| 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) |
| 07/07/2017 |
9
|
3,426,560 | 9.10 | 9.10 | 9 | 20,000 | 24,580 | -0.0 |
| 06/07/2017 |
9.10
|
2,703,780 | 9.18 | 9.18 | 9.09 | 0 | 17,070 | -0.2 |
| 05/07/2017 |
9.18
|
2,522,850 | 9.22 | 9.22 | 9.08 | 8,000 | 0 | 0.1 |
| 04/07/2017 |
9.22
|
3,841,200 | 9.10 | 9.22 | 9.02 | 4,000 | 72,080 | -0.6 |
| 03/07/2017 |
9.10
|
7,034,190 | 9.48 | 9.50 | 9.02 | 64,800 | 1,780 | 0.6 |
| 30/06/2017 |
9.48
|
5,808,310 | 9.60 | 9.76 | 9.40 | 7,100 | 24,840 | -0.2 |
| 29/06/2017 |
9.60
|
3,480,580 | 9.49 | 9.64 | 9.51 | 38,890 | 1,000 | 0.4 |
| 28/06/2017 |
9.49
|
2,389,630 | 9.35 | 9.49 | 9.25 | 49,490 | 12,680 | 0.3 |
| 27/06/2017 |
9.35
|
6,767,330 | 9.70 | 9.70 | 9.35 | 85,590 | 127,800 | -0.4 |
| 26/06/2017 |
9.70
|
5,186,510 | 9.78 | 9.85 | 9.65 | 55,860 | 21,810 | 0.3 |
| 23/06/2017 |
9.78
|
6,292,590 | 9.56 | 9.87 | 9.60 | 116,900 | 78,060 | 0.4 |
| 22/06/2017 |
9.56
|
7,812,240 | 9.15 | 9.68 | 9.18 | 4,370 | 51,120 | -0.4 |
| 21/06/2017 |
9.15
|
6,513,370 | 9.06 | 9.20 | 9.05 | 12,740 | 10,620 | 0.0 |
| 20/06/2017 |
9.06
|
2,843,240 | 9.05 | 9.07 | 8.99 | 20,980 | 18,360 | 0.0 |
| 19/06/2017 |
9.05
|
4,811,100 | 9.17 | 9.40 | 9.02 | 109,500 | 20,000 | 0.8 |
| 16/06/2017 |
9.17
|
14,796,160 | 9.05 | 9.25 | 9.01 | 2,689,490 | 10,618,410 | -72.7 |
| 15/06/2017 |
9.05
|
9,161,520 | 9.14 | 9.45 | 8.95 | 23,660 | 300,170 | -2.5 |
| 14/06/2017 |
9.14
|
11,198,780 | 8.55 | 9.14 | 8.71 | 508,070 | 106,500 | 3.6 |
| 13/06/2017 |
8.55
|
3,229,370 | 8.36 | 8.59 | 8.40 | 0 | 2,000 | -0.0 |
| 12/06/2017 |
8.36
|
1,156,860 | 8.22 | 8.40 | 8.20 | 0 | 790 | -0.0 |
| 09/06/2017 |
8.22
|
3,959,970 | 8.22 | 8.40 | 8.06 | 0 | 41,100 | -0.3 |
| 08/06/2017 |
8.22
|
3,755,850 | 8.57 | 8.57 | 8.20 | 10,800 | 8,000 | 0.0 |
| 07/06/2017 |
8.57
|
2,518,700 | 8.58 | 8.69 | 8.57 | 2,000 | 94,000 | -0.8 |
| 06/06/2017 |
8.58
|
3,402,260 | 8.30 | 8.58 | 8.23 | 7,500 | 50,010 | -0.4 |
| 05/06/2017 |
8.30
|
11,312,810 | 8.92 | 8.92 | 8.30 | 136,930 | 2,200,000 | -17.4 |
| 02/06/2017 |
8.92
|
1,639,610 | 8.80 | 8.95 | 8.75 | 0 | 0 | 0 |
| 01/06/2017 |
8.80
|
2,807,450 | 8.70 | 8.80 | 8.70 | 63,460 | 300 | 0.6 |
| 31/05/2017 |
8.70
|
2,931,430 | 8.82 | 8.90 | 8.70 | 21,000 | 315,560 | -2.6 |
| 30/05/2017 |
8.82
|
3,981,530 | 9.08 | 9.10 | 8.81 | 11,000 | 5,210 | 0.1 |
| 29/05/2017 |
9.08
|
5,461,420 | 9 | 9.29 | 9.03 | 0 | 75,400 | -0.7 |
| 26/05/2017 |
9
|
4,262,550 | 8.80 | 9 | 8.77 | 6,500 | 43,900 | -0.3 |
| 25/05/2017 |
8.80
|
3,751,880 | 8.83 | 8.95 | 8.75 | 9,400 | 454,450 | -3.9 |
| 24/05/2017 |
8.83
|
3,341,060 | 8.90 | 9.01 | 8.78 | 0 | 155,590 | -1.4 |
| 23/05/2017 |
8.90
|
3,644,730 | 9.05 | 9.10 | 8.80 | 15,120 | 55,000 | -0.4 |
| 22/05/2017 |
9.05
|
6,534,910 | 9 | 9.40 | 9.05 | 30 | 26,370 | -0.2 |
| 19/05/2017 |
9
|
3,575,100 | 8.80 | 9 | 8.78 | 40,310 | 0 | 0.4 |
| 18/05/2017 |
8.80
|
3,721,730 | 8.96 | 9 | 8.78 | 6,500 | 1,500 | 0.0 |
| 17/05/2017 |
8.96
|
2,956,620 | 8.94 | 9.07 | 8.80 | 3,100 | 0 | 0.0 |
| 16/05/2017 |
8.94
|
7,620,970 | 8.81 | 9.18 | 8.89 | 16,500 | 87,070 | -0.6 |
| 15/05/2017 |
8.81
|
4,375,690 | 8.66 | 8.89 | 8.69 | 10,000 | 55,230 | -0.4 |
| 12/05/2017 |
8.66
|
3,034,880 | 8.52 | 8.76 | 8.58 | 2,700 | 113,610 | -1.0 |
| 11/05/2017 |
8.52
|
3,125,050 | 8.69 | 8.69 | 8.50 | 32,700 | 65,000 | -0.3 |
| 10/05/2017 |
8.69
|
4,975,240 | 8.90 | 9.01 | 8.69 | 40,530 | 1,570 | 0.3 |
| 09/05/2017 |
8.90
|
7,103,240 | 8.50 | 8.95 | 8.20 | 8,510 | 24,500 | -0.1 |
| 08/05/2017 |
8.50
|
16,512,990 | 9.10 | 9.10 | 8.47 | 98,620 | 460,470 | -3.1 |
| 05/05/2017 |
9.10
|
9,480,990 | 9.42 | 9.54 | 9.10 | 128,610 | 151,080 | -0.2 |
| 04/05/2017 |
9.42
|
11,578,700 | 9 | 9.57 | 9.15 | 1,729,140 | 230,100 | 14.1 |
| 03/05/2017 |
9
|
4,319,060 | 8.65 | 9 | 8.48 | 500,100 | 400 | 4.3 |
| 28/04/2017 |
8.65
|
3,879,510 | 8.71 | 8.71 | 8.58 | 300 | 0 | 0.0 |
| 27/04/2017 |
8.71
|
2,559,530 | 8.79 | 8.90 | 8.70 | 530 | 100 | 0.0 |
| 26/04/2017 |
8.79
|
3,841,330 | 8.53 | 8.79 | 8.54 | 0 | 40,450 | -0.4 |
| 25/04/2017 |
8.53
|
3,265,580 | 8.68 | 8.77 | 8.51 | 0 | 11,000 | -0.1 |
| 24/04/2017 |
8.68
|
6,795,740 | 8.29 | 8.85 | 8.30 | 70,050 | 20,040 | 0.4 |
| 21/04/2017 |
8.29
|
3,644,360 | 8.16 | 8.35 | 8.10 | 82,390 | 0 | 0.7 |
| 20/04/2017 |
8.16
|
2,516,930 | 8.07 | 8.24 | 8.04 | 50,400 | 4,000 | 0.4 |
| 19/04/2017 |
8.07
|
4,876,320 | 8.05 | 8.28 | 8 | 100,150 | 0 | 0.8 |
| 18/04/2017 |
8.05
|
5,662,700 | 8.12 | 8.15 | 7.85 | 1,660 | 10,120 | -0.1 |
| 17/04/2017 |
8.12
|
5,032,820 | 8.20 | 8.44 | 8.12 | 75,090 | 21,380 | 0.4 |
| 14/04/2017 |
8.20
|
8,017,950 | 8.60 | 8.60 | 8.20 | 25,110 | 66,000 | -0.3 |
| 13/04/2017 |
8.60
|
5,466,800 | 8.60 | 8.79 | 8.50 | 1,000 | 30,190 | -0.3 |
| 12/04/2017 |
8.60
|
12,339,650 | 9.14 | 9.14 | 8.51 | 3,640 | 145,330 | -1.2 |
| 11/04/2017 |
9.14
|
6,047,770 | 9.19 | 9.42 | 9.14 | 6,600 | 38,410 | -0.3 |
| 10/04/2017 |
9.19
|
2,994,200 | 9.25 | 9.39 | 9.19 | 1,420 | 20,010 | -0.2 |
| 07/04/2017 |
9.25
|
2,341,840 | 9.35 | 9.40 | 9.20 | 20,680 | 41,230 | -0.2 |
| 05/04/2017 |
9.35
|
5,088,770 | 9.60 | 9.68 | 9.35 | 24,100 | 110,070 | -0.8 |
| 04/04/2017 |
9.60
|
5,938,100 | 9.05 | 9.65 | 9.05 | 91,000 | 2,000 | 0.8 |
| 03/04/2017 |
9.05
|
3,395,000 | 9.15 | 9.18 | 9.02 | 30,440 | 2,080 | 0.3 |
| 31/03/2017 |
9.15
|
4,302,230 | 9.06 | 9.19 | 9.01 | 81,760 | 1,000 | 0.7 |
| 30/03/2017 |
9.06
|
8,209,570 | 9.20 | 9.40 | 8.88 | 12,420 | 361,670 | -3.2 |
| 29/03/2017 |
9.20
|
15,565,760 | 9.65 | 9.65 | 8.98 | 52,800 | 130,000 | -0.7 |
| 28/03/2017 |
9.65
|
15,339,550 | 9.90 | 9.90 | 9.58 | 30,300 | 105,240 | -0.7 |
| 27/03/2017 |
9.90
|
13,170,060 | 9.90 | 10.10 | 9.50 | 21,700 | 10,080 | 0.1 |
| 24/03/2017 |
9.90
|
12,781,710 | 10.10 | 10.35 | 9.70 | 89,370 | 0 | 0.9 |
| 23/03/2017 |
10.10
|
10,651,430 | 9.68 | 10.25 | 9.68 | 20,720 | 95,920 | -0.8 |
| 22/03/2017 |
9.68
|
14,881,690 | 9.32 | 9.97 | 9.40 | 139,230 | 210,570 | -0.7 |
| 21/03/2017 |
9.32
|
7,903,750 | 9.11 | 9.35 | 9.01 | 1,150 | 30,520 | -0.3 |
| 20/03/2017 |
9.11
|
5,867,750 | 9.10 | 9.33 | 9.11 | 2,180 | 5,330 | -0.0 |
| 17/03/2017 |
9.10
|
12,658,110 | 8.87 | 9.29 | 9 | 1,357,130 | 3,588,060 | -20.3 |
| 16/03/2017 |
8.87
|
23,174,050 | 8.29 | 8.87 | 8.30 | 74,000 | 2,209,820 | -18.0 |
| 15/03/2017 |
8.29
|
5,546,140 | 8.23 | 8.32 | 8.20 | 55,000 | 416,050 | -3.0 |
| 14/03/2017 |
8.23
|
3,218,070 | 8.21 | 8.30 | 8.15 | 10,000 | 0 | 0.1 |
| 13/03/2017 |
8.21
|
4,223,710 | 8.34 | 8.34 | 8.17 | 54,300 | 0 | 0.4 |
| 10/03/2017 |
8.34
|
5,736,950 | 8.30 | 8.49 | 8.27 | 0 | 226,220 | -1.9 |
| 09/03/2017 |
8.30
|
11,300,070 | 8.04 | 8.49 | 8.01 | 39,200 | 370 | 0.3 |
| 08/03/2017 |
8.04
|
6,173,590 | 8.01 | 8.13 | 7.88 | 30,020 | 109,190 | -0.6 |
| 07/03/2017 |
8.01
|
3,862,500 | 8.07 | 8.08 | 7.99 | 25,090 | 1,340 | 0.2 |
| 06/03/2017 |
8.07
|
6,012,090 | 8.05 | 8.20 | 8.07 | 0 | 133,560 | -1.1 |
| 03/03/2017 |
8.05
|
4,609,120 | 7.91 | 8.05 | 7.67 | 1,000 | 31,000 | -0.2 |
| 02/03/2017 |
7.91
|
6,005,780 | 8.15 | 8.21 | 7.91 | 43,540 | 112,550 | -0.6 |
| 01/03/2017 |
8.15
|
8,019,810 | 8.18 | 8.25 | 7.93 | 118,700 | 61,430 | 0.5 |
| 28/02/2017 |
8.18
|
6,526,970 | 8.11 | 8.45 | 8.13 | 108,400 | 150,740 | -0.4 |
| 27/02/2017 |
8.11
|
13,478,380 | 7.58 | 8.11 | 7.35 | 85,110 | 203,020 | -0.9 |
| 24/02/2017 |
7.58
|
14,276,120 | 8.14 | 8.24 | 7.58 | 65,030 | 0 | 0.5 |
| 23/02/2017 |
8.14
|
10,581,640 | 8.12 | 8.49 | 8.08 | 92,020 | 55,410 | 0.3 |
| 22/02/2017 |
8.12
|
11,554,640 | 8.20 | 8.26 | 8 | 432,860 | 249,830 | 1.5 |
| 21/02/2017 |
8.20
|
11,601,030 | 7.74 | 8.28 | 7.90 | 8,320 | 47,240 | -0.3 |
| 20/02/2017 |
7.74
|
14,359,630 | 7.24 | 7.74 | 7.18 | 16,800 | 11,920 | 0.0 |
| 17/02/2017 |
7.24
|
10,523,050 | 7.05 | 7.24 | 6.95 | 64,420 | 160 | 0.5 |
| 16/02/2017 |
7.05
|
20,799,850 | 6.80 | 7.27 | 6.80 | 153,260 | 30,050 | 0.9 |
| 15/02/2017 |
6.80
|
10,279,310 | 6.52 | 6.94 | 6.51 | 66,200 | 350 | 0.4 |