| 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) |
-0.05 | -0.13% | 75,401,300 | 154,139 | 5.8 |
36.50
38.15
37.70
|
|
2 tháng
(2024-07-22) |
1.80 | 5% | 165,096,900 | -1,116,211 | -43.2 |
34.50
38.15
37.70
|
|
3 tháng
(2024-06-21) |
0.55 | 1.48% | 288,815,500 | -4,081,904 | -154.8 |
34.50
40.70
37.70
|
|
6 tháng
(2024-03-25) |
5.11 | 15.62% | 558,865,200 | -4,756,665 | -174.7 |
28.57
40.70
37.70
|
|
12 tháng
(2023-09-25) |
7.91 | 26.44% | 1,065,485,500 | -15,510,515 | -544.4 |
25.62
40.70
37.70
|
|
24 tháng
(2022-09-30) |
8.63 | 29.59% | 1,961,533,900 | -2,831,386 | -117.8 |
19.99
40.70
37.70
|
|
36 tháng
(2021-10-05) |
14.27 | 60.67% | 3,531,136,700 | 24,369,833 | 869.0 |
19.99
40.70
37.70
|
|
60 tháng
(2019-10-16) |
32.17 | 571.10% | 4,874,648,580 | 28,514,013 | 1,016.4 |
3.94
40.70
37.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/11/2017 |
7.74
|
1,565,890 | 7.58 | 7.80 | 7.52 | 290,000 | 11,000 | 3.5 |
| 23/11/2017 |
7.58
|
946,490 | 7.64 | 7.64 | 7.58 | 0 | 0 | 0 |
| 22/11/2017 |
7.64
|
514,310 | 7.64 | 7.68 | 7.58 | 0 | 100 | -0.0 |
| 21/11/2017 |
7.64
|
780,860 | 7.74 | 7.80 | 7.58 | 1,000 | 100 | 0.0 |
| 20/11/2017 |
7.74
|
1,716,370 | 7.55 | 7.80 | 7.55 | 289,220 | 0 | 3.6 |
| 17/11/2017 |
7.55
|
784,440 | 7.61 | 7.68 | 7.52 | 0 | 0 | 0 |
| 16/11/2017 |
7.61
|
1,012,890 | 7.55 | 7.64 | 7.49 | 0 | 100 | -0.0 |
| 15/11/2017 |
7.55
|
824,800 | 7.46 | 7.55 | 7.40 | 40,000 | 100 | 0.5 |
| 14/11/2017 |
7.46
|
1,217,930 | 7.55 | 7.55 | 7.46 | 16,000 | 0 | 0.2 |
| 13/11/2017 |
7.55
|
837,840 | 7.55 | 7.61 | 7.49 | 1,100 | 0 | 0.0 |
| 10/11/2017 |
7.55
|
896,730 | 7.52 | 7.61 | 7.49 | 3,040 | 0 | 0.0 |
| 09/11/2017 |
7.52
|
1,534,580 | 7.52 | 7.68 | 7.52 | 0 | 0 | 0 |
| 08/11/2017 |
7.52
|
702,730 | 7.43 | 7.52 | 7.46 | 1,800 | 4,000 | -0.0 |
| 07/11/2017 |
7.43
|
786,210 | 7.49 | 7.52 | 7.37 | 100 | 0 | 0.0 |
| 06/11/2017 |
7.49
|
985,730 | 7.40 | 7.55 | 7.37 | 50 | 0 | 0.0 |
| 03/11/2017 |
7.40
|
2,070,140 | 7.19 | 7.40 | 7.06 | 314,080 | 0 | 3.7 |
| 02/11/2017 |
7.19
|
1,861,400 | 7.52 | 7.68 | 7.19 | 172,510 | 17,000 | 1.9 |
| 01/11/2017 |
7.52
|
958,680 | 7.64 | 7.74 | 7.46 | 0 | 3,500 | -0.0 |
| 31/10/2017 |
7.64
|
2,209,260 | 7.98 | 7.98 | 7.64 | 0 | 47,900 | -0.6 |
| 30/10/2017 |
7.98
|
1,168,390 | 8.04 | 8.19 | 7.98 | 0 | 8,890 | -0.1 |
| 27/10/2017 |
8.04
|
2,043,660 | 8.04 | 8.13 | 7.98 | 5,000 | 1,110 | 0.1 |
| 26/10/2017 |
8.04
|
1,616,120 | 8.26 | 8.32 | 8.01 | 4,500 | 50,000 | -0.6 |
| 25/10/2017 |
8.26
|
618,210 | 8.29 | 8.38 | 8.19 | 9,000 | 0 | 0.1 |
| 24/10/2017 |
8.29
|
1,013,410 | 8.23 | 8.35 | 8.23 | 272,820 | 0 | 3.7 |
| 23/10/2017 |
8.23
|
1,642,680 | 8.32 | 8.35 | 8.19 | 302,930 | 0 | 4.1 |
| 20/10/2017 |
8.32
|
1,243,480 | 8.38 | 8.41 | 8.32 | 0 | 10,000 | -0.1 |
| 19/10/2017 |
8.38
|
596,780 | 8.44 | 8.47 | 8.35 | 0 | 0 | 0 |
| 18/10/2017 |
8.44
|
1,838,670 | 8.35 | 8.47 | 8.38 | 697,490 | 0 | 9.6 |
| 17/10/2017 |
8.35
|
1,092,310 | 8.35 | 8.41 | 8.32 | 0 | 0 | 0 |
| 16/10/2017 |
8.35
|
1,244,600 | 8.38 | 8.38 | 8.32 | 0 | 10,000 | -0.1 |
| 13/10/2017 |
8.38
|
1,017,660 | 8.38 | 8.41 | 8.35 | 0 | 0 | 0 |
| 12/10/2017 |
8.38
|
1,416,100 | 8.50 | 8.50 | 8.38 | 0 | 0 | 0 |
| 11/10/2017 |
8.50
|
1,600,830 | 8.53 | 8.62 | 8.44 | 0 | 0 | 0 |
| 10/10/2017 |
8.53
|
871,560 | 8.56 | 8.56 | 8.44 | 0 | 0 | 0 |
| 09/10/2017 |
8.56
|
2,757,620 | 8.47 | 8.65 | 8.50 | 45,000 | 0 | 0.6 |
| 06/10/2017 |
8.47
|
3,433,110 | 8.32 | 8.56 | 8.32 | 1,051,180 | 0 | 14.5 |
| 05/10/2017 |
8.32
|
837,060 | 8.32 | 8.38 | 8.29 | 0 | 600 | -0.0 |
| 04/10/2017 |
8.32
|
672,170 | 8.32 | 8.35 | 8.26 | 0 | 0 | 0 |
| 03/10/2017 |
8.32
|
1,502,150 | 8.29 | 8.35 | 8.23 | 720,260 | 0 | 9.8 |
| 02/10/2017 |
8.29
|
1,141,230 | 8.35 | 8.38 | 8.26 | 0 | 0 | 0 |
| 29/09/2017 |
8.35
|
727,090 | 8.44 | 8.47 | 8.35 | 0 | 0 | 0 |
| 28/09/2017 |
8.44
|
1,612,340 | 8.35 | 8.47 | 8.35 | 0 | 0 | 0 |
| 27/09/2017 |
8.35
|
739,000 | 8.35 | 8.41 | 8.32 | 0 | 0 | 0 |
| 26/09/2017 |
8.35
|
1,263,060 | 8.35 | 8.41 | 8.32 | 300 | 0 | 0.0 |
| 25/09/2017 |
8.35
|
1,075,790 | 8.47 | 8.47 | 8.35 | 0 | 0 | 0 |
| 22/09/2017 |
8.47
|
1,604,230 | 8.41 | 8.53 | 8.38 | 374,700 | 0 | 5.2 |
| 21/09/2017 |
8.41
|
902,940 | 8.47 | 8.50 | 8.41 | 113,500 | 0 | 1.6 |
| 20/09/2017 |
8.47
|
1,281,320 | 8.50 | 8.56 | 8.41 | 119,950 | 0 | 1.7 |
| 19/09/2017 |
8.50
|
4,332,950 | 8.32 | 8.62 | 8.26 | 677,490 | 0 | 9.3 |
| 18/09/2017 |
8.32
|
1,197,450 | 8.35 | 8.38 | 8.26 | 19,000 | 50 | 0.3 |
| 15/09/2017 |
8.35
|
710,330 | 8.35 | 8.41 | 8.32 | 71,470 | 1,000 | 1.0 |
| 14/09/2017 |
8.35
|
2,539,480 | 8.23 | 8.47 | 8.26 | 0 | 0 | 0 |
| 13/09/2017 |
8.23
|
776,640 | 8.23 | 8.26 | 8.19 | 0 | 0 | 0 |
| 12/09/2017 |
8.23
|
931,460 | 8.23 | 8.26 | 8.19 | 74,670 | 0 | 1.0 |
| 11/09/2017 |
8.23
|
1,036,920 | 8.26 | 8.29 | 8.19 | 890 | 0 | 0.0 |
| 08/09/2017 |
8.26
|
1,531,040 | 8.35 | 8.38 | 8.26 | 441,000 | 0 | 6.0 |
| 07/09/2017 |
8.35
|
1,150,660 | 8.32 | 8.41 | 8.29 | 199,670 | 0 | 2.7 |
| 06/09/2017 |
8.32
|
944,440 | 8.29 | 8.35 | 8.26 | 120,000 | 0 | 1.6 |
| 05/09/2017 |
8.29
|
1,441,440 | 8.23 | 8.38 | 8.19 | 131,240 | 0 | 1.8 |
| 01/09/2017 |
8.23
|
1,006,150 | 8.29 | 8.35 | 8.23 | 600 | 0 | 0.0 |
| 31/08/2017 |
8.29
|
1,583,810 | 8.26 | 8.35 | 8.19 | 1,000 | 0 | 0.0 |
| 30/08/2017 |
8.26
|
1,762,530 | 8.29 | 8.35 | 8.26 | 0 | 0 | 0 |
| 29/08/2017 |
8.29
|
1,379,230 | 8.38 | 8.38 | 8.29 | 50 | 0 | 0.0 |
| 28/08/2017 |
8.38
|
1,681,000 | 8.26 | 8.41 | 8.23 | 0 | 9,080 | -0.1 |
| 25/08/2017 |
8.26
|
2,628,330 | 8.41 | 8.44 | 8.13 | 0 | 57,420 | -0.8 |
| 24/08/2017 |
8.41
|
1,122,730 | 8.38 | 8.44 | 8.32 | 0 | 600 | -0.0 |
| 23/08/2017 |
8.38
|
757,950 | 8.41 | 8.44 | 8.32 | 0 | 0 | 0 |
| 22/08/2017 |
8.41
|
1,112,710 | 8.41 | 8.44 | 8.35 | 1,500 | 0 | 0.0 |
| 21/08/2017 |
8.41
|
1,481,320 | 8.56 | 8.56 | 8.41 | 24,430 | 0 | 0.3 |
| 18/08/2017 |
8.56
|
1,640,140 | 8.50 | 8.65 | 8.44 | 0 | 0 | 0 |
| 17/08/2017 |
8.50
|
1,750,980 | 8.65 | 8.75 | 8.50 | 0 | 1,000 | -0.0 |
| 16/08/2017 |
8.65
|
3,131,880 | 8.44 | 8.75 | 8.59 | 12,420 | 1,000 | 0.2 |
| 15/08/2017 |
8.44
|
1,251,020 | 8.56 | 8.65 | 8.44 | 0 | 0 | 0 |
| 14/08/2017 |
8.56
|
2,043,820 | 8.41 | 8.59 | 8.41 | 9,680 | 0 | 0.1 |
| 11/08/2017 |
8.41
|
1,251,010 | 8.38 | 8.47 | 8.35 | 0 | 0 | 0 |
| 10/08/2017 |
8.38
|
2,131,280 | 8.35 | 8.56 | 8.32 | 0 | 0 | 0 |
| 09/08/2017 |
8.35
|
4,740,270 | 8.59 | 8.62 | 8.32 | 12,000 | 40,000 | -0.4 |
| 08/08/2017 |
8.59
|
5,192,540 | 8.87 | 8.93 | 8.59 | 450,600 | 0 | 6.5 |
| 07/08/2017 |
8.87
|
5,921,420 | 8.81 | 9.17 | 8.87 | 3,500 | 8,000 | -0.1 |
| 04/08/2017 |
8.81
|
3,706,640 | 8.62 | 8.93 | 8.62 | 50,000 | 540 | 0.7 |
| 03/08/2017 |
8.62
|
2,726,660 | 8.59 | 8.75 | 8.59 | 234,100 | 0 | 3.3 |
| 02/08/2017 |
8.59
|
2,761,880 | 8.56 | 8.65 | 8.41 | 0 | 0 | 0 |
| 01/08/2017 |
8.56
|
3,425,430 | 8.32 | 8.62 | 8.35 | 200 | 10,000 | -0.1 |
| 31/07/2017 |
8.32
|
2,382,780 | 8.35 | 8.44 | 8.32 | 0 | 1,000 | -0.0 |
| 28/07/2017 |
8.35
|
2,579,990 | 8.38 | 8.44 | 8.29 | 0 | 10 | -0.0 |
| 27/07/2017 |
8.38
|
1,286,940 | 8.47 | 8.50 | 8.35 | 0 | 600 | -0.0 |
| 26/07/2017 |
8.47
|
2,392,960 | 8.32 | 8.47 | 8.32 | 40,000 | 0 | 0.6 |
| 25/07/2017 |
8.32
|
973,380 | 8.19 | 8.32 | 8.10 | 8,000 | 1,000 | 0.1 |
| 24/07/2017 |
8.19
|
1,992,100 | 8.16 | 8.35 | 8.04 | 500,000 | 7,000 | 6.6 |
| 21/07/2017 |
8.16
|
1,425,200 | 8.26 | 8.35 | 8.13 | 0 | 0 | 0 |
| 20/07/2017 |
8.26
|
1,780,140 | 8.32 | 8.32 | 8.16 | 50,100 | 0 | 0.7 |
| 19/07/2017 |
8.32
|
2,043,510 | 8.23 | 8.41 | 8.26 | 559,940 | 0 | 7.6 |
| 18/07/2017 |
8.23
|
2,603,910 | 8.35 | 8.38 | 8.13 | 0 | 0 | 0 |
| 17/07/2017 |
8.35
|
4,276,920 | 8.68 | 8.68 | 8.32 | 200 | 0 | 0.0 |
| 14/07/2017 |
8.68
|
3,683,440 | 8.71 | 8.84 | 8.59 | 504,030 | 0 | 7.2 |
| 13/07/2017 |
8.71
|
1,991,470 | 8.78 | 8.84 | 8.71 | 1,240 | 0 | 0.0 |
| 12/07/2017 |
8.78
|
3,988,760 | 8.78 | 9.05 | 8.62 | 101,090 | 500 | 1.4 |
| 11/07/2017 |
8.78
|
5,536,790 | 8.44 | 8.81 | 8.38 | 632,870 | 10,000 | 8.7 |
| 10/07/2017 |
8.44
|
5,419,890 | 8.84 | 8.84 | 8.41 | 1,200 | 42,290 | -0.6 |
| 07/07/2017 |
8.84
|
7,386,680 | 9.17 | 9.27 | 8.71 | 7,200 | 200 | 0.1 |