| 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) |
-1.10 | -8.21% | 4,774,700 | -1,270,120 | -16.3 |
12.25
13.40
12.30
|
|
2 tháng
(2024-07-22) |
-1.65 | -11.83% | 12,171,800 | -2,383,172 | -31.3 |
12.25
13.95
12.30
|
|
3 tháng
(2024-06-24) |
-3.25 | -20.90% | 38,245,700 | -2,814,667 | -37.3 |
12.25
16.95
12.30
|
|
6 tháng
(2024-03-25) |
-1.45 | -10.55% | 75,123,200 | -4,830,571 | -66.7 |
12.25
16.95
12.30
|
|
12 tháng
(2023-09-26) |
0.73 | 6.28% | 91,121,300 | -5,887,325 | -81.3 |
10.75
16.95
12.30
|
|
24 tháng
(2022-10-03) |
-0.83 | -6.30% | 137,714,800 | -7,905,624 | -109.3 |
9.16
16.95
12.30
|
|
36 tháng
(2021-10-06) |
-6.35 | -34.04% | 183,388,900 | -11,118,221 | -177.0 |
9.16
20
12.30
|
|
60 tháng
(2019-10-17) |
-2.31 | -15.84% | 332,973,950 | -14,797,461 | -258.6 |
9.16
20
12.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/11/2017 |
9.84
|
329,120 | 9.75 | 9.84 | 9.61 | 65,400 | 100,000 | -0.7 |
| 24/11/2017 |
9.75
|
457,500 | 9.77 | 9.93 | 9.66 | 700 | 305,330 | -6.6 |
| 23/11/2017 |
9.77
|
266,090 | 9.84 | 9.97 | 9.73 | 75,800 | 100 | 1.7 |
| 22/11/2017 |
9.84
|
377,630 | 9.46 | 9.84 | 9.59 | 154,000 | 0 | 3.4 |
| 21/11/2017 |
9.46
|
180,020 | 9.39 | 9.61 | 9.30 | 3,600 | 63,500 | -1.3 |
| 20/11/2017 |
9.39
|
390,230 | 9.59 | 9.59 | 9.39 | 23,040 | 272,000 | -5.3 |
| 17/11/2017 |
9.59
|
198,670 | 9.75 | 9.90 | 9.57 | 5,950 | 126,500 | -2.6 |
| 16/11/2017 |
9.75
|
228,050 | 9.52 | 9.79 | 9.46 | 300 | 17,000 | -0.4 |
| 15/11/2017 |
9.52
|
119,840 | 9.70 | 9.82 | 9.52 | 2,170 | 54,300 | -1.1 |
| 14/11/2017 |
9.70
|
168,400 | 9.88 | 9.88 | 9.66 | 3,510 | 6,020 | -0.1 |
| 13/11/2017 |
9.88
|
456,580 | 10.02 | 10.02 | 9.84 | 252,100 | 123,810 | 2.9 |
| 10/11/2017 |
10.02
|
288,570 | 10.06 | 10.17 | 10.02 | 3,000 | 1,250 | 0.0 |
| 09/11/2017 |
10.06
|
616,210 | 9.70 | 10.08 | 9.70 | 303,010 | 400 | 6.8 |
| 08/11/2017 |
9.70
|
105,580 | 9.75 | 9.82 | 9.70 | 12,000 | 0 | 0.3 |
| 07/11/2017 |
9.75
|
385,640 | 9.48 | 9.82 | 9.48 | 105,020 | 10,050 | 2.1 |
| 06/11/2017 |
9.48
|
239,750 | 9.37 | 9.52 | 9.21 | 127,260 | 4,470 | 2.6 |
| 03/11/2017 |
9.37
|
192,090 | 9.35 | 9.37 | 9.12 | 150,000 | 22,750 | 2.7 |
| 02/11/2017 |
9.35
|
218,320 | 9.37 | 9.39 | 9.12 | 181,910 | 3,000 | 3.7 |
| 01/11/2017 |
9.37
|
166,720 | 9.30 | 9.39 | 9.30 | 125,830 | 2,200 | 2.6 |
| 31/10/2017 |
9.30
|
235,410 | 9.19 | 9.44 | 9.17 | 298,560 | 500,000 | -4.1 |
| 30/10/2017 |
9.19
|
80,450 | 9.39 | 9.48 | 9.17 | 19,120 | 5,000 | 0.3 |
| 27/10/2017 |
9.39
|
37,780 | 9.35 | 9.39 | 9.26 | 3,500 | 0 | 0.1 |
| 26/10/2017 |
9.35
|
43,780 | 9.59 | 9.59 | 9.26 | 3,000 | 0 | 0.1 |
| 25/10/2017 |
9.59
|
100,310 | 9.61 | 9.70 | 9.39 | 62,030 | 640 | 1.3 |
| 24/10/2017 |
9.61
|
252,230 | 9.12 | 9.61 | 9.03 | 147,940 | 8,010 | 2.9 |
| 23/10/2017 |
9.12
|
70,680 | 9.17 | 9.19 | 9.03 | 28,510 | 4,850 | 0.5 |
| 20/10/2017 |
9.17
|
130,260 | 9.39 | 9.50 | 9.17 | 5,800 | 39,480 | -0.7 |
| 19/10/2017 |
9.39
|
84,280 | 9.39 | 9.48 | 9.35 | 0 | 0 | 0 |
| 18/10/2017 |
9.39
|
191,860 | 9.68 | 9.68 | 9.39 | 2,810 | 60,000 | -1.2 |
| 17/10/2017 |
9.68
|
278,150 | 9.55 | 9.75 | 9.64 | 0 | 1,000 | -0.0 |
| 16/10/2017 |
9.55
|
362,150 | 9.35 | 9.66 | 9.39 | 3,200 | 0 | 0.1 |
| 13/10/2017 |
9.35
|
206,370 | 8.99 | 9.35 | 8.99 | 58,500 | 500 | 1.2 |
| 12/10/2017 |
8.99
|
55,460 | 9.01 | 9.03 | 8.99 | 15,300 | 1,700 | 0.3 |
| 11/10/2017 |
9.01
|
15,340 | 8.99 | 9.08 | 8.99 | 0 | 0 | 0 |
| 10/10/2017 |
8.99
|
365,080 | 8.99 | 9.01 | 8.97 | 3,330 | 800 | 0.1 |
| 09/10/2017 |
8.99
|
206,490 | 8.99 | 8.99 | 8.99 | 4,600 | 25,170 | -0.4 |
| 06/10/2017 |
8.99
|
242,000 | 8.99 | 9.08 | 8.99 | 137,000 | 4,200 | 2.7 |
| 05/10/2017 |
8.99
|
75,410 | 9.03 | 9.03 | 8.97 | 2,020 | 0 | 0.0 |
| 04/10/2017 |
9.03
|
117,750 | 9.03 | 9.06 | 8.97 | 0 | 0 | 0 |
| 03/10/2017 |
9.03
|
192,470 | 9.08 | 9.17 | 9.03 | 99,190 | 6,200 | 1.9 |
| 02/10/2017 |
9.08
|
42,240 | 9.06 | 9.12 | 9.03 | 0 | 18,000 | -0.4 |
| 29/09/2017 |
9.06
|
61,030 | 8.94 | 9.06 | 8.90 | 0 | 8,350 | -0.2 |
| 28/09/2017 |
8.94
|
46,690 | 8.97 | 9.12 | 8.94 | 2,880 | 250 | 0.1 |
| 27/09/2017 |
8.97
|
155,800 | 9.03 | 9.03 | 8.94 | 26,370 | 0 | 0.5 |
| 26/09/2017 |
9.03
|
128,800 | 9.10 | 9.10 | 9.03 | 1,280 | 400 | 0.0 |
| 25/09/2017 |
9.10
|
161,620 | 9.12 | 9.12 | 9.08 | 213,400 | 0 | 4.3 |
| 22/09/2017 |
9.12
|
330,380 | 9.14 | 9.17 | 9.12 | 244,000 | 0 | 5.0 |
| 21/09/2017 |
9.14
|
243,940 | 9.17 | 9.17 | 9.08 | 151,500 | 70,700 | 1.6 |
| 20/09/2017 |
9.17
|
213,920 | 9.17 | 9.21 | 9.08 | 156,420 | 68,010 | 1.8 |
| 19/09/2017 |
9.17
|
1,010,240 | 9.14 | 9.17 | 9.08 | 966,860 | 362,230 | 12.4 |
| 18/09/2017 |
9.14
|
272,420 | 9.23 | 9.23 | 9.06 | 211,370 | 56,500 | 3.2 |
| 15/09/2017 |
9.23
|
262,780 | 9.17 | 9.30 | 9.08 | 242,320 | 22,920 | 4.5 |
| 14/09/2017 |
9.17
|
342,410 | 9.21 | 9.21 | 9.12 | 300,050 | 112,810 | 3.8 |
| 13/09/2017 |
9.21
|
353,730 | 9.08 | 9.21 | 8.99 | 250,000 | 1,500 | 5.1 |
| 12/09/2017 |
9.08
|
261,510 | 8.94 | 9.21 | 8.94 | 213,200 | 120,810 | 1.9 |
| 11/09/2017 |
8.94
|
259,410 | 9.12 | 9.12 | 8.94 | 400 | 75,020 | -1.5 |
| 08/09/2017 |
9.12
|
211,390 | 9.12 | 9.21 | 8.97 | 89,840 | 0 | 1.8 |
| 07/09/2017 |
9.12
|
190,830 | 8.90 | 9.14 | 8.63 | 113,380 | 6,790 | 2.2 |
| 06/09/2017 |
8.90
|
197,690 | 8.99 | 8.99 | 8.79 | 10,030 | 300 | 0.2 |
| 05/09/2017 |
8.99
|
37,300 | 8.99 | 9.08 | 8.81 | 13,620 | 0 | 0.3 |
| 01/09/2017 |
8.99
|
97,270 | 8.94 | 9.17 | 8.85 | 1,000 | 0 | 0.0 |
| 31/08/2017 |
8.94
|
119,500 | 8.79 | 8.94 | 8.63 | 30,750 | 9,240 | 0.4 |
| 30/08/2017 |
8.79
|
84,210 | 8.63 | 8.81 | 8.68 | 0 | 300 | -0.0 |
| 29/08/2017 |
8.63
|
125,050 | 8.63 | 8.79 | 8.63 | 10,100 | 4,000 | 0.1 |
| 28/08/2017 |
8.63
|
41,500 | 8.59 | 8.72 | 8.59 | 0 | 10 | -0.0 |
| 25/08/2017 |
8.59
|
85,060 | 8.70 | 8.72 | 8.59 | 9,000 | 0 | 0.2 |
| 24/08/2017 |
8.70
|
95,400 | 8.85 | 8.94 | 8.63 | 1,210 | 9,700 | -0.2 |
| 23/08/2017 |
8.85
|
40,760 | 8.81 | 8.94 | 8.76 | 0 | 0 | 0 |
| 22/08/2017 |
8.81
|
175,640 | 8.63 | 8.90 | 8.63 | 95,100 | 0 | 1.9 |
| 21/08/2017 |
8.63
|
158,040 | 8.81 | 8.94 | 8.59 | 14,220 | 6,350 | 0.2 |
| 18/08/2017 |
8.81
|
106,890 | 8.83 | 8.90 | 8.79 | 3,060 | 1,950 | 0.0 |
| 17/08/2017 |
8.83
|
249,500 | 8.85 | 9.03 | 8.83 | 45,010 | 600 | 0.9 |
| 16/08/2017 |
8.85
|
579,050 | 9.37 | 9.37 | 8.85 | 260 | 26,920 | -0.5 |
| 15/08/2017 |
9.37
|
182,560 | 9.39 | 9.50 | 9.37 | 2,870 | 11,110 | -0.2 |
| 14/08/2017 |
9.39
|
170,360 | 9.21 | 9.46 | 9.14 | 32,200 | 19,600 | 0.3 |
| 11/08/2017 |
9.21
|
281,500 | 9.26 | 9.28 | 9.21 | 0 | 5,200 | -0.1 |
| 10/08/2017 |
9.26
|
265,020 | 9.59 | 9.70 | 9.26 | 2,810 | 50,000 | -1.0 |
| 09/08/2017 |
9.59
|
594,100 | 9.93 | 9.93 | 9.23 | 20 | 20,640 | -0.5 |
| 08/08/2017 |
9.93
|
338,420 | 9.93 | 10.11 | 9.82 | 0 | 66,910 | -1.5 |
| 07/08/2017 |
9.93
|
348,450 | 9.95 | 10.28 | 9.77 | 71,330 | 25,000 | 1.1 |
| 04/08/2017 |
9.95
|
388,180 | 10.11 | 10.15 | 9.88 | 17,700 | 200,000 | -4.1 |
| 03/08/2017 |
10.11
|
503,500 | 10.20 | 10.46 | 10.06 | 33,240 | 20,000 | 0.3 |
| 02/08/2017 |
10.20
|
412,020 | 9.95 | 10.24 | 9.84 | 13,370 | 1,800 | 0.3 |
| 01/08/2017 |
9.95
|
481,040 | 10.17 | 10.22 | 9.95 | 20,490 | 0 | 0.5 |
| 31/07/2017 |
10.17
|
930,870 | 9.75 | 10.31 | 9.79 | 331,080 | 31,530 | 6.7 |
| 28/07/2017 |
9.75
|
629,740 | 9.68 | 9.79 | 9.68 | 300,000 | 57,180 | 5.3 |
| 27/07/2017 |
9.68
|
594,860 | 9.39 | 9.75 | 9.44 | 202,890 | 43,000 | 3.5 |
| 26/07/2017 |
9.39
|
726,370 | 9.30 | 9.66 | 9.21 | 93,330 | 43,500 | 1.0 |
| 25/07/2017 |
9.30
|
266,940 | 9.08 | 9.30 | 8.94 | 6,000 | 1,000 | 0.1 |
| 24/07/2017 |
9.08
|
294,810 | 9.21 | 9.30 | 9.08 | 39,050 | 120,120 | -1.7 |
| 21/07/2017 |
9.21
|
885,810 | 9.79 | 9.97 | 9.21 | 19,300 | 350,010 | -6.9 |
| 20/07/2017 |
9.79
|
1,429,320 | 9.19 | 9.82 | 9.48 | 1,020 | 376,700 | -8.2 |
| 19/07/2017 |
9.19
|
238,350 | 9.30 | 9.48 | 9.19 | 31,250 | 35,500 | -0.1 |
| 18/07/2017 |
9.30
|
337,630 | 9.03 | 9.52 | 9.03 | 3,900 | 2,500 | 0.0 |
| 17/07/2017 |
9.03
|
470,190 | 9.03 | 9.17 | 8.99 | 16,650 | 308,000 | -5.9 |
| 14/07/2017 |
9.03
|
729,710 | 9.03 | 9.03 | 8.94 | 87,010 | 652,080 | -11.4 |
| 13/07/2017 |
9.03
|
320,780 | 9.06 | 9.08 | 9.03 | 61,100 | 177,010 | -2.3 |
| 12/07/2017 |
9.06
|
672,160 | 9.21 | 9.35 | 8.94 | 9,970 | 464,700 | -9.2 |
| 11/07/2017 |
9.21
|
239,440 | 9.17 | 9.37 | 8.97 | 31,070 | 176,190 | -3.0 |
| 10/07/2017 |
9.17
|
641,090 | 9.12 | 9.52 | 9.12 | 8,280 | 335,780 | -6.8 |