| 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) |
-1.40 | -8.33% | 120,778,200 | 466,799 | 7.2 |
15
16.90
15.70
|
|
2 tháng
(2024-07-22) |
0.07 | 0.43% | 218,468,100 | 444,058 | 7.1 |
13.40
16.90
15.70
|
|
3 tháng
(2024-06-21) |
-1.17 | -7.07% | 305,793,800 | 153,054 | 2.1 |
13.40
17.14
15.70
|
|
6 tháng
(2024-03-25) |
-6.89 | -30.90% | 814,140,013 | -1,649,196 | -28.8 |
13.40
22.57
15.70
|
|
12 tháng
(2023-09-25) |
-5.17 | -25.14% | 2,303,469,711 | -1,944,645 | -36.6 |
13.40
22.95
15.70
|
|
24 tháng
(2022-09-30) |
-0.05 | -0.34% | 4,468,671,130 | 9,017,527 | 228.7 |
5.77
27.05
15.70
|
|
36 tháng
(2021-10-05) |
7.71 | 100.25% | 5,924,982,497 | -32,507,804 | -2,165.5 |
5.77
65.87
15.70
|
|
60 tháng
(2019-10-16) |
8.49 | 122.96% | 7,207,309,540 | -34,397,423 | -2,186.3 |
4.20
65.87
15.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/02/2019 |
8.62
|
1,125,566 | 8.69 | 8.81 | 8.62 | 0 | 0 | 0 |
| 14/02/2019 |
8.69
|
1,443,881 | 8.56 | 8.81 | 8.56 | 0 | 10,000 | -0.1 |
| 13/02/2019 |
8.56
|
570,730 | 8.56 | 8.62 | 8.49 | 0 | 0 | 0 |
| 12/02/2019 |
8.56
|
780,089 | 8.43 | 8.62 | 8.43 | 8,000 | 0 | 0.1 |
| 11/02/2019 |
8.43
|
306,558 | 8.24 | 8.49 | 8.36 | 0 | 0 | 0 |
| 01/02/2019 |
8.24
|
234,669 | 8.24 | 8.36 | 8.24 | 0 | 0 | 0 |
| 31/01/2019 |
8.24
|
1,157,570 | 8.36 | 8.36 | 8.17 | 0 | 0 | 0 |
| 30/01/2019 |
8.36
|
238,030 | 8.36 | 8.43 | 8.30 | 0 | 0 | 0 |
| 29/01/2019 |
8.36
|
274,150 | 8.43 | 8.43 | 8.36 | 0 | 0 | 0 |
| 28/01/2019 |
8.43
|
216,520 | 8.43 | 8.49 | 8.36 | 0 | 0 | 0 |
| 25/01/2019 |
8.43
|
303,510 | 8.49 | 8.56 | 8.43 | 0 | 0 | 0 |
| 24/01/2019 |
8.49
|
194,545 | 8.43 | 8.56 | 8.43 | 2,100 | 0 | 0.0 |
| 23/01/2019 |
8.43
|
260,135 | 8.43 | 8.49 | 8.43 | 113,500 | 0 | 1.5 |
| 22/01/2019 |
8.43
|
313,220 | 8.49 | 8.62 | 8.43 | 40,000 | 0 | 0.5 |
| 21/01/2019 |
8.49
|
666,285 | 8.36 | 8.69 | 8.43 | 0 | 0 | 0 |
| 18/01/2019 |
8.36
|
272,295 | 8.36 | 8.43 | 8.36 | 80,000 | 0 | 1.0 |
| 17/01/2019 |
8.36
|
391,450 | 8.43 | 8.49 | 8.36 | 0 | 0 | 0 |
| 16/01/2019 |
8.43
|
439,510 | 8.30 | 8.43 | 8.30 | 63,000 | 4,000 | 0.8 |
| 15/01/2019 |
8.30
|
332,950 | 8.24 | 8.43 | 8.24 | 42,600 | 4,000 | 0.5 |
| 14/01/2019 |
8.24
|
364,310 | 8.30 | 8.30 | 8.17 | 0 | 0 | 0 |
| 11/01/2019 |
8.30
|
410,380 | 8.30 | 8.49 | 8.30 | 0 | 0 | 0 |
| 10/01/2019 |
8.30
|
479,255 | 8.49 | 8.49 | 8.30 | 3,000 | 46,000 | -0.6 |
| 09/01/2019 |
8.49
|
974,730 | 8.17 | 8.49 | 8.17 | 91,500 | 0 | 1.2 |
| 08/01/2019 |
8.17
|
211,360 | 8.24 | 8.36 | 7.53 | 0 | 0 | 0 |
| 07/01/2019 |
8.24
|
278,470 | 8.11 | 8.36 | 8.17 | 3,000 | 0 | 0.0 |
| 04/01/2019 |
8.11
|
662,275 | 8.04 | 8.24 | 7.98 | 28,000 | 0 | 0.4 |
| 03/01/2019 |
8.04
|
801,660 | 8.11 | 8.17 | 7.98 | 50,000 | 0 | 0.6 |
| 02/01/2019 |
8.11
|
476,342 | 8.24 | 8.36 | 8.11 | 0 | 0 | 0 |
| 28/12/2018 |
8.24
|
508,700 | 8.43 | 8.43 | 8.24 | 53,500 | 0 | 0.7 |
| 27/12/2018 |
8.43
|
799,210 | 8.17 | 8.49 | 8.36 | 0 | 63,500 | -0.8 |
| 26/12/2018 |
8.17
|
444,882 | 8.24 | 8.36 | 8.11 | 0 | 5,800 | -0.1 |
| 25/12/2018 |
8.24
|
1,798,609 | 8.75 | 8.75 | 8.11 | 0 | 20,060 | -0.3 |
| 24/12/2018 |
8.75
|
523,420 | 8.94 | 8.94 | 8.75 | 0 | 0 | 0 |
| 21/12/2018 |
8.94
|
929,240 | 8.88 | 8.94 | 8.75 | 0 | 0 | 0 |
| 20/12/2018 |
8.88
|
852,471 | 8.81 | 9.14 | 8.75 | 0 | 300 | -0.0 |
| 19/12/2018 |
8.81
|
738,170 | 8.75 | 8.88 | 8.69 | 0 | 0 | 0 |
| 18/12/2018 |
8.75
|
2,006,506 | 8.94 | 8.94 | 8.49 | 0 | 4,500 | -0.1 |
| 17/12/2018 |
8.94
|
1,346,340 | 9.20 | 9.39 | 8.94 | 0 | 0 | 0 |
| 14/12/2018 |
9.20
|
671,730 | 9.39 | 9.46 | 9.20 | 0 | 0 | 0 |
| 13/12/2018 |
9.39
|
3,005,285 | 9.20 | 9.52 | 9.20 | 1,000,000 | 10,000 | 14.5 |
| 12/12/2018 |
9.20
|
1,860,400 | 8.94 | 9.33 | 8.94 | 0 | 0 | 0 |
| 11/12/2018 |
8.94
|
558,773 | 8.88 | 9.01 | 8.81 | 100,000 | 0 | 1.4 |
| 10/12/2018 |
8.88
|
660,260 | 8.94 | 9.01 | 8.88 | 0 | 100 | -0.0 |
| 07/12/2018 |
8.94
|
1,138,520 | 8.88 | 9.01 | 8.81 | 526,900 | 607,200 | -1.1 |
| 06/12/2018 |
8.88
|
899,130 | 8.94 | 9.07 | 8.81 | 0 | 50,000 | -0.7 |
| 05/12/2018 |
8.94
|
2,599,483 | 8.69 | 9.14 | 8.62 | 7,500 | 4,000 | 0.0 |
| 04/12/2018 |
8.69
|
513,599 | 8.81 | 8.88 | 8.69 | 0 | 0 | 0 |
| 03/12/2018 |
8.81
|
743,099 | 8.49 | 8.88 | 8.49 | 0 | 0 | 0 |
| 30/11/2018 |
8.49
|
500,190 | 8.62 | 8.69 | 8.49 | 0 | 7,000 | -0.0 |
| 29/11/2018 |
8.62
|
763,210 | 8.69 | 8.88 | 8.62 | 0 | 7,000 | -0.1 |
| 28/11/2018 |
8.69
|
368,970 | 8.75 | 8.81 | 8.69 | 0 | 0 | 0 |
| 27/11/2018 |
8.75
|
993,779 | 8.88 | 8.94 | 8.62 | 0 | 8,500 | -0.1 |
| 26/11/2018 |
8.88
|
1,299,268 | 8.56 | 9.01 | 8.56 | 138,000 | 0 | 1.9 |
| 23/11/2018 |
8.56
|
564,850 | 8.69 | 8.81 | 8.56 | 0 | 0 | 0 |
| 22/11/2018 |
8.69
|
2,042,678 | 8.30 | 8.81 | 8.30 | 0 | 429,000 | -5.7 |
| 21/11/2018 |
8.30
|
343,332 | 8.30 | 8.30 | 8.11 | 17,000 | 52,000 | -0.4 |
| 20/11/2018 |
8.30
|
383,100 | 8.36 | 8.43 | 8.24 | 0 | 62,000 | -0.8 |
| 19/11/2018 |
8.36
|
138,623 | 8.24 | 8.43 | 8.30 | 0 | 24,700 | -0.3 |
| 16/11/2018 |
8.24
|
365,780 | 8.17 | 8.36 | 8.17 | 0 | 60,100 | -0.8 |
| 15/11/2018 |
8.17
|
275,210 | 8.36 | 8.43 | 8.17 | 0 | 34,000 | -0.4 |
| 14/11/2018 |
8.36
|
385,485 | 8.43 | 8.49 | 8.30 | 100,000 | 0 | 1.3 |
| 13/11/2018 |
8.43
|
333,763 | 8.43 | 8.43 | 8.24 | 86,000 | 4,000 | 1.1 |
| 12/11/2018 |
8.43
|
1,272,907 | 8.11 | 8.56 | 8.04 | 570,000 | 2,000 | 7.3 |
| 09/11/2018 |
8.11
|
124,700 | 8.17 | 8.24 | 8.11 | 0 | 1,000 | -0.0 |
| 08/11/2018 |
8.17
|
339,360 | 8.17 | 8.36 | 8.11 | 79,000 | 0 | 1.0 |
| 07/11/2018 |
8.17
|
121,930 | 8.24 | 8.24 | 8.17 | 0 | 600 | -0.0 |
| 06/11/2018 |
8.24
|
392,151 | 8.17 | 8.24 | 8.17 | 87,000 | 1,000 | 1.1 |
| 05/11/2018 |
8.17
|
147,290 | 8.36 | 8.56 | 8.17 | 0 | 0 | 0 |
| 02/11/2018 |
8.36
|
629,940 | 8.17 | 8.43 | 8.17 | 98,000 | 0 | 1.3 |
| 01/11/2018 |
8.17
|
454,820 | 8.24 | 8.24 | 8.04 | 110,000 | 0 | 1.4 |
| 31/10/2018 |
8.24
|
580,452 | 7.98 | 8.36 | 7.98 | 0 | 0 | 0 |
| 30/10/2018 |
7.98
|
256,820 | 7.91 | 8.11 | 7.98 | 0 | 0 | 0 |
| 29/10/2018 |
7.91
|
476,200 | 8.17 | 8.24 | 7.91 | 7,900 | 0 | 0.1 |
| 26/10/2018 |
8.17
|
312,800 | 8.36 | 8.49 | 8.17 | 17,600 | 0 | 0.2 |
| 25/10/2018 |
8.36
|
698,443 | 8.24 | 8.36 | 7.79 | 247,300 | 0 | 3.2 |
| 24/10/2018 |
8.24
|
265,575 | 8.43 | 8.49 | 8.24 | 4,000 | 0 | 0.1 |
| 23/10/2018 |
8.43
|
1,128,930 | 8.36 | 8.49 | 8.04 | 176,500 | 0 | 2.3 |
| 22/10/2018 |
8.36
|
662,000 | 8.49 | 8.56 | 8.36 | 280,000 | 0 | 3.7 |
| 19/10/2018 |
8.49
|
558,865 | 8.17 | 8.49 | 8.04 | 237,000 | 2,000 | 3.1 |
| 18/10/2018 |
8.17
|
500,307 | 8.30 | 8.43 | 8.17 | 39,200 | 0 | 0.5 |
| 17/10/2018 |
8.30
|
426,960 | 8.30 | 8.56 | 8.30 | 39,000 | 0 | 0.5 |
| 16/10/2018 |
8.30
|
479,255 | 8.36 | 8.36 | 8.24 | 75,000 | 3,000 | 0.9 |
| 15/10/2018 |
8.36
|
507,310 | 8.43 | 8.49 | 8.24 | 144,500 | 0 | 1.9 |
| 12/10/2018 |
8.43
|
999,127 | 7.91 | 8.56 | 7.85 | 287,100 | 0 | 3.7 |
| 11/10/2018 |
7.91
|
2,865,050 | 8.69 | 8.69 | 7.85 | 312,000 | 200 | 3.9 |
| 10/10/2018 |
8.69
|
569,510 | 8.75 | 8.81 | 8.69 | 16,000 | 0 | 0.2 |
| 09/10/2018 |
8.75
|
303,307 | 8.81 | 8.94 | 8.75 | 90,000 | 5,000 | 1.2 |
| 08/10/2018 |
8.81
|
1,088,886 | 8.81 | 8.94 | 8.69 | 191,000 | 0 | 2.6 |
| 05/10/2018 |
8.81
|
686,423 | 8.94 | 8.94 | 8.81 | 267,000 | 0 | 3.7 |
| 04/10/2018 |
8.94
|
535,640 | 8.75 | 8.94 | 8.75 | 244,300 | 30,000 | 3.0 |
| 03/10/2018 |
8.75
|
882,514 | 8.69 | 9.01 | 8.75 | 100,000 | 14,000 | 1.2 |
| 02/10/2018 |
8.69
|
984,505 | 8.88 | 8.94 | 8.69 | 0 | 65,000 | -0.9 |
| 01/10/2018 |
8.88
|
1,127,975 | 9.01 | 9.14 | 8.88 | 159,100 | 1,050 | 2.2 |
| 28/09/2018 |
9.01
|
1,647,494 | 9.01 | 9.27 | 8.94 | 82,400 | 15,000 | 1.0 |
| 27/09/2018 |
9.01
|
909,221 | 9.14 | 9.27 | 9.01 | 45,000 | 15,000 | 0.4 |
| 26/09/2018 |
9.14
|
1,682,515 | 9.14 | 9.33 | 9.14 | 30,000 | 1,000 | 0.4 |
| 25/09/2018 |
9.14
|
1,397,512 | 9.01 | 9.39 | 8.94 | 0 | 117,500 | -1.7 |
| 24/09/2018 |
9.01
|
685,942 | 8.94 | 9.07 | 8.88 | 100 | 0 | 0.0 |
| 21/09/2018 |
8.94
|
1,176,086 | 9.07 | 9.27 | 8.88 | 109,500 | 59,800 | 0.7 |
| 20/09/2018 |
9.07
|
781,390 | 9.07 | 9.07 | 8.94 | 95,000 | 40,000 | 0.8 |