| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-09) |
-0.10 | -0.98% | 820,900 | -1,322,100 | -13.5 |
10.15
10.35
10.15
|
|
2 tháng
(2024-09-09) |
-0.20 | -1.93% | 1,071,500 | -1,396,255 | -14.3 |
10.15
10.40
10.15
|
|
3 tháng
(2024-08-12) |
-0.35 | -3.33% | 1,268,200 | -1,414,755 | -14.5 |
10.15
10.50
10.15
|
|
6 tháng
(2024-05-13) |
-2.29 | -18.42% | 9,440,500 | -4,400,190 | -51.7 |
10.15
12.44
10.15
|
|
12 tháng
(2023-11-14) |
-1.10 | -9.74% | 12,737,200 | -5,680,070 | -68.4 |
10.15
12.44
10.15
|
|
24 tháng
(2022-11-21) |
-0.94 | -8.45% | 25,300,200 | -5,133,758 | -54.5 |
10.15
19.08
10.15
|
|
36 tháng
(2021-11-24) |
1.90 | 23.09% | 30,721,800 | -5,248,461 | -54.1 |
7.14
19.08
10.15
|
|
60 tháng
(2019-12-05) |
2.19 | 27.50% | 42,857,250 | -7,876,651 | -80.7 |
5.02
19.08
10.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/06/2018 |
8.01
|
204,150 | 8.24 | 8.30 | 7.84 | 20 | 0 | 0.0 |
| 18/06/2018 |
8.24
|
82,740 | 8.35 | 8.47 | 8.12 | 20 | 0 | 0.0 |
| 15/06/2018 |
8.35
|
2,400 | 8.27 | 8.52 | 8.24 | 30 | 0 | 0.0 |
| 14/06/2018 |
8.27
|
54,500 | 8.35 | 8.58 | 8.27 | 20 | 50,000 | -0.7 |
| 13/06/2018 |
8.35
|
72,700 | 8.75 | 8.75 | 8.30 | 70 | 0 | 0.0 |
| 12/06/2018 |
8.75
|
64,780 | 8.75 | 8.81 | 8.47 | 30 | 0 | 0.0 |
| 11/06/2018 |
8.75
|
216,030 | 9.10 | 9.10 | 8.75 | 20 | 60,000 | -0.9 |
| 08/06/2018 |
9.10
|
188,010 | 8.93 | 9.15 | 8.58 | 10 | 10,000 | -0.2 |
| 07/06/2018 |
8.93
|
313,580 | 8.50 | 9.07 | 8.52 | 8,150 | 60,000 | -0.8 |
| 06/06/2018 |
8.50
|
545,700 | 7.95 | 8.50 | 7.95 | 10,000 | 119,030 | -1.6 |
| 05/06/2018 |
7.95
|
30,010 | 7.78 | 8.18 | 7.72 | 180 | 1,070 | -0.0 |
| 04/06/2018 |
7.78
|
3,900 | 7.90 | 7.90 | 7.78 | 700 | 0 | 0.0 |
| 01/06/2018 |
7.90
|
41,120 | 7.84 | 7.90 | 7.61 | 40 | 7,000 | -0.1 |
| 31/05/2018 |
7.84
|
20,960 | 7.90 | 7.90 | 7.64 | 100 | 0 | 0.0 |
| 30/05/2018 |
7.90
|
3,030 | 7.92 | 7.95 | 7.67 | 10 | 0 | 0.0 |
| 29/05/2018 |
7.92
|
7,570 | 7.67 | 7.92 | 7.21 | 6,040 | 40 | 0.1 |
| 28/05/2018 |
7.67
|
51,810 | 7.95 | 8.27 | 7.64 | 40,010 | 10 | 0.5 |
| 25/05/2018 |
7.95
|
21,070 | 7.95 | 8.24 | 7.67 | 20,020 | 7,200,000 | -103.4 |
| 24/05/2018 |
7.95
|
41,670 | 8.01 | 8.01 | 7.84 | 40,940 | 0 | 0.6 |
| 23/05/2018 |
8.01
|
65,200 | 8.24 | 8.24 | 7.84 | 41,860 | 0 | 0.6 |
| 22/05/2018 |
8.24
|
46,710 | 8.27 | 8.27 | 8.10 | 10 | 0 | 0.0 |
| 21/05/2018 |
8.27
|
221,350 | 8.27 | 8.27 | 8.27 | 140 | 0 | 0.0 |
| 18/05/2018 |
8.27
|
18,510 | 8.30 | 8.30 | 7.95 | 620 | 1,890 | -0.0 |
| 17/05/2018 |
8.30
|
9,220 | 8.24 | 8.35 | 8.24 | 1,400 | 2,160 | -0.0 |
| 16/05/2018 |
8.24
|
19,490 | 8.12 | 8.35 | 8.01 | 30 | 4,990 | -0.1 |
| 15/05/2018 |
8.12
|
20,310 | 8.07 | 8.12 | 7.92 | 40 | 0 | 0.0 |
| 14/05/2018 |
8.07
|
4,160 | 8.01 | 8.07 | 7.95 | 20 | 0 | 0.0 |
| 11/05/2018 |
8.01
|
12,360 | 8.01 | 8.18 | 7.98 | 6,940 | 0 | 0.1 |
| 10/05/2018 |
8.01
|
146,780 | 8.10 | 8.12 | 7.55 | 68,830 | 0 | 0.9 |
| 09/05/2018 |
8.10
|
140 | 8.07 | 8.30 | 7.81 | 80 | 10 | 0.0 |
| 08/05/2018 |
8.07
|
104,130 | 8.10 | 8.35 | 7.84 | 30 | 84,980 | -1.2 |
| 07/05/2018 |
8.10
|
189,690 | 8.24 | 8.47 | 8.04 | 80 | 167,660 | -2.4 |
| 04/05/2018 |
8.24
|
28,240 | 7.84 | 8.24 | 7.90 | 20 | 2,990 | -0.0 |
| 03/05/2018 |
7.84
|
43,380 | 7.84 | 7.98 | 7.72 | 28,310 | 0 | 0.4 |
| 02/05/2018 |
7.84
|
39,420 | 7.90 | 7.95 | 7.72 | 11,950 | 560 | 0.2 |
| 27/04/2018 |
7.90
|
21,610 | 7.75 | 7.92 | 7.67 | 5,630 | 1,970 | 0.0 |
| 26/04/2018 |
7.75
|
66,520 | 7.90 | 7.98 | 7.75 | 40,060 | 3,930 | 0.5 |
| 24/04/2018 |
7.90
|
236,150 | 7.67 | 8.07 | 7.67 | 2,060 | 10 | 0.0 |
| 23/04/2018 |
7.67
|
411,140 | 7.81 | 7.84 | 7.61 | 10,020 | 128,160 | -1.6 |
| 20/04/2018 |
7.81
|
33,630 | 7.70 | 7.81 | 7.64 | 0 | 8,400 | -0.1 |
| 19/04/2018 |
7.70
|
18,260 | 7.90 | 7.90 | 7.67 | 500 | 5,200 | -0.1 |
| 18/04/2018 |
7.90
|
21,270 | 7.90 | 7.90 | 7.78 | 130 | 5,400 | -0.1 |
| 17/04/2018 |
7.90
|
95,310 | 7.67 | 8.01 | 7.67 | 40 | 34,730 | -0.5 |
| 16/04/2018 |
7.67
|
326,250 | 8.21 | 8.21 | 7.64 | 3,410 | 135,910 | -1.8 |
| 13/04/2018 |
8.21
|
122,250 | 8.41 | 8.41 | 8.18 | 0 | 54,080 | -0.8 |
| 12/04/2018 |
8.41
|
73,570 | 8.55 | 8.64 | 8.38 | 2,010 | 33,600 | -0.5 |
| 11/04/2018 |
8.55
|
110,660 | 8.81 | 8.87 | 8.55 | 0 | 54,730 | -0.8 |
| 10/04/2018 |
8.81
|
107,250 | 8.93 | 8.93 | 8.58 | 10 | 42,970 | -0.7 |
| 09/04/2018 |
8.93
|
189,250 | 8.78 | 8.98 | 8.75 | 70 | 38,200 | -0.6 |
| 06/04/2018 |
8.78
|
74,560 | 8.70 | 8.93 | 8.64 | 10 | 15,240 | -0.2 |
| 05/04/2018 |
8.70
|
158,300 | 8.87 | 8.87 | 8.61 | 10 | 95,100 | -1.4 |
| 04/04/2018 |
8.87
|
240,040 | 9.04 | 9.10 | 8.84 | 10 | 212,420 | -3.3 |
| 03/04/2018 |
9.04
|
137,430 | 9.04 | 9.04 | 8.78 | 0 | 15,640 | -0.2 |
| 02/04/2018 |
9.04
|
390,020 | 8.87 | 9.21 | 8.67 | 140,500 | 133,910 | 0.1 |
| 30/03/2018 |
8.87
|
175,060 | 8.93 | 9.10 | 8.75 | 69,120 | 0 | 1.1 |
| 29/03/2018 |
8.93
|
80,960 | 8.98 | 9.27 | 8.81 | 19,000 | 15,590 | 0.1 |
| 28/03/2018 |
8.98
|
225,120 | 8.52 | 9.04 | 8.44 | 15,910 | 53,670 | -0.6 |
| 27/03/2018 |
8.52
|
96,990 | 8.38 | 8.52 | 8.32 | 21,540 | 40,300 | -0.3 |
| 26/03/2018 |
8.38
|
79,270 | 8.30 | 8.52 | 8.18 | 90 | 25,360 | -0.4 |
| 23/03/2018 |
8.30
|
118,590 | 8.21 | 8.35 | 8.07 | 1,510 | 33,450 | -0.5 |
| 22/03/2018 |
8.21
|
50,700 | 8.01 | 8.35 | 8.15 | 10 | 18,820 | -0.3 |
| 21/03/2018 |
8.01
|
88,080 | 8.15 | 8.27 | 7.98 | 30 | 18,170 | -0.3 |
| 20/03/2018 |
8.15
|
17,190 | 8.18 | 8.21 | 8.15 | 0 | 2,990 | -0.0 |
| 19/03/2018 |
8.18
|
63,380 | 7.95 | 8.30 | 7.92 | 40 | 12,420 | -0.2 |
| 16/03/2018 |
7.95
|
83,860 | 8.01 | 8.27 | 7.84 | 20 | 12,200 | -0.2 |
| 15/03/2018 |
8.01
|
59,460 | 8.30 | 8.30 | 8.01 | 0 | 9,690 | -0.1 |
| 14/03/2018 |
8.30
|
81,730 | 8.30 | 8.35 | 8.21 | 0 | 38,700 | -0.6 |
| 13/03/2018 |
8.30
|
43,760 | 8.30 | 8.30 | 8.15 | 10 | 10,700 | -0.2 |
| 12/03/2018 |
8.30
|
99,270 | 8.24 | 8.41 | 8.21 | 0 | 29,820 | -0.4 |
| 09/03/2018 |
8.24
|
205,330 | 7.87 | 8.41 | 7.90 | 0 | 45,260 | -0.7 |
| 08/03/2018 |
7.87
|
60,540 | 7.95 | 7.98 | 7.78 | 10 | 13,310 | -0.2 |
| 07/03/2018 |
7.95
|
45,740 | 8.01 | 8.10 | 7.87 | 0 | 12,400 | -0.2 |
| 06/03/2018 |
8.01
|
13,290 | 8.01 | 8.01 | 7.75 | 20 | 2,530 | -0.0 |
| 05/03/2018 |
8.01
|
76,960 | 8.01 | 8.12 | 7.78 | 40 | 37,670 | -0.5 |
| 02/03/2018 |
8.01
|
50,640 | 8.01 | 8.07 | 7.95 | 10 | 11,960 | -0.2 |
| 01/03/2018 |
8.01
|
31,440 | 8.07 | 8.07 | 8.01 | 0 | 6,230 | -0.1 |
| 28/02/2018 |
8.07
|
31,800 | 8.01 | 8.07 | 7.87 | 310 | 5,470 | -0.1 |
| 27/02/2018 |
8.01
|
124,890 | 8.01 | 8.27 | 7.50 | 3,130 | 26,430 | -0.3 |
| 26/02/2018 |
8.01
|
192,920 | 8.47 | 8.58 | 7.95 | 390 | 29,860 | -0.4 |
| 23/02/2018 |
8.47
|
7,770 | 8.41 | 8.58 | 8.15 | 0 | 50 | -0.0 |
| 22/02/2018 |
8.41
|
36,030 | 8.21 | 8.47 | 8.24 | 6,010 | 14,360 | -0.1 |
| 21/02/2018 |
8.21
|
10,800 | 8.30 | 8.35 | 8.18 | 1,560 | 4,140 | -0.0 |
| 13/02/2018 |
8.30
|
50,880 | 7.90 | 8.30 | 7.84 | 24,250 | 32,160 | -0.1 |
| 12/02/2018 |
7.90
|
54,070 | 8.01 | 8.07 | 7.72 | 21,250 | 10,500 | 0.1 |
| 09/02/2018 |
8.01
|
18,080 | 8.01 | 8.01 | 7.67 | 7,220 | 7,400 | -0.0 |
| 08/02/2018 |
8.01
|
77,100 | 8.01 | 8.01 | 7.87 | 29,060 | 15,050 | 0.2 |
| 07/02/2018 |
8.01
|
85,870 | 7.90 | 8.07 | 7.98 | 23,620 | 29,050 | -0.1 |
| 06/02/2018 |
7.90
|
137,680 | 8.18 | 8.24 | 7.61 | 26,490 | 29,210 | -0.0 |
| 05/02/2018 |
8.18
|
52,700 | 8.41 | 8.52 | 8.18 | 1,720 | 10,700 | -0.1 |
| 02/02/2018 |
8.41
|
49,790 | 8.41 | 8.55 | 8.35 | 70 | 10,050 | -0.1 |
| 01/02/2018 |
8.41
|
40,890 | 8.38 | 8.55 | 8.30 | 550 | 8,740 | -0.1 |
| 31/01/2018 |
8.38
|
194,720 | 8.38 | 8.70 | 8.38 | 0 | 32,820 | -0.5 |
| 30/01/2018 |
8.38
|
162,880 | 8.58 | 8.58 | 8.38 | 3,000 | 89,280 | -1.3 |
| 29/01/2018 |
8.58
|
73,980 | 8.70 | 9.01 | 8.52 | 0 | 15,270 | -0.2 |
| 26/01/2018 |
8.70
|
56,410 | 8.84 | 8.84 | 8.70 | 0 | 9,110 | -0.1 |
| 25/01/2018 |
8.84
|
119,990 | 9.13 | 9.15 | 8.81 | 0 | 18,850 | -0.3 |
| 22/01/2018 |
9.13
|
75,340 | 9.13 | 9.15 | 9.04 | 13,000 | 16,890 | -0.1 |
| 19/01/2018 |
9.13
|
133,820 | 8.93 | 9.38 | 9.07 | 10 | 23,880 | -0.4 |
| 18/01/2018 |
8.93
|
140,690 | 8.81 | 9.10 | 8.81 | 22,090 | 28,460 | -0.1 |
| 17/01/2018 |
8.81
|
181,520 | 8.73 | 8.95 | 8.73 | 3,170 | 21,180 | -0.3 |