| 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 | 0% | 119,017,800 | 143,851 | 2.4 |
10.20
11
10.70
|
|
2 tháng
(2024-07-22) |
-1.25 | -10.46% | 307,031,700 | 1,049,120 | 11.6 |
10.05
12.40
10.70
|
|
3 tháng
(2024-06-24) |
-1.90 | -15.08% | 448,188,700 | -416,194 | -6.7 |
10.05
12.70
10.70
|
|
6 tháng
(2024-03-25) |
-1.75 | -14.06% | 1,356,451,000 | -3,760,430 | -54.3 |
10.05
15
10.70
|
|
12 tháng
(2023-09-26) |
3.19 | 42.48% | 3,368,450,300 | -245,968 | -16.1 |
7.51
15
10.70
|
|
24 tháng
(2022-10-03) |
-1.65 | -13.36% | 6,948,490,400 | 10,664,260 | 78.7 |
5.93
15
10.70
|
|
36 tháng
(2021-10-06) |
5.67 | 112.72% | 12,260,679,800 | 14,247,652 | 100.3 |
5.02
15.65
10.70
|
|
60 tháng
(2019-10-17) |
6.41 | 149.42% | 15,174,364,160 | 927,242 | 54.9 |
2.55
15.65
10.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/11/2017 |
7.75
|
4,422,230 | 7.69 | 7.75 | 7.62 | 10,000 | 28,890 | -0.1 |
| 24/11/2017 |
7.69
|
4,185,400 | 7.51 | 7.69 | 7.50 | 13,100 | 31,250 | -0.1 |
| 23/11/2017 |
7.51
|
2,906,820 | 7.52 | 7.58 | 7.45 | 52,210 | 5,000 | 0.4 |
| 22/11/2017 |
7.52
|
2,974,710 | 7.51 | 7.60 | 7.39 | 92,460 | 0 | 0.7 |
| 21/11/2017 |
7.51
|
2,466,350 | 7.67 | 7.67 | 7.45 | 140,420 | 1,530 | 1.0 |
| 20/11/2017 |
7.67
|
1,639,260 | 7.81 | 7.81 | 7.60 | 94,510 | 10,990 | 0.6 |
| 17/11/2017 |
7.81
|
3,738,970 | 7.72 | 7.91 | 7.60 | 56,540 | 70,300 | -0.1 |
| 16/11/2017 |
7.72
|
3,761,460 | 7.22 | 7.72 | 7.21 | 62,500 | 86,000 | -0.2 |
| 15/11/2017 |
7.22
|
2,609,190 | 7.22 | 7.27 | 7.19 | 40,400 | 66,540 | -0.2 |
| 14/11/2017 |
7.22
|
2,071,660 | 7.38 | 7.38 | 7.20 | 23,200 | 50 | 0.2 |
| 13/11/2017 |
7.38
|
3,760,360 | 7.44 | 7.46 | 7.35 | 1,080 | 105,790 | -0.8 |
| 10/11/2017 |
7.44
|
3,075,140 | 7.30 | 7.45 | 7.27 | 2,000 | 7,080 | -0.0 |
| 09/11/2017 |
7.30
|
2,430,150 | 7.32 | 7.32 | 7.26 | 2,550 | 13,150 | -0.1 |
| 08/11/2017 |
7.32
|
2,975,850 | 7.30 | 7.32 | 7.18 | 1,000 | 74,460 | -0.5 |
| 07/11/2017 |
7.30
|
2,290,490 | 7.29 | 7.43 | 7.20 | 10,120 | 57,190 | -0.3 |
| 06/11/2017 |
7.29
|
4,390,780 | 7.04 | 7.38 | 7.03 | 119,010 | 51,630 | 0.5 |
| 03/11/2017 |
7.04
|
8,980,440 | 7.52 | 7.52 | 7 | 101,110 | 5,000 | 0.7 |
| 02/11/2017 |
7.52
|
2,666,650 | 8.08 | 8.08 | 7.52 | 76,200 | 370 | 0.6 |
| 01/11/2017 |
8.08
|
8,659,810 | 8.02 | 8.18 | 7.99 | 1,650,000 | 246,370 | 11.4 |
| 31/10/2017 |
8.02
|
8,138,180 | 7.75 | 8.11 | 7.66 | 1,555,630 | 35,210 | 12.1 |
| 30/10/2017 |
7.75
|
4,835,410 | 7.55 | 7.75 | 7.52 | 312,900 | 54,790 | 2.0 |
| 27/10/2017 |
7.55
|
3,401,070 | 7.70 | 7.70 | 7.41 | 3,760 | 10,000 | -0.0 |
| 26/10/2017 |
7.70
|
2,437,910 | 7.91 | 7.99 | 7.66 | 15,150 | 50,000 | -0.3 |
| 25/10/2017 |
7.91
|
2,136,850 | 7.77 | 8.10 | 7.80 | 12,960 | 18,170 | -0.0 |
| 24/10/2017 |
7.77
|
2,137,480 | 7.74 | 7.80 | 7.67 | 150 | 11,860 | -0.1 |
| 23/10/2017 |
7.74
|
3,857,150 | 8.10 | 8.10 | 7.74 | 92,760 | 35,090 | 0.5 |
| 20/10/2017 |
8.10
|
1,715,080 | 8.18 | 8.19 | 8.08 | 22,000 | 0 | 0.2 |
| 19/10/2017 |
8.18
|
1,807,540 | 8.18 | 8.25 | 8.16 | 87,390 | 0 | 0.7 |
| 18/10/2017 |
8.18
|
2,039,270 | 8.29 | 8.29 | 8.18 | 6,160 | 3,000 | 0.0 |
| 17/10/2017 |
8.29
|
1,298,850 | 8.33 | 8.35 | 8.26 | 2,100 | 100 | 0.0 |
| 16/10/2017 |
8.33
|
1,956,940 | 8.28 | 8.37 | 8.28 | 2,000 | 11,190 | -0.1 |
| 13/10/2017 |
8.28
|
1,000,950 | 8.27 | 8.31 | 8.26 | 11,600 | 5,590 | 0.0 |
| 12/10/2017 |
8.27
|
1,167,660 | 8.32 | 8.32 | 8.27 | 0 | 0 | 0 |
| 11/10/2017 |
8.32
|
1,166,990 | 8.31 | 8.38 | 8.30 | 7,000 | 180 | 0.1 |
| 10/10/2017 |
8.31
|
1,098,650 | 8.34 | 8.35 | 8.26 | 5,000 | 0 | 0.0 |
| 09/10/2017 |
8.34
|
1,468,590 | 8.29 | 8.38 | 8.28 | 0 | 10,000 | -0.1 |
| 06/10/2017 |
8.29
|
1,045,360 | 8.30 | 8.36 | 8.28 | 0 | 3,790 | -0.0 |
| 05/10/2017 |
8.30
|
1,182,910 | 8.38 | 8.44 | 8.29 | 3,000 | 12,770 | -0.1 |
| 04/10/2017 |
8.38
|
807,790 | 8.25 | 8.38 | 8.25 | 240 | 2,000 | -0.0 |
| 03/10/2017 |
8.25
|
1,851,770 | 8.35 | 8.40 | 8.20 | 10,080 | 9,270 | 0.0 |
| 02/10/2017 |
8.35
|
1,812,200 | 8.40 | 8.43 | 8.33 | 1,200 | 15,650 | -0.1 |
| 29/09/2017 |
8.40
|
2,426,080 | 8.53 | 8.53 | 8.40 | 100 | 1,890 | -0.0 |
| 28/09/2017 |
8.53
|
2,768,340 | 8.69 | 8.79 | 8.50 | 56,400 | 0 | 0.5 |
| 27/09/2017 |
8.69
|
3,470,100 | 8.80 | 8.96 | 8.69 | 95,000 | 0 | 0.8 |
| 26/09/2017 |
8.80
|
5,913,580 | 8.36 | 8.85 | 8.42 | 200,350 | 1,700 | 1.7 |
| 25/09/2017 |
8.36
|
1,111,850 | 8.40 | 8.47 | 8.36 | 3,900 | 20,000 | -0.1 |
| 22/09/2017 |
8.40
|
3,176,190 | 8.40 | 8.50 | 8.37 | 0 | 2,000 | -0.0 |
| 21/09/2017 |
8.40
|
1,181,000 | 8.35 | 8.47 | 8.36 | 43,000 | 4,180 | 0.3 |
| 20/09/2017 |
8.35
|
3,224,870 | 8.28 | 8.55 | 8.29 | 9,680 | 2,000 | 0.1 |
| 19/09/2017 |
8.28
|
1,504,680 | 8.33 | 8.34 | 8.28 | 126,600 | 33,900 | 0.8 |
| 18/09/2017 |
8.33
|
1,577,030 | 8.37 | 8.40 | 8.30 | 7,500 | 64,250 | -0.5 |
| 15/09/2017 |
8.37
|
1,661,290 | 8.35 | 8.37 | 8.29 | 494,080 | 117,660 | 3.1 |
| 14/09/2017 |
8.35
|
2,135,520 | 8.31 | 8.46 | 8.32 | 27,040 | 0 | 0.2 |
| 13/09/2017 |
8.31
|
3,729,560 | 8.26 | 8.43 | 8.16 | 1,300 | 1,700 | -0.0 |
| 12/09/2017 |
8.26
|
2,433,450 | 8.32 | 8.32 | 8.19 | 61,130 | 215,130 | -1.3 |
| 11/09/2017 |
8.32
|
1,383,140 | 8.41 | 8.41 | 8.29 | 72,830 | 0 | 0.6 |
| 08/09/2017 |
8.41
|
2,193,610 | 8.42 | 8.50 | 8.37 | 2,600 | 88,480 | -0.7 |
| 07/09/2017 |
8.42
|
1,591,900 | 8.31 | 8.42 | 8.30 | 0 | 56,000 | -0.5 |
| 06/09/2017 |
8.31
|
2,132,400 | 8.39 | 8.47 | 8.30 | 0 | 193,180 | -1.6 |
| 05/09/2017 |
8.39
|
1,166,930 | 8.42 | 8.48 | 8.38 | 16,000 | 940 | 0.1 |
| 01/09/2017 |
8.42
|
1,264,320 | 8.49 | 8.50 | 8.40 | 21,780 | 0 | 0.2 |
| 31/08/2017 |
8.49
|
1,110,980 | 8.59 | 8.59 | 8.49 | 19,360 | 1,890 | 0.1 |
| 30/08/2017 |
8.59
|
1,663,690 | 8.59 | 8.60 | 8.48 | 100 | 6,320 | -0.1 |
| 29/08/2017 |
8.59
|
3,274,570 | 8.40 | 8.67 | 8.40 | 1,310 | 462,590 | -4.0 |
| 28/08/2017 |
8.40
|
2,618,900 | 8.48 | 8.48 | 8.40 | 4,100 | 0 | 0.0 |
| 25/08/2017 |
8.48
|
1,538,150 | 8.45 | 8.55 | 8.40 | 0 | 2,000 | -0.0 |
| 24/08/2017 |
8.45
|
2,285,770 | 8.35 | 8.55 | 8.32 | 3,140 | 64,260 | -0.5 |
| 23/08/2017 |
8.35
|
1,521,330 | 8.52 | 8.52 | 8.35 | 11,300 | 2,530 | 0.1 |
| 22/08/2017 |
8.52
|
1,412,460 | 8.60 | 8.60 | 8.47 | 4,850 | 20,000 | -0.1 |
| 21/08/2017 |
8.60
|
2,456,970 | 8.40 | 8.78 | 8.60 | 130 | 202,730 | -1.8 |
| 18/08/2017 |
8.40
|
2,897,140 | 8.40 | 8.40 | 8.06 | 50 | 54,000 | -0.4 |
| 17/08/2017 |
8.40
|
5,593,250 | 8.89 | 8.90 | 8.40 | 20,000 | 55,150 | -0.3 |
| 16/08/2017 |
8.89
|
2,408,320 | 8.90 | 8.90 | 8.83 | 200 | 1,560 | -0.0 |
| 15/08/2017 |
8.90
|
1,577,250 | 8.90 | 8.94 | 8.81 | 0 | 0 | 0 |
| 14/08/2017 |
8.90
|
2,534,270 | 8.80 | 8.90 | 8.74 | 13,600 | 201,920 | -1.7 |
| 11/08/2017 |
8.80
|
3,660,700 | 8.95 | 8.95 | 8.78 | 19,000 | 0 | 0.2 |
| 10/08/2017 |
8.95
|
3,000,580 | 8.99 | 9.09 | 8.90 | 100 | 6,440 | -0.1 |
| 09/08/2017 |
8.99
|
5,320,020 | 9.08 | 9.10 | 8.90 | 61,350 | 66,200 | -0.0 |
| 08/08/2017 |
9.08
|
3,441,420 | 9.15 | 9.18 | 9.08 | 25,300 | 960 | 0.2 |
| 07/08/2017 |
9.15
|
2,302,720 | 9.13 | 9.27 | 9.11 | 16,500 | 10,800 | 0.1 |
| 04/08/2017 |
9.13
|
3,037,260 | 9.22 | 9.25 | 9.10 | 20,500 | 13,260 | 0.1 |
| 03/08/2017 |
9.22
|
3,999,360 | 9.25 | 9.34 | 9.15 | 250 | 1,240 | -0.0 |
| 02/08/2017 |
9.25
|
4,001,290 | 9.45 | 9.50 | 9.22 | 20,000 | 9,010 | 0.1 |
| 01/08/2017 |
9.45
|
7,783,470 | 9.41 | 9.80 | 9.42 | 32,000 | 55,760 | -0.2 |
| 31/07/2017 |
9.41
|
7,126,850 | 9.20 | 9.52 | 9.20 | 35,500 | 15,400 | 0.2 |
| 28/07/2017 |
9.20
|
2,309,910 | 9.07 | 9.39 | 9.07 | 100 | 0 | 0.0 |
| 27/07/2017 |
9.07
|
2,081,140 | 9.10 | 9.19 | 9.04 | 7,280 | 8,090 | -0.0 |
| 26/07/2017 |
9.10
|
2,376,450 | 8.98 | 9.12 | 8.98 | 23,990 | 0 | 0.2 |
| 25/07/2017 |
8.98
|
2,070,390 | 8.99 | 9 | 8.87 | 27,000 | 60,110 | -0.3 |
| 24/07/2017 |
8.99
|
2,461,200 | 9.01 | 9.03 | 8.85 | 2,600 | 4,130 | -0.0 |
| 21/07/2017 |
9.01
|
2,636,140 | 9.10 | 9.17 | 9.01 | 270 | 2,010 | -0.0 |
| 20/07/2017 |
9.10
|
2,618,460 | 9.08 | 9.18 | 9.05 | 34,050 | 100 | 0.3 |
| 19/07/2017 |
9.08
|
2,200,310 | 9.07 | 9.18 | 9.07 | 1,000 | 0 | 0.0 |
| 18/07/2017 |
9.07
|
3,083,050 | 9.22 | 9.22 | 8.90 | 17,500 | 91,130 | -0.7 |
| 17/07/2017 |
9.22
|
3,062,740 | 9.40 | 9.40 | 9.17 | 30,050 | 48,540 | -0.2 |
| 14/07/2017 |
9.40
|
5,130,090 | 9.56 | 9.70 | 9.36 | 186,100 | 24,400 | 1.6 |
| 13/07/2017 |
9.56
|
9,281,360 | 9.25 | 9.70 | 9.20 | 1,021,630 | 744,370 | 2.6 |
| 12/07/2017 |
9.25
|
6,394,260 | 9.20 | 9.43 | 9.21 | 2,024,980 | 602,210 | 13.2 |
| 11/07/2017 |
9.20
|
5,874,550 | 8.80 | 9.20 | 8.72 | 2,574,820 | 8,890 | 23.6 |
| 10/07/2017 |
8.80
|
3,777,640 | 9 | 9 | 8.72 | 12,100 | 56,400 | -0.4 |