| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-16) |
-0.20 | -1.23% | 173,893,900 | -2,796,833 | -44.8 |
15.90
16.75
16
|
|
2 tháng
(2024-11-18) |
0 | 0% | 342,607,700 | -3,084,745 | -49.2 |
15.80
16.75
16
|
|
3 tháng
(2024-10-17) |
-1.90 | -10.61% | 701,492,500 | -2,649,425 | -42.2 |
15.60
17.90
16
|
|
6 tháng
(2024-07-19) |
0.67 | 4.35% | 1,688,187,100 | 29,741,744 | 523.1 |
14
17.90
16
|
|
12 tháng
(2024-01-22) |
0.88 | 5.80% | 2,850,264,500 | 6,187,496 | 86.3 |
13.46
17.90
16
|
|
24 tháng
(2023-01-27) |
3.14 | 24.39% | 4,369,597,500 | -22,044,672 | -449.3 |
12.07
17.90
16
|
|
36 tháng
(2022-02-07) |
-5.89 | -26.92% | 5,331,096,500 | -14,459,843 | -131.7 |
10.16
22.50
16
|
|
60 tháng
(2020-02-11) |
9.32 | 139.37% | 6,975,458,680 | 17,421,757 | 1,053.9 |
5.16
22.57
16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/11/2019 |
7.18
|
310,070 | 7.13 | 7.21 | 7.11 | 0 | 0 | 0 |
| 04/11/2019 |
7.13
|
66,000 | 7.15 | 7.15 | 7.08 | 0 | 0 | 0 |
| 01/11/2019 |
7.15
|
179,450 | 7.15 | 7.16 | 7.08 | 0 | 0 | 0 |
| 31/10/2019 |
7.15
|
87,200 | 7.16 | 7.16 | 7.08 | 0 | 0 | 0 |
| 30/10/2019 |
7.16
|
130,380 | 7.11 | 7.18 | 7.05 | 0 | 0 | 0 |
| 29/10/2019 |
7.11
|
129,980 | 7.08 | 7.11 | 7.07 | 0 | 0 | 0 |
| 28/10/2019 |
7.08
|
130,940 | 7.13 | 7.13 | 7.08 | 0 | 0 | 0 |
| 25/10/2019 |
7.13
|
86,510 | 7.16 | 7.16 | 7.08 | 0 | 0 | 0 |
| 24/10/2019 |
7.16
|
295,440 | 7.13 | 7.16 | 7.07 | 0 | 0 | 0 |
| 23/10/2019 |
7.13
|
262,740 | 7.11 | 7.13 | 7.05 | 0 | 0 | 0 |
| 22/10/2019 |
7.11
|
196,680 | 7.23 | 7.23 | 7.11 | 0 | 0 | 0 |
| 21/10/2019 |
7.23
|
97,050 | 7.23 | 7.23 | 7.13 | 0 | 0 | 0 |
| 18/10/2019 |
7.23
|
244,260 | 7.23 | 7.26 | 7.15 | 0 | 0 | 0 |
| 17/10/2019 |
7.23
|
1,269,400 | 7.13 | 7.29 | 7.11 | 0 | 0 | 0 |
| 16/10/2019 |
7.13
|
148,740 | 7.13 | 7.15 | 7.10 | 0 | 0 | 0 |
| 15/10/2019 |
7.13
|
179,510 | 7.15 | 7.15 | 7.08 | 0 | 0 | 0 |
| 14/10/2019 |
7.15
|
550,930 | 7.13 | 7.15 | 7.07 | 0 | 0 | 0 |
| 11/10/2019 |
7.13
|
138,170 | 7.13 | 7.13 | 7.05 | 0 | 0 | 0 |
| 10/10/2019 |
7.13
|
211,140 | 7.13 | 7.15 | 7.07 | 0 | 0 | 0 |
| 09/10/2019 |
7.13
|
90,460 | 7.10 | 7.13 | 7.10 | 0 | 0 | 0 |
| 08/10/2019 |
7.10
|
96,760 | 7.10 | 7.10 | 7.03 | 0 | 0 | 0 |
| 07/10/2019 |
7.10
|
278,320 | 7.13 | 7.16 | 7.07 | 0 | 0 | 0 |
| 04/10/2019 |
7.13
|
287,080 | 7.13 | 7.13 | 7.07 | 0 | 0 | 0 |
| 03/10/2019 |
7.13
|
140,520 | 7.16 | 7.16 | 7.10 | 2,010 | 0 | 0.0 |
| 02/10/2019 |
7.16
|
241,870 | 7.16 | 7.18 | 7.11 | 0 | 0 | 0 |
| 01/10/2019 |
7.16
|
493,550 | 7.13 | 7.18 | 7.07 | 0 | 0 | 0 |
| 30/09/2019 |
7.13
|
153,730 | 7.13 | 7.15 | 7.07 | 0 | 2,010 | -0.0 |
| 27/09/2019 |
7.13
|
108,320 | 7.16 | 7.16 | 7.05 | 0 | 0 | 0 |
| 26/09/2019 |
7.16
|
372,640 | 7.10 | 7.18 | 7.00 | 0 | 0 | 0 |
| 25/09/2019 |
7.10
|
139,990 | 7.10 | 7.13 | 7.00 | 0 | 0 | 0 |
| 24/09/2019 |
7.10
|
391,850 | 7.07 | 7.10 | 6.89 | 0 | 0 | 0 |
| 23/09/2019 |
7.07
|
458,690 | 7.11 | 7.11 | 6.94 | 0 | 0 | 0 |
| 20/09/2019 |
7.11
|
1,186,020 | 7.23 | 7.23 | 6.99 | 0 | 0 | 0 |
| 19/09/2019 |
7.23
|
377,020 | 7.16 | 7.23 | 7.11 | 0 | 0 | 0 |
| 18/09/2019 |
7.16
|
127,040 | 7.16 | 7.16 | 7.10 | 0 | 0 | 0 |
| 17/09/2019 |
7.16
|
142,480 | 7.16 | 7.16 | 7.10 | 0 | 0 | 0 |
| 16/09/2019 |
7.16
|
64,320 | 7.16 | 7.26 | 7.11 | 0 | 0 | 0 |
| 13/09/2019 |
7.16
|
254,970 | 7.07 | 7.19 | 6.97 | 0 | 0 | 0 |
| 12/09/2019 |
7.07
|
79,700 | 7.03 | 7.13 | 6.94 | 0 | 0 | 0 |
| 11/09/2019 |
7.03
|
102,410 | 6.99 | 7.03 | 6.84 | 0 | 0 | 0 |
| 10/09/2019 |
6.99
|
326,580 | 7.05 | 7.07 | 6.68 | 0 | 0 | 0 |
| 09/09/2019 |
7.05
|
319,300 | 7.13 | 7.13 | 6.99 | 0 | 0 | 0 |
| 06/09/2019 |
7.13
|
340,980 | 7.13 | 7.18 | 7.00 | 0 | 0 | 0 |
| 05/09/2019 |
7.13
|
219,360 | 7.23 | 7.26 | 7.07 | 0 | 0 | 0 |
| 04/09/2019 |
7.23
|
235,740 | 7.23 | 7.23 | 6.76 | 0 | 0 | 0 |
| 03/09/2019 |
7.23
|
272,060 | 7.40 | 7.40 | 7.23 | 0 | 0 | 0 |
| 30/08/2019 |
7.40
|
605,890 | 7.32 | 7.42 | 7.37 | 0 | 0 | 0 |
| 29/08/2019 |
7.32
|
437,740 | 7.24 | 7.32 | 7.26 | 0 | 0 | 0 |
| 28/08/2019 |
7.24
|
119,720 | 7.21 | 7.26 | 7.19 | 0 | 0 | 0 |
| 27/08/2019 |
7.21
|
203,670 | 7.18 | 7.26 | 7.16 | 0 | 0 | 0 |
| 26/08/2019 |
7.18
|
53,010 | 7.19 | 7.19 | 7.15 | 0 | 0 | 0 |
| 23/08/2019 |
7.19
|
138,230 | 7.15 | 7.23 | 7.08 | 0 | 0 | 0 |
| 22/08/2019 |
7.15
|
150,020 | 7.13 | 7.15 | 7.08 | 0 | 0 | 0 |
| 21/08/2019 |
7.13
|
283,500 | 7.11 | 7.13 | 7.02 | 0 | 0 | 0 |
| 20/08/2019 |
7.11
|
178,760 | 7.13 | 7.13 | 7.07 | 0 | 0 | 0 |
| 19/08/2019 |
7.13
|
138,500 | 7.15 | 7.18 | 7.05 | 0 | 0 | 0 |
| 16/08/2019 |
7.15
|
134,220 | 7.13 | 7.15 | 7.05 | 0 | 0 | 0 |
| 15/08/2019 |
7.13
|
136,420 | 7.15 | 7.15 | 7.05 | 0 | 0 | 0 |
| 14/08/2019 |
7.15
|
216,610 | 7.19 | 7.19 | 7.07 | 0 | 0 | 0 |
| 13/08/2019 |
7.19
|
440,560 | 7.19 | 7.21 | 7.00 | 0 | 0 | 0 |
| 12/08/2019 |
7.19
|
73,710 | 7.19 | 7.26 | 7.13 | 0 | 0 | 0 |
| 09/08/2019 |
7.19
|
310,510 | 7.18 | 7.23 | 7.10 | 0 | 0 | 0 |
| 08/08/2019 |
7.18
|
192,020 | 7.16 | 7.18 | 7.05 | 0 | 0 | 0 |
| 07/08/2019 |
7.16
|
103,350 | 7.16 | 7.19 | 7.10 | 0 | 0 | 0 |
| 06/08/2019 |
7.16
|
148,200 | 7.16 | 7.16 | 7.00 | 0 | 0 | 0 |
| 05/08/2019 |
7.16
|
217,370 | 7.05 | 7.32 | 7.00 | 0 | 0 | 0 |
| 02/08/2019 |
7.05
|
488,500 | 7.16 | 7.16 | 6.97 | 0 | 0 | 0 |
| 01/08/2019 |
7.16
|
188,550 | 7.26 | 7.26 | 7.15 | 0 | 0 | 0 |
| 31/07/2019 |
7.26
|
154,340 | 7.26 | 7.27 | 7.16 | 16,000 | 0 | 0.4 |
| 30/07/2019 |
7.26
|
113,050 | 7.29 | 7.29 | 7.21 | 0 | 0 | 0 |
| 29/07/2019 |
7.29
|
176,250 | 7.30 | 7.30 | 7.26 | 0 | 0 | 0 |
| 26/07/2019 |
7.30
|
450,660 | 7.32 | 7.32 | 7.26 | 0 | 16,000 | -0.4 |
| 25/07/2019 |
7.32
|
363,670 | 7.34 | 7.34 | 7.26 | 0 | 0 | 0 |
| 24/07/2019 |
7.34
|
208,650 | 7.35 | 7.38 | 7.26 | 0 | 0 | 0 |
| 23/07/2019 |
7.35
|
216,670 | 7.32 | 7.40 | 7.27 | 25,000 | 0 | 0.6 |
| 22/07/2019 |
7.32
|
297,970 | 7.26 | 7.32 | 7.21 | 0 | 0 | 0 |
| 19/07/2019 |
7.26
|
544,670 | 7.38 | 7.42 | 7.26 | 0 | 0 | 0 |
| 18/07/2019 |
7.38
|
98,620 | 7.45 | 7.45 | 7.35 | 0 | 25,000 | -0.6 |
| 17/07/2019 |
7.45
|
520,850 | 7.42 | 7.48 | 7.38 | 0 | 0 | 0 |
| 16/07/2019 |
7.42
|
1,294,800 | 7.34 | 7.48 | 7.38 | 0 | 0 | 0 |
| 15/07/2019 |
7.34
|
518,900 | 7.29 | 7.34 | 7.27 | 0 | 0 | 0 |
| 12/07/2019 |
7.29
|
227,700 | 7.30 | 7.32 | 7.26 | 0 | 0 | 0 |
| 11/07/2019 |
7.30
|
387,880 | 7.32 | 7.34 | 7.29 | 0 | 0 | 0 |
| 10/07/2019 |
7.32
|
374,840 | 7.32 | 7.35 | 7.29 | 0 | 0 | 0 |
| 09/07/2019 |
7.32
|
406,570 | 7.32 | 7.35 | 7.29 | 0 | 0 | 0 |
| 08/07/2019 |
7.32
|
365,820 | 7.35 | 7.38 | 7.26 | 0 | 0 | 0 |
| 05/07/2019 |
7.35
|
355,190 | 7.38 | 7.42 | 7.32 | 0 | 0 | 0 |
| 04/07/2019 |
7.38
|
943,790 | 7.35 | 7.40 | 7.34 | 0 | 0 | 0 |
| 03/07/2019 |
7.35
|
688,790 | 7.32 | 7.40 | 7.30 | 0 | 0 | 0 |
| 02/07/2019 |
7.32
|
423,140 | 7.29 | 7.38 | 7.29 | 0 | 0 | 0 |
| 01/07/2019 |
7.29
|
300,040 | 7.27 | 7.34 | 7.26 | 0 | 0 | 0 |
| 28/06/2019 |
7.27
|
347,030 | 7.23 | 7.30 | 7.16 | 0 | 0 | 0 |
| 27/06/2019 |
7.23
|
349,370 | 7.23 | 7.26 | 7.18 | 0 | 0 | 0 |
| 26/06/2019 |
7.23
|
612,320 | 7.29 | 7.30 | 7.16 | 0 | 0 | 0 |
| 25/06/2019 |
7.29
|
760,970 | 7.30 | 7.32 | 7.13 | 0 | 0 | 0 |
| 24/06/2019 |
7.30
|
495,680 | 7.51 | 7.51 | 7.30 | 0 | 0 | 0 |
| 21/06/2019 |
7.51
|
501,090 | 7.51 | 7.58 | 7.42 | 0 | 0 | 0 |
| 20/06/2019 |
7.51
|
690,390 | 7.45 | 7.53 | 7.38 | 0 | 0 | 0 |
| 19/06/2019 |
7.45
|
301,690 | 7.50 | 7.58 | 7.35 | 0 | 0 | 0 |
| 18/06/2019 |
7.50
|
787,400 | 7.80 | 7.96 | 7.45 | 0 | 0 | 0 |