| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-21) |
-0.35 | -2.83% | 9,957,000 | -2,767,898 | -33.0 |
11.80
12.40
12
|
|
2 tháng
(2024-07-22) |
-1.60 | -11.76% | 20,427,600 | -3,765,529 | -44.8 |
11.45
13.60
12
|
|
3 tháng
(2024-06-24) |
-1 | -7.69% | 33,369,200 | -3,775,737 | -44.9 |
11.45
14.20
12
|
|
6 tháng
(2024-03-25) |
-1.60 | -11.76% | 55,409,500 | -3,693,853 | -43.2 |
10.95
14.20
12
|
|
12 tháng
(2023-09-26) |
-1.05 | -8.05% | 95,779,400 | -1,066,968 | -8.9 |
10.73
14.20
12
|
|
24 tháng
(2022-10-03) |
-0.42 | -3.39% | 336,555,400 | 2,499,288 | 37.2 |
7.22
16.87
12
|
|
36 tháng
(2021-10-06) |
-10.21 | -45.97% | 815,486,000 | -2,508,126 | -71.1 |
7.22
24.56
12
|
|
60 tháng
(2019-10-17) |
0.01 | 0.06% | 1,278,891,930 | -13,739,076 | -258.6 |
7.22
24.56
12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2018 |
9.47
|
442,000 | 9.47 | 9.68 | 9.34 | 34,100 | 91,600 | -0.8 |
| 18/09/2018 |
9.47
|
388,490 | 9.51 | 9.54 | 9.27 | 1,670 | 41,850 | -0.6 |
| 17/09/2018 |
9.51
|
416,310 | 9.68 | 9.89 | 9.51 | 0 | 98,890 | -1.4 |
| 14/09/2018 |
9.68
|
276,230 | 9.58 | 9.72 | 9.54 | 0 | 84,000 | -1.2 |
| 13/09/2018 |
9.58
|
423,940 | 9.51 | 9.79 | 9.34 | 0 | 86,480 | -1.2 |
| 12/09/2018 |
9.51
|
487,630 | 9.30 | 9.58 | 9.30 | 0 | 103,120 | -1.4 |
| 11/09/2018 |
9.30
|
286,400 | 9.30 | 9.34 | 9.16 | 0 | 43,360 | -0.6 |
| 10/09/2018 |
9.30
|
631,460 | 9.23 | 9.54 | 9.27 | 10 | 85,520 | -1.2 |
| 07/09/2018 |
9.23
|
711,360 | 8.99 | 9.23 | 8.85 | 0 | 261,550 | -3.4 |
| 06/09/2018 |
8.99
|
610,110 | 8.61 | 9.06 | 8.64 | 0 | 217,050 | -2.8 |
| 05/09/2018 |
8.61
|
300,320 | 8.68 | 8.85 | 8.61 | 8,500 | 97,790 | -1.1 |
| 04/09/2018 |
8.68
|
362,350 | 8.82 | 8.96 | 8.64 | 100 | 121,030 | -1.5 |
| 31/08/2018 |
8.82
|
198,990 | 8.85 | 8.92 | 8.82 | 0 | 71,910 | -0.9 |
| 30/08/2018 |
8.85
|
340,460 | 8.92 | 9.06 | 8.85 | 3,200 | 184,020 | -2.3 |
| 29/08/2018 |
8.92
|
349,240 | 9.06 | 9.13 | 8.89 | 42,540 | 136,090 | -1.2 |
| 28/08/2018 |
9.06
|
875,800 | 9.13 | 9.20 | 8.99 | 240,000 | 364,380 | -1.6 |
| 27/08/2018 |
9.13
|
674,150 | 8.71 | 9.27 | 8.68 | 180,500 | 261,930 | -1.0 |
| 24/08/2018 |
8.71
|
285,640 | 8.85 | 8.89 | 8.68 | 2,000 | 140,990 | -1.8 |
| 23/08/2018 |
8.85
|
738,500 | 8.71 | 8.99 | 8.78 | 100 | 298,180 | -3.8 |
| 22/08/2018 |
8.71
|
1,126,870 | 8.26 | 8.78 | 8.26 | 0 | 557,090 | -7.0 |
| 21/08/2018 |
8.26
|
172,350 | 8.26 | 8.33 | 8.23 | 0 | 90,920 | -1.1 |
| 20/08/2018 |
8.26
|
212,170 | 8.23 | 8.37 | 8.23 | 0 | 121,450 | -1.5 |
| 17/08/2018 |
8.23
|
153,890 | 8.23 | 8.37 | 8.20 | 0 | 77,930 | -0.9 |
| 16/08/2018 |
8.23
|
78,150 | 8.26 | 8.37 | 8.20 | 0 | 32,000 | -0.4 |
| 15/08/2018 |
8.26
|
164,900 | 8.40 | 8.47 | 8.26 | 0 | 80,970 | -1.0 |
| 14/08/2018 |
8.40
|
377,860 | 8.16 | 8.44 | 8.16 | 0 | 133,650 | -1.6 |
| 13/08/2018 |
8.16
|
309,660 | 8.16 | 8.30 | 8.06 | 0 | 154,980 | -1.8 |
| 10/08/2018 |
8.16
|
102,850 | 8.06 | 8.20 | 8.06 | 8,800 | 37,000 | -0.3 |
| 09/08/2018 |
8.06
|
59,910 | 8.09 | 8.30 | 8.06 | 0 | 12,790 | -0.1 |
| 08/08/2018 |
8.09
|
105,040 | 8.13 | 8.20 | 7.92 | 0 | 36,640 | -0.4 |
| 07/08/2018 |
8.13
|
115,000 | 8.13 | 8.30 | 7.99 | 0 | 5,000 | -0.1 |
| 06/08/2018 |
8.13
|
60,480 | 8.16 | 8.30 | 8.06 | 0 | 22,440 | -0.3 |
| 03/08/2018 |
8.16
|
216,240 | 8.16 | 8.23 | 8.09 | 0 | 94,620 | -1.1 |
| 02/08/2018 |
8.16
|
120,040 | 8.20 | 8.26 | 8.06 | 0 | 23,000 | -0.3 |
| 01/08/2018 |
8.20
|
94,320 | 8.30 | 8.44 | 8.20 | 0 | 48,000 | -0.6 |
| 31/07/2018 |
8.30
|
155,550 | 8.30 | 8.51 | 8.23 | 0 | 61,250 | -0.7 |
| 30/07/2018 |
8.30
|
266,300 | 8.16 | 8.30 | 8.13 | 4,740 | 51,990 | -0.6 |
| 27/07/2018 |
8.16
|
50,970 | 8.37 | 8.58 | 8.16 | 0 | 14,000 | -0.2 |
| 26/07/2018 |
8.37
|
133,470 | 8.51 | 8.92 | 8.33 | 60,000 | 50,680 | 0.1 |
| 25/07/2018 |
8.51
|
387,050 | 8.13 | 8.64 | 8.20 | 0 | 137,200 | -1.7 |
| 24/07/2018 |
8.13
|
103,760 | 8.13 | 8.30 | 8.09 | 0 | 19,180 | -0.2 |
| 23/07/2018 |
8.13
|
445,170 | 7.71 | 8.23 | 7.88 | 0 | 107,520 | -1.3 |
| 20/07/2018 |
7.71
|
129,080 | 7.75 | 7.81 | 7.68 | 0 | 7,720 | -0.1 |
| 19/07/2018 |
7.75
|
59,920 | 7.88 | 7.99 | 7.64 | 0 | 40,760 | -0.5 |
| 18/07/2018 |
7.88
|
75,690 | 7.75 | 7.95 | 7.68 | 0 | 22,050 | -0.2 |
| 17/07/2018 |
7.75
|
104,540 | 7.68 | 7.75 | 7.54 | 0 | 9,530 | -0.1 |
| 16/07/2018 |
7.68
|
58,940 | 7.57 | 7.71 | 7.54 | 0 | 8,500 | -0.1 |
| 13/07/2018 |
7.57
|
46,390 | 7.54 | 7.78 | 7.54 | 0 | 10,250 | -0.1 |
| 12/07/2018 |
7.54
|
31,840 | 7.61 | 7.71 | 7.54 | 370 | 0 | 0.0 |
| 11/07/2018 |
7.61
|
78,230 | 7.61 | 7.61 | 7.54 | 0 | 0 | 0 |
| 10/07/2018 |
7.61
|
48,260 | 7.57 | 7.75 | 7.40 | 0 | 0 | 0 |
| 09/07/2018 |
7.57
|
78,100 | 7.57 | 7.75 | 7.57 | 0 | 0 | 0 |
| 06/07/2018 |
7.57
|
77,140 | 7.33 | 7.61 | 7.37 | 0 | 0 | 0 |
| 05/07/2018 |
7.33
|
68,600 | 7.50 | 7.75 | 7.30 | 0 | 0 | 0 |
| 04/07/2018 |
7.50
|
54,910 | 7.37 | 7.50 | 7.33 | 2,500 | 13,100 | -0.1 |
| 03/07/2018 |
7.37
|
228,530 | 7.88 | 8.02 | 7.37 | 0 | 46,740 | -0.5 |
| 02/07/2018 |
7.88
|
42,260 | 7.95 | 7.99 | 7.75 | 0 | 7,900 | -0.1 |
| 29/06/2018 |
7.95
|
74,750 | 8.06 | 8.30 | 7.95 | 0 | 17,400 | -0.2 |
| 28/06/2018 |
8.06
|
127,960 | 8.26 | 8.26 | 7.95 | 0 | 28,210 | -0.3 |
| 27/06/2018 |
8.26
|
54,540 | 8.20 | 8.40 | 8.16 | 0 | 16,130 | -0.2 |
| 26/06/2018 |
8.20
|
30,880 | 8.26 | 8.30 | 8.16 | 10 | 4,880 | -0.1 |
| 25/06/2018 |
8.26
|
16,290 | 8.09 | 8.51 | 8.16 | 0 | 2,320 | -0.0 |
| 22/06/2018 |
8.09
|
100,000 | 8.16 | 8.37 | 8.09 | 7,000 | 27,910 | -0.2 |
| 21/06/2018 |
8.16
|
117,710 | 8.26 | 8.30 | 8.16 | 0 | 23,520 | -0.3 |
| 20/06/2018 |
8.26
|
77,830 | 8.30 | 8.51 | 8.23 | 0 | 28,520 | -0.3 |
| 19/06/2018 |
8.30
|
232,770 | 8.51 | 8.61 | 8.06 | 0 | 23,000 | -0.3 |
| 18/06/2018 |
8.51
|
107,480 | 8.78 | 8.85 | 8.51 | 1,000 | 21,000 | -0.2 |
| 15/06/2018 |
8.78
|
94,410 | 8.71 | 8.92 | 8.61 | 0 | 23,000 | -0.3 |
| 14/06/2018 |
8.71
|
61,020 | 8.68 | 8.71 | 8.58 | 0 | 25,280 | -0.3 |
| 13/06/2018 |
8.68
|
88,210 | 8.96 | 8.96 | 8.58 | 10,000 | 20,020 | -0.1 |
| 12/06/2018 |
8.96
|
111,760 | 8.92 | 8.99 | 8.58 | 10,000 | 26,880 | -0.2 |
| 11/06/2018 |
8.92
|
60,030 | 9.03 | 9.16 | 8.82 | 2,000 | 12,120 | -0.1 |
| 08/06/2018 |
9.03
|
340,680 | 8.44 | 9.03 | 8.51 | 34,500 | 80,700 | -0.6 |
| 07/06/2018 |
8.44
|
113,380 | 8.37 | 8.54 | 8.33 | 5,000 | 26,500 | -0.3 |
| 06/06/2018 |
8.37
|
194,430 | 8.37 | 8.44 | 8.30 | 0 | 45,000 | -0.5 |
| 05/06/2018 |
8.37
|
121,840 | 8.37 | 8.44 | 8.26 | 0 | 60,780 | -0.7 |
| 04/06/2018 |
8.37
|
195,710 | 8.20 | 8.47 | 8.20 | 0 | 98,630 | -1.2 |
| 01/06/2018 |
8.20
|
149,620 | 8.33 | 8.51 | 8.20 | 6,000 | 85,010 | -0.9 |
| 31/05/2018 |
8.33
|
43,050 | 8.30 | 8.58 | 8.26 | 0 | 0 | 0 |
| 30/05/2018 |
8.30
|
58,280 | 8.30 | 8.47 | 8.13 | 0 | 0 | 0 |
| 29/05/2018 |
8.30
|
231,050 | 8.13 | 8.58 | 8.16 | 2,800 | 92,600 | -1.1 |
| 28/05/2018 |
8.13
|
440,060 | 8.71 | 8.85 | 8.13 | 20 | 0 | 0.0 |
| 25/05/2018 |
8.71
|
144,190 | 8.85 | 8.92 | 8.71 | 0 | 0 | 0 |
| 24/05/2018 |
8.85
|
71,810 | 8.92 | 8.92 | 8.71 | 0 | 0 | 0 |
| 23/05/2018 |
8.92
|
51,080 | 8.64 | 8.92 | 8.64 | 0 | 0 | 0 |
| 22/05/2018 |
8.64
|
157,140 | 8.96 | 8.96 | 8.64 | 0 | 0 | 0 |
| 21/05/2018 |
8.96
|
61,240 | 9.03 | 9.03 | 8.92 | 11,860 | 0 | 0.2 |
| 18/05/2018 |
9.03
|
134,700 | 9.06 | 9.13 | 8.92 | 0 | 18,300 | -0.2 |
| 17/05/2018 |
9.06
|
133,400 | 9.06 | 9.27 | 8.99 | 0 | 26,000 | -0.3 |
| 16/05/2018 |
9.06
|
163,770 | 9.06 | 9.13 | 8.96 | 900 | 43,170 | -0.6 |
| 15/05/2018 |
9.06
|
241,680 | 8.92 | 9.13 | 8.92 | 3,000 | 140,000 | -1.8 |
| 14/05/2018 |
8.92
|
123,080 | 9.13 | 9.27 | 8.89 | 5,000 | 0 | 0.1 |
| 11/05/2018 |
9.13
|
7,410 | 9.20 | 9.20 | 8.82 | 750 | 0 | 0.0 |
| 10/05/2018 |
9.20
|
173,190 | 9.20 | 9.30 | 8.92 | 0 | 20,000 | -0.3 |
| 09/05/2018 |
9.20
|
75,440 | 9.20 | 9.27 | 9.06 | 35,000 | 38,000 | -0.0 |
| 08/05/2018 |
9.20
|
92,770 | 9.34 | 9.44 | 9.13 | 0 | 43,000 | -0.6 |
| 07/05/2018 |
9.34
|
97,890 | 8.96 | 9.34 | 8.96 | 0 | 39,200 | -0.5 |
| 04/05/2018 |
8.96
|
114,340 | 8.78 | 9.09 | 8.78 | 0 | 42,900 | -0.6 |
| 03/05/2018 |
8.78
|
217,970 | 8.92 | 8.92 | 8.71 | 0 | 64,690 | -0.8 |
| 02/05/2018 |
8.92
|
230,230 | 9.13 | 9.20 | 8.78 | 6,510 | 110,000 | -1.3 |