| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-15) |
0.10 | 0.62% | 19,890,100 | -204,306 | -3.0 |
16.15
17.30
16.25
|
|
2 tháng
(2024-09-16) |
-0.40 | -2.40% | 32,220,000 | -709,267 | -11.4 |
16.15
17.30
16.25
|
|
3 tháng
(2024-08-16) |
0.25 | 1.56% | 54,062,900 | -903,425 | -14.6 |
16
17.85
16.25
|
|
6 tháng
(2024-05-20) |
0.45 | 2.85% | 133,101,400 | -172,347 | -4.9 |
14.90
17.85
16.25
|
|
12 tháng
(2023-11-20) |
4.38 | 36.92% | 196,644,200 | 2,119,560 | 30.9 |
11.70
17.85
16.25
|
|
24 tháng
(2022-11-25) |
6.14 | 60.71% | 382,021,000 | 5,232,355 | 77.6 |
10.11
17.85
16.25
|
|
36 tháng
(2021-11-30) |
-1.22 | -6.96% | 584,504,900 | 6,025,667 | 122.1 |
8.51
22.33
16.25
|
|
60 tháng
(2019-12-11) |
9.37 | 136.12% | 810,069,640 | 6,966,757 | 172.7 |
3.76
22.33
16.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/01/2018 |
8.64
|
160,030 | 8.64 | 8.73 | 8.58 | 210 | 3,470 | -0.1 |
| 19/01/2018 |
8.64
|
207,530 | 8.89 | 8.89 | 8.60 | 590 | 4,950 | -0.2 |
| 18/01/2018 |
8.89
|
194,220 | 8.82 | 8.89 | 8.53 | 1,000 | 3,710 | -0.1 |
| 17/01/2018 |
8.82
|
182,550 | 9.20 | 9.20 | 8.82 | 1,550 | 14,800 | -0.5 |
| 16/01/2018 |
9.20
|
320,300 | 9.09 | 9.29 | 8.80 | 430 | 500 | -0.0 |
| 15/01/2018 |
9.09
|
236,550 | 9.42 | 9.47 | 8.98 | 2,470 | 1,200 | 0.1 |
| 12/01/2018 |
9.42
|
839,690 | 8.96 | 9.58 | 9.31 | 10,000 | 3,050 | 0.3 |
| 11/01/2018 |
8.96
|
722,640 | 8.39 | 8.96 | 8.53 | 3,000 | 42,630 | -1.6 |
| 10/01/2018 |
8.39
|
178,020 | 8.48 | 8.49 | 8.29 | 300 | 0 | 0.0 |
| 09/01/2018 |
8.48
|
214,550 | 8.47 | 8.60 | 8.38 | 100 | 32,220 | -1.2 |
| 08/01/2018 |
8.47
|
224,350 | 8.19 | 8.55 | 8.22 | 300 | 44,560 | -1.7 |
| 05/01/2018 |
8.19
|
59,830 | 8.22 | 8.27 | 8.11 | 300 | 0 | 0.0 |
| 04/01/2018 |
8.22
|
80,010 | 8.17 | 8.28 | 8.14 | 1,400 | 640 | 0.0 |
| 03/01/2018 |
8.17
|
208,970 | 8.20 | 8.22 | 8.13 | 15,000 | 800 | 0.5 |
| 02/01/2018 |
8.20
|
77,410 | 8.12 | 8.29 | 8.16 | 0 | 0 | 0 |
| 29/12/2017 |
8.12
|
79,780 | 8.24 | 8.31 | 8.12 | 0 | 1,000 | -0.0 |
| 28/12/2017 |
8.24
|
106,710 | 8.31 | 8.33 | 8.20 | 0 | 49,520 | -1.8 |
| 27/12/2017 |
8.31
|
86,850 | 8.24 | 8.38 | 8.20 | 0 | 10,410 | -0.4 |
| 26/12/2017 |
8.24
|
123,580 | 8.16 | 8.30 | 8.09 | 0 | 8,900 | -0.3 |
| 25/12/2017 |
8.16
|
87,820 | 8.28 | 8.29 | 8.16 | 0 | 1,500 | -0.1 |
| 22/12/2017 |
8.28
|
77,000 | 8.31 | 8.40 | 8.20 | 0 | 0 | 0 |
| 21/12/2017 |
8.31
|
72,560 | 8.29 | 8.42 | 8.24 | 10 | 0 | 0.0 |
| 20/12/2017 |
8.29
|
80,620 | 8.47 | 8.47 | 8.29 | 0 | 0 | 0 |
| 19/12/2017 |
8.47
|
92,150 | 8.49 | 8.58 | 8.35 | 700 | 2,240 | -0.1 |
| 18/12/2017 |
8.49
|
75,050 | 8.29 | 8.51 | 8.27 | 550 | 1,720 | -0.0 |
| 15/12/2017 |
8.29
|
101,800 | 8.42 | 8.49 | 8.27 | 3,000 | 0 | 0.1 |
| 14/12/2017 |
8.42
|
36,000 | 8.38 | 8.51 | 8.33 | 0 | 0 | 0 |
| 13/12/2017 |
8.38
|
43,930 | 8.33 | 8.64 | 8.33 | 600 | 5,360 | -0.2 |
| 12/12/2017 |
8.33
|
154,660 | 8.51 | 8.53 | 8.24 | 2,000 | 0 | 0.1 |
| 11/12/2017 |
8.51
|
93,130 | 8.71 | 8.71 | 8.47 | 0 | 0 | 0 |
| 08/12/2017 |
8.71
|
76,820 | 8.86 | 8.86 | 8.69 | 4,500 | 0 | 0.2 |
| 07/12/2017 |
8.86
|
107,400 | 8.95 | 9.05 | 8.80 | 0 | 12,740 | -0.5 |
| 06/12/2017 |
8.95
|
215,010 | 8.81 | 9.29 | 8.89 | 7,000 | 14,820 | -0.3 |
| 05/12/2017 |
8.81
|
458,560 | 8.23 | 8.81 | 8.38 | 0 | 9,470 | -0.4 |
| 04/12/2017 |
8.23
|
126,200 | 8.18 | 8.31 | 8.09 | 0 | 0 | 0 |
| 01/12/2017 |
8.18
|
101,970 | 8.29 | 8.29 | 8.18 | 0 | 0 | 0 |
| 30/11/2017 |
8.29
|
106,880 | 8.42 | 8.42 | 8.29 | 0 | 1,890 | -0.1 |
| 29/11/2017 |
8.42
|
74,980 | 8.44 | 8.44 | 8.24 | 9,860 | 1,500 | 0.3 |
| 28/11/2017 |
8.44
|
139,870 | 8.42 | 8.45 | 8.40 | 1,000 | 15,000 | -0.5 |
| 27/11/2017 |
8.42
|
125,300 | 8.44 | 8.50 | 8.40 | 3,900 | 370 | 0.1 |
| 24/11/2017 |
8.44
|
230,330 | 8.38 | 8.51 | 8.37 | 0 | 1,250 | -0.0 |
| 23/11/2017 |
8.38
|
189,230 | 8.20 | 8.41 | 8.22 | 2,100 | 11,820 | -0.4 |
| 22/11/2017 |
8.20
|
44,620 | 8.20 | 8.20 | 8.11 | 700 | 950 | -0.0 |
| 21/11/2017 |
8.20
|
46,180 | 8.23 | 8.31 | 8.12 | 2,800 | 10,330 | -0.3 |
| 20/11/2017 |
8.23
|
169,310 | 8.29 | 8.31 | 8.02 | 4,000 | 118,770 | -4.2 |
| 17/11/2017 |
8.29
|
111,440 | 8.44 | 8.44 | 8.24 | 6,800 | 60,470 | -2.0 |
| 16/11/2017 |
8.44
|
52,010 | 8.42 | 8.50 | 8.20 | 1,000 | 1,000 | 0.0 |
| 15/11/2017 |
8.42
|
57,060 | 8.44 | 8.47 | 8.38 | 2,100 | 1,700 | 0.0 |
| 14/11/2017 |
8.44
|
30,770 | 8.47 | 8.62 | 8.42 | 0 | 700 | -0.0 |
| 13/11/2017 |
8.47
|
87,820 | 8.29 | 8.47 | 8.34 | 2,900 | 11,060 | -0.3 |
| 10/11/2017 |
8.29
|
29,680 | 8.29 | 8.38 | 8.20 | 0 | 820 | -0.0 |
| 09/11/2017 |
8.29
|
28,940 | 8.40 | 8.49 | 8.29 | 0 | 1,800 | -0.1 |
| 08/11/2017 |
8.40
|
42,050 | 8.51 | 8.51 | 8.22 | 1,700 | 0 | 0.1 |
| 07/11/2017 |
8.51
|
17,210 | 8.59 | 8.64 | 8.20 | 2,700 | 0 | 0.1 |
| 06/11/2017 |
8.59
|
46,280 | 8.64 | 8.71 | 8.40 | 20 | 25,010 | -1.0 |
| 03/11/2017 |
8.64
|
48,340 | 8.20 | 8.64 | 8.13 | 0 | 0 | 0 |
| 02/11/2017 |
8.20
|
90,990 | 8.18 | 8.29 | 8.00 | 0 | 0 | 0 |
| 01/11/2017 |
8.18
|
95,560 | 8.35 | 8.52 | 8.16 | 1,500 | 16,070 | -0.5 |
| 31/10/2017 |
8.35
|
75,330 | 8.55 | 8.62 | 8.35 | 1,000 | 10,760 | -0.4 |
| 30/10/2017 |
8.55
|
106,220 | 8.49 | 8.60 | 8.42 | 11,000 | 5,460 | 0.2 |
| 27/10/2017 |
8.49
|
88,010 | 8.42 | 8.49 | 8.22 | 1,500 | 9,500 | -0.3 |
| 26/10/2017 |
8.42
|
86,420 | 8.71 | 8.73 | 8.31 | 0 | 5,480 | -0.2 |
| 25/10/2017 |
8.71
|
28,210 | 8.67 | 8.73 | 8.62 | 0 | 4,880 | -0.2 |
| 24/10/2017 |
8.67
|
64,180 | 8.76 | 8.78 | 8.43 | 100 | 1,460 | -0.1 |
| 23/10/2017 |
8.76
|
69,750 | 8.60 | 8.85 | 8.60 | 0 | 10 | -0.0 |
| 20/10/2017 |
8.60
|
93,310 | 8.55 | 8.78 | 8.55 | 20,750 | 0 | 0.8 |
| 19/10/2017 |
8.55
|
101,300 | 8.82 | 8.86 | 8.55 | 15,000 | 500 | 0.6 |
| 18/10/2017 |
8.82
|
94,130 | 8.96 | 9.04 | 8.82 | 15,000 | 500 | 0.6 |
| 17/10/2017 |
8.96
|
124,970 | 8.86 | 8.98 | 8.80 | 22,740 | 500 | 0.9 |
| 16/10/2017 |
8.86
|
199,640 | 9.26 | 9.27 | 8.78 | 20,990 | 3,260 | 0.7 |
| 13/10/2017 |
9.26
|
187,170 | 9.64 | 9.66 | 9.15 | 12,480 | 580 | 0.5 |
| 12/10/2017 |
9.64
|
121,680 | 9.80 | 9.84 | 9.55 | 20,380 | 500 | 0.9 |
| 11/10/2017 |
9.80
|
114,920 | 9.68 | 9.80 | 9.53 | 0 | 700 | -0.0 |
| 10/10/2017 |
9.68
|
94,970 | 9.64 | 9.75 | 9.60 | 0 | 500 | -0.0 |
| 09/10/2017 |
9.64
|
171,020 | 9.25 | 9.64 | 9.17 | 70 | 4,420 | -0.2 |
| 06/10/2017 |
9.25
|
45,070 | 9.31 | 9.40 | 9.24 | 0 | 0 | 0 |
| 05/10/2017 |
9.31
|
94,140 | 9.31 | 9.49 | 9.22 | 0 | 3,530 | -0.1 |
| 04/10/2017 |
9.31
|
278,460 | 8.73 | 9.34 | 8.73 | 0 | 68,290 | -2.8 |
| 03/10/2017 |
8.73
|
71,070 | 8.71 | 8.82 | 8.64 | 0 | 7,000 | -0.3 |
| 02/10/2017 |
8.71
|
147,510 | 8.67 | 8.81 | 8.71 | 0 | 5,300 | -0.2 |
| 29/09/2017 |
8.67
|
133,790 | 8.75 | 8.86 | 8.62 | 80 | 290 | -0.0 |
| 28/09/2017 |
8.75
|
145,150 | 8.64 | 8.82 | 8.64 | 1,000 | 12,790 | -0.5 |
| 27/09/2017 |
8.64
|
209,070 | 8.90 | 8.90 | 8.60 | 13,540 | 10,320 | 0.1 |
| 26/09/2017 |
8.90
|
83,930 | 8.92 | 8.93 | 8.90 | 250 | 11,110 | -0.4 |
| 25/09/2017 |
8.92
|
65,460 | 9.02 | 9.02 | 8.91 | 200 | 6,400 | -0.3 |
| 22/09/2017 |
9.02
|
231,630 | 8.89 | 9.08 | 8.89 | 3,530 | 18,390 | -0.6 |
| 21/09/2017 |
8.89
|
67,630 | 9.13 | 9.17 | 8.89 | 7,150 | 800 | 0.3 |
| 20/09/2017 |
9.13
|
194,210 | 9.00 | 9.42 | 9.00 | 62,230 | 14,200 | 2.0 |
| 19/09/2017 |
9.00
|
62,950 | 9.02 | 9.09 | 8.95 | 4,330 | 300 | 0.2 |
| 18/09/2017 |
9.02
|
92,550 | 9.09 | 9.31 | 9.00 | 1,200 | 800 | 0.0 |
| 15/09/2017 |
9.09
|
145,570 | 9.00 | 9.15 | 8.95 | 52,180 | 18,590 | 1.4 |
| 14/09/2017 |
9.00
|
235,390 | 8.89 | 9.19 | 9.00 | 15,000 | 5,970 | 0.4 |
| 13/09/2017 |
8.89
|
277,020 | 8.42 | 8.93 | 8.40 | 21,370 | 23,290 | -0.1 |
| 12/09/2017 |
8.42
|
92,050 | 8.47 | 8.47 | 8.40 | 0 | 1,890 | -0.1 |
| 11/09/2017 |
8.47
|
106,740 | 8.51 | 8.51 | 8.33 | 1,300 | 31,890 | -1.2 |
| 08/09/2017 |
8.51
|
148,960 | 8.45 | 8.53 | 8.43 | 0 | 2,000 | -0.1 |
| 07/09/2017 |
8.45
|
72,990 | 8.44 | 8.50 | 8.44 | 0 | 0 | 0 |
| 06/09/2017 |
8.44
|
42,270 | 8.44 | 8.47 | 8.42 | 1,000 | 0 | 0.0 |
| 05/09/2017 |
8.44
|
42,530 | 8.47 | 8.49 | 8.42 | 2,870 | 0 | 0.1 |
| 01/09/2017 |
8.47
|
65,150 | 8.51 | 8.55 | 8.24 | 3,700 | 0 | 0.1 |