16/05/2019 |
8.70
|
1,557,280 | 8.77 | 8.79 | 8.70 | 0 | 0 | 0 |
| 15/05/2019 |
8.77
|
2,589,070 | 8.70 | 8.83 | 8.68 | 0 | 0 | 0 |
| 14/05/2019 |
8.70
|
1,522,450 | 8.68 | 8.70 | 8.58 | 0 | 0 | 0 |
| 13/05/2019 |
8.68
|
2,834,730 | 8.54 | 8.73 | 8.52 | 0 | 0 | 0 |
| 10/05/2019 |
8.54
|
3,157,000 | 8.58 | 8.66 | 8.50 | 0 | 0 | 0 |
| 09/05/2019 |
8.58
|
4,125,520 | 8.70 | 8.77 | 8.50 | 0 | 0 | 0 |
| 08/05/2019 |
8.70
|
2,565,890 | 8.77 | 8.77 | 8.62 | 1,073,570 | 1,072,000 | 0.0 |
| 07/05/2019 |
8.77
|
1,289,310 | 8.79 | 8.87 | 8.77 | 0 | 0 | 0 |
| 06/05/2019 |
8.79
|
3,476,990 | 9.03 | 9.03 | 8.73 | 0 | 0 | 0 |
| 03/05/2019 |
9.03
|
3,621,700 | 8.95 | 9.05 | 8.87 | 0 | 1,570 | -0.0 |
| 02/05/2019 |
8.95
|
2,927,500 | 8.91 | 9.03 | 8.91 | 105,610 | 105,610 | 0 |
| 26/04/2019 |
8.91
|
2,171,040 | 8.79 | 8.91 | 8.75 | 10 | 0 | 0.0 |
| 25/04/2019 |
8.79
|
1,119,690 | 8.79 | 8.83 | 8.75 | 0 | 0 | 0 |
| 24/04/2019 |
8.79
|
1,572,500 | 8.70 | 8.79 | 8.70 | 1,860 | 0 | 0.0 |
| 23/04/2019 |
8.70
|
2,007,220 | 8.75 | 8.77 | 8.66 | 0 | 0 | 0 |
| 22/04/2019 |
8.75
|
2,986,120 | 8.83 | 8.85 | 8.64 | 0 | 0 | 0 |
| 19/04/2019 |
8.83
|
1,796,860 | 8.81 | 8.87 | 8.77 | 0 | 1,860 | -0.0 |
| 18/04/2019 |
8.81
|
3,913,100 | 8.79 | 8.93 | 8.75 | 0 | 0 | 0 |
| 17/04/2019 |
8.79
|
2,736,060 | 8.79 | 8.89 | 8.79 | 0 | 0 | 0 |
| 16/04/2019 |
8.79
|
2,831,820 | 8.95 | 8.95 | 8.73 | 0 | 0 | 0 |