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) |
0.43 | 10.31% | 62,134,000 | -10,031,796 | -46.5 |
4.07
4.80
4.60
|
2 tháng
(2024-07-22) |
-0.22 | -4.56% | 141,745,500 | -9,605,323 | -44.0 |
3.65
4.82
4.60
|
3 tháng
(2024-06-24) |
-0.62 | -11.88% | 198,857,600 | -5,394,123 | -22.8 |
3.65
5.30
4.60
|
6 tháng
(2024-03-25) |
0.32 | 7.48% | 381,053,100 | 795,986 | 6.0 |
3.65
5.30
4.60
|
12 tháng
(2023-09-26) |
0.94 | 25.68% | 916,118,000 | -1,463,434 | -2.5 |
3.35
5.37
4.60
|
24 tháng
(2022-10-03) |
-0.66 | -12.55% | 1,992,431,700 | 2,986,926 | 25.3 |
3.35
5.55
4.60
|
36 tháng
(2021-10-06) |
-2.85 | -38.26% | 4,670,649,500 | 7,534,126 | 46.9 |
3.35
13.65
4.60
|
60 tháng
(2019-10-17) |
-10.60 | -69.74% | 6,887,474,170 | 15,775,776 | 158.3 |
3.35
17.20
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2017 |
9.41
|
2,050,470 | 9.40 | 9.48 | 9.35 | 480,000 | 0 | 4.5 |
24/11/2017 |
9.40
|
2,274,740 | 9.07 | 9.40 | 9.08 | 50,100 | 0 | 0.5 |
23/11/2017 |
9.07
|
916,840 | 9 | 9.20 | 9 | 100,560 | 0 | 0.9 |
22/11/2017 |
9
|
1,019,350 | 8.89 | 9.11 | 8.82 | 144,890 | 0 | 1.3 |
21/11/2017 |
8.89
|
760,140 | 9 | 9 | 8.78 | 640 | 0 | 0.0 |
20/11/2017 |
9
|
1,028,060 | 9.07 | 9.17 | 9 | 390 | 0 | 0.0 |
17/11/2017 |
9.07
|
1,916,670 | 8.82 | 9.37 | 9 | 300,890 | 0 | 2.8 |
16/11/2017 |
8.82
|
1,206,350 | 8.25 | 8.82 | 8.26 | 81,360 | 0 | 0.7 |
15/11/2017 |
8.25
|
1,364,240 | 8.24 | 8.33 | 8.20 | 30 | 28,900 | -0.2 |
14/11/2017 |
8.24
|
903,310 | 8.36 | 8.36 | 8.19 | 90 | 0 | 0.0 |
13/11/2017 |
8.36
|
812,820 | 8.40 | 8.42 | 8.36 | 160 | 30,000 | -0.3 |
10/11/2017 |
8.40
|
575,290 | 8.35 | 8.45 | 8.33 | 180 | 0 | 0.0 |
09/11/2017 |
8.35
|
886,840 | 8.43 | 8.46 | 8.30 | 132,000 | 0 | 1.1 |
08/11/2017 |
8.43
|
657,540 | 8.50 | 8.50 | 8.10 | 123,080 | 0 | 1.0 |
07/11/2017 |
8.50
|
714,190 | 8.44 | 8.65 | 8.37 | 320,010 | 0 | 2.7 |
06/11/2017 |
8.44
|
1,188,900 | 8.28 | 8.50 | 8.28 | 59,280 | 0 | 0.5 |
03/11/2017 |
8.28
|
2,459,360 | 8.90 | 8.90 | 8.28 | 40,160 | 0 | 0.3 |
02/11/2017 |
8.90
|
1,814,150 | 9.19 | 9.33 | 8.90 | 510,300 | 0 | 4.7 |
01/11/2017 |
9.19
|
649,210 | 9.35 | 9.35 | 9.19 | 0 | 650,630 | -6.1 |
31/10/2017 |
9.35
|
1,705,210 | 9.25 | 9.49 | 9.25 | 0 | 0 | 0 |
30/10/2017 |
9.25
|
702,160 | 9.10 | 9.28 | 9.07 | 10,000 | 0 | 0.1 |
27/10/2017 |
9.10
|
663,470 | 9.10 | 9.13 | 8.97 | 182,880 | 30,000 | 1.4 |
26/10/2017 |
9.10
|
564,320 | 9.19 | 9.24 | 9.02 | 50 | 30,000 | -0.3 |
25/10/2017 |
9.19
|
485,760 | 9.02 | 9.30 | 9.10 | 50 | 0 | 0.0 |
24/10/2017 |
9.02
|
793,800 | 9.02 | 9.05 | 8.96 | 113,510 | 0 | 1.0 |
23/10/2017 |
9.02
|
521,380 | 9.20 | 9.20 | 9.02 | 0 | 0 | 0 |
20/10/2017 |
9.20
|
490,850 | 9.31 | 9.34 | 9.20 | 0 | 0 | 0 |
19/10/2017 |
9.31
|
638,400 | 9.31 | 9.38 | 9.26 | 0 | 0 | 0 |
18/10/2017 |
9.31
|
874,320 | 9.48 | 9.48 | 9.31 | 0 | 25,000 | -0.2 |
17/10/2017 |
9.48
|
670,380 | 9.60 | 9.60 | 9.45 | 0 | 10,000 | -0.1 |
16/10/2017 |
9.60
|
505,330 | 9.60 | 9.65 | 9.51 | 0 | 0 | 0 |
13/10/2017 |
9.60
|
318,020 | 9.60 | 9.65 | 9.50 | 120 | 0 | 0.0 |
12/10/2017 |
9.60
|
695,880 | 9.69 | 9.70 | 9.50 | 127,990 | 0 | 1.2 |
11/10/2017 |
9.69
|
460,570 | 9.69 | 9.75 | 9.65 | 50 | 0 | 0.0 |
10/10/2017 |
9.69
|
399,920 | 9.75 | 9.78 | 9.67 | 20,000 | 9,580 | 0.1 |
09/10/2017 |
9.75
|
639,270 | 9.63 | 9.80 | 9.61 | 200 | 0 | 0.0 |
06/10/2017 |
9.63
|
500,370 | 9.61 | 9.70 | 9.60 | 30 | 0 | 0.0 |
05/10/2017 |
9.61
|
777,670 | 9.65 | 9.80 | 9.61 | 0 | 0 | 0 |
04/10/2017 |
9.65
|
949,510 | 9.40 | 9.65 | 9.38 | 100 | 0 | 0.0 |
03/10/2017 |
9.40
|
1,500,170 | 9.50 | 9.52 | 9.30 | 48,140 | 0 | 0.5 |
02/10/2017 |
9.50
|
1,592,020 | 9.70 | 9.72 | 9.50 | 123,170 | 0 | 1.2 |
29/09/2017 |
9.70
|
1,310,620 | 9.81 | 9.95 | 9.70 | 95,460 | 700,000 | -6.3 |
28/09/2017 |
9.81
|
1,881,740 | 10.05 | 10.15 | 9.81 | 115,420 | 0 | 1.2 |
27/09/2017 |
10.05
|
3,779,720 | 10.10 | 10.40 | 10 | 295,780 | 30,000 | 2.7 |
26/09/2017 |
10.10
|
4,022,050 | 9.59 | 10.25 | 9.65 | 160,800 | 10,500 | 1.5 |
25/09/2017 |
9.59
|
1,022,900 | 9.56 | 9.68 | 9.50 | 121,530 | 0 | 1.2 |
22/09/2017 |
9.56
|
777,870 | 9.55 | 9.60 | 9.50 | 75,000 | 0 | 0.7 |
21/09/2017 |
9.55
|
1,603,490 | 9.40 | 9.66 | 9.46 | 140,390 | 0 | 1.3 |
20/09/2017 |
9.40
|
2,044,510 | 9.13 | 9.60 | 9.12 | 131,850 | 0 | 1.2 |
19/09/2017 |
9.13
|
656,580 | 9.13 | 9.15 | 9.08 | 195,000 | 0 | 1.8 |
18/09/2017 |
9.13
|
1,143,280 | 9.12 | 9.19 | 9.05 | 110,140 | 0 | 1.0 |
15/09/2017 |
9.12
|
544,180 | 9.08 | 9.14 | 9.02 | 109,500 | 0 | 1.0 |
14/09/2017 |
9.08
|
1,262,070 | 9.05 | 9.20 | 9.05 | 114,750 | 0 | 1.0 |
13/09/2017 |
9.05
|
2,714,730 | 8.96 | 9.15 | 8.85 | 500 | 0 | 0.0 |
12/09/2017 |
8.96
|
750,370 | 9.04 | 9.05 | 8.94 | 1,200 | 0 | 0.0 |
11/09/2017 |
9.04
|
1,049,390 | 9.18 | 9.19 | 8.99 | 750 | 0 | 0.0 |
08/09/2017 |
9.18
|
383,330 | 9.14 | 9.25 | 9.12 | 200 | 0 | 0.0 |
07/09/2017 |
9.14
|
788,470 | 9.04 | 9.17 | 9.05 | 20 | 0 | 0.0 |
06/09/2017 |
9.04
|
1,691,500 | 9.25 | 9.29 | 9 | 220 | 0 | 0.0 |
05/09/2017 |
9.25
|
777,370 | 9.31 | 9.39 | 9.25 | 130 | 0 | 0.0 |
01/09/2017 |
9.31
|
408,550 | 9.29 | 9.40 | 9.26 | 0 | 0 | 0 |
31/08/2017 |
9.29
|
1,410,070 | 9.45 | 9.46 | 9.29 | 0 | 0 | 0 |
30/08/2017 |
9.45
|
678,460 | 9.55 | 9.63 | 9.38 | 10 | 0 | 0.0 |
29/08/2017 |
9.55
|
1,117,380 | 9.40 | 9.80 | 9.40 | 70 | 0 | 0.0 |
28/08/2017 |
9.40
|
580,890 | 9.45 | 9.47 | 9.36 | 200 | 0 | 0.0 |
25/08/2017 |
9.45
|
482,450 | 9.39 | 9.45 | 9.37 | 10,000 | 0 | 0.1 |
24/08/2017 |
9.39
|
741,720 | 9.23 | 9.48 | 9.23 | 110,000 | 0 | 1.0 |
23/08/2017 |
9.23
|
399,420 | 9.33 | 9.37 | 9.20 | 86,020 | 0 | 0.8 |
22/08/2017 |
9.33
|
556,660 | 9.44 | 9.44 | 9.31 | 100 | 0 | 0.0 |
21/08/2017 |
9.44
|
986,580 | 9.29 | 9.69 | 9.40 | 300 | 0 | 0.0 |
18/08/2017 |
9.29
|
987,010 | 9.31 | 9.34 | 9.15 | 100 | 700,000 | -7.0 |
17/08/2017 |
9.31
|
1,336,650 | 9.57 | 9.63 | 9.31 | 300,300 | 0 | 2.8 |
16/08/2017 |
9.57
|
662,270 | 9.50 | 9.62 | 9.49 | 30,200 | 1,000 | 0.3 |
15/08/2017 |
9.50
|
1,162,420 | 9.50 | 9.55 | 9.45 | 391,280 | 0 | 3.7 |
14/08/2017 |
9.50
|
762,120 | 9.45 | 9.50 | 9.39 | 10 | 0 | 0 |
11/08/2017 |
9.45
|
2,242,930 | 9.65 | 9.65 | 9.29 | 800 | 0 | 0.0 |
10/08/2017 |
9.65
|
1,106,860 | 9.65 | 9.80 | 9.56 | 100 | 0 | 0.0 |
09/08/2017 |
9.65
|
2,352,120 | 9.82 | 9.90 | 9.64 | 690 | 0 | 0.0 |
08/08/2017 |
9.82
|
1,907,240 | 9.95 | 10 | 9.82 | 0 | 0 | 0 |
07/08/2017 |
9.95
|
1,760,890 | 9.94 | 10.15 | 9.91 | 1,090 | 10,000 | -0.1 |
04/08/2017 |
9.94
|
1,888,370 | 10.20 | 10.20 | 9.93 | 200 | 0 | 0.0 |
03/08/2017 |
10.20
|
831,320 | 10.15 | 10.35 | 10.05 | 500 | 0 | 0.0 |
02/08/2017 |
10.15
|
1,833,000 | 10.40 | 10.40 | 10 | 100 | 0 | 0.0 |
01/08/2017 |
10.40
|
6,717,160 | 10.35 | 11.05 | 10.40 | 410 | 0 | 0.0 |
31/07/2017 |
10.35
|
2,206,700 | 10.25 | 10.50 | 10.20 | 400 | 0 | 0.0 |
28/07/2017 |
10.25
|
1,198,890 | 9.98 | 10.50 | 9.94 | 1,400,050 | 0 | 14.0 |
27/07/2017 |
9.98
|
1,139,550 | 9.90 | 10.05 | 9.88 | 12,720 | 4,000 | 0.1 |
26/07/2017 |
9.90
|
1,140,950 | 9.77 | 9.94 | 9.77 | 11,380 | 0 | 0.1 |
25/07/2017 |
9.77
|
724,570 | 9.75 | 9.81 | 9.70 | 20,000 | 0 | 0.2 |
24/07/2017 |
9.75
|
928,890 | 9.75 | 9.79 | 9.55 | 210 | 0 | 0.0 |
21/07/2017 |
9.75
|
1,223,990 | 9.92 | 10 | 9.75 | 130 | 0 | 0.0 |
20/07/2017 |
9.92
|
682,000 | 9.92 | 10 | 9.88 | 0 | 0 | 0 |
19/07/2017 |
9.92
|
733,220 | 9.92 | 10.15 | 9.92 | 0 | 0 | 0 |
18/07/2017 |
9.92
|
1,042,340 | 10.10 | 10.10 | 9.80 | 100 | 0 | 0.0 |
17/07/2017 |
10.10
|
1,026,490 | 10.35 | 10.35 | 10.05 | 70 | 0 | 0.0 |
14/07/2017 |
10.35
|
2,301,690 | 10.45 | 10.55 | 10.15 | 90 | 0 | 0.0 |
13/07/2017 |
10.45
|
1,743,600 | 10.20 | 10.65 | 10.10 | 0 | 0 | 0 |
12/07/2017 |
10.20
|
1,236,060 | 10.10 | 10.45 | 10.15 | 2,000 | 0 | 0.0 |
11/07/2017 |
10.10
|
1,927,530 | 9.84 | 10.10 | 9.79 | 20,000 | 0 | 0.2 |
10/07/2017 |
9.84
|
1,772,570 | 10 | 10 | 9.60 | 470 | 0 | 0.0 |