| 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) |
1.65 | 5.82% | 109,437,300 | -340,686 | -9.0 |
27.55
30.20
30.20
|
|
2 tháng
(2024-07-22) |
3.20 | 11.94% | 253,947,300 | 2,152,501 | 52.1 |
24.95
30.20
30.20
|
|
3 tháng
(2024-06-24) |
0.02 | 0.06% | 383,948,500 | 1,344,680 | 24.0 |
24.95
31.40
30.20
|
|
6 tháng
(2024-03-25) |
3.63 | 13.77% | 922,875,900 | 22,168,003 | 732.0 |
22.37
31.66
30.20
|
|
12 tháng
(2023-09-26) |
11.85 | 65.27% | 1,921,439,500 | 15,201,829 | 540.0 |
15.53
31.66
30.20
|
|
24 tháng
(2022-10-03) |
12.88 | 75.23% | 3,158,939,800 | 20,022,973 | 601.3 |
9.08
31.66
30.20
|
|
36 tháng
(2021-10-06) |
6.08 | 25.40% | 3,853,089,500 | 22,050,863 | 650.0 |
9.08
32.57
30.20
|
|
60 tháng
(2019-10-17) |
22.48 | 299.01% | 4,831,415,850 | -1,389,641 | -17.2 |
4.77
32.57
30.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/02/2017 |
7.82
|
151,359 | 7.92 | 8.01 | 7.82 | 0 | 0 | 0 |
| 15/02/2017 |
7.92
|
388,001 | 7.80 | 8.08 | 7.71 | 5,000 | 300 | 0.2 |
| 14/02/2017 |
7.80
|
140,810 | 7.87 | 7.87 | 7.80 | 0 | 0 | 0 |
| 13/02/2017 |
7.87
|
144,239 | 7.89 | 7.89 | 7.78 | 0 | 0 | 0 |
| 10/02/2017 |
7.89
|
169,000 | 7.96 | 7.96 | 7.17 | 800 | 0 | 0.0 |
| 09/02/2017 |
7.96
|
112,839 | 7.96 | 7.99 | 7.92 | 15,600 | 0 | 0.5 |
| 08/02/2017 |
7.96
|
237,942 | 7.68 | 8.06 | 7.64 | 10,000 | 0 | 0.3 |
| 07/02/2017 |
7.68
|
321,073 | 7.68 | 7.82 | 7.45 | 500 | 21,869 | -0.7 |
| 06/02/2017 |
7.68
|
167,900 | 7.82 | 7.82 | 7.57 | 1,900 | 16,500 | -0.5 |
| 03/02/2017 |
7.82
|
43,429 | 7.82 | 7.89 | 7.78 | 2,500 | 0 | 0.1 |
| 02/02/2017 |
7.82
|
51,530 | 7.94 | 7.94 | 7.78 | 0 | 0 | 0 |
| 25/01/2017 |
7.94
|
33,960 | 7.68 | 7.94 | 7.61 | 2,010 | 0 | 0.1 |
| 24/01/2017 |
7.68
|
107,570 | 7.87 | 7.87 | 7.66 | 1,700 | 0 | 0.1 |
| 23/01/2017 |
7.87
|
169,488 | 7.89 | 8.03 | 7.50 | 200 | 17,500 | -0.6 |
| 20/01/2017 |
7.89
|
64,100 | 7.82 | 8.06 | 7.89 | 13,500 | 0 | 0.5 |
| 19/01/2017 |
7.82
|
170,300 | 7.96 | 7.99 | 7.82 | 45,500 | 21,100 | 0.8 |
| 18/01/2017 |
7.96
|
394,000 | 8.34 | 8.34 | 7.94 | 50,000 | 4,600 | 1.6 |
| 17/01/2017 |
8.34
|
149,150 | 8.45 | 8.45 | 8.31 | 25,500 | 0 | 0.9 |
| 16/01/2017 |
8.45
|
34,923 | 8.57 | 8.57 | 8.45 | 300 | 0 | 0.0 |
| 13/01/2017 |
8.57
|
133,210 | 8.62 | 8.62 | 8.48 | 3,500 | 0 | 0.1 |
| 12/01/2017 |
8.62
|
110,660 | 8.62 | 8.62 | 8.48 | 0 | 6,000 | -0.2 |
| 11/01/2017 |
8.62
|
71,500 | 8.64 | 8.69 | 8.57 | 4,300 | 0 | 0.2 |
| 10/01/2017 |
8.64
|
184,005 | 8.59 | 8.73 | 8.52 | 0 | 0 | 0 |
| 09/01/2017 |
8.59
|
103,300 | 8.59 | 8.64 | 8.48 | 0 | 0 | 0 |
| 06/01/2017 |
8.59
|
225,660 | 8.73 | 8.73 | 8.57 | 14,700 | 0 | 0.5 |
| 05/01/2017 |
8.73
|
73,510 | 8.73 | 8.78 | 8.71 | 0 | 0 | 0 |
| 04/01/2017 |
8.73
|
143,050 | 8.83 | 8.83 | 8.73 | 0 | 1,500 | -0.1 |
| 03/01/2017 |
8.83
|
703,130 | 8.64 | 8.92 | 8.52 | 0 | 0 | 0 |
| 30/12/2016 |
8.64
|
105,800 | 8.62 | 8.64 | 8.52 | 40,300 | 0 | 1.5 |
| 29/12/2016 |
8.62
|
70,347 | 8.62 | 8.97 | 8.50 | 0 | 0 | 0 |
| 28/12/2016 |
8.62
|
54,640 | 8.62 | 8.62 | 8.55 | 1,200 | 0 | 0.0 |
| 27/12/2016 |
8.62
|
130,800 | 8.64 | 8.64 | 8.55 | 0 | 0 | 0 |
| 26/12/2016 |
8.64
|
50,600 | 8.64 | 8.64 | 8.50 | 2,500 | 0 | 0.1 |
| 23/12/2016 |
8.64
|
91,815 | 8.62 | 8.64 | 8.52 | 3,400 | 1,715 | 0.1 |
| 22/12/2016 |
8.62
|
111,412 | 8.62 | 8.73 | 8.55 | 200 | 1,712 | -0.1 |
| 21/12/2016 |
8.62
|
101,310 | 8.62 | 8.64 | 8.57 | 0 | 0 | 0 |
| 20/12/2016 |
8.62
|
36,200 | 8.62 | 8.69 | 8.62 | 0 | 0 | 0 |
| 19/12/2016 |
8.62
|
86,202 | 8.57 | 8.85 | 8.62 | 1,200 | 0 | 0.0 |
| 16/12/2016 |
8.57
|
35,079 | 8.57 | 8.64 | 8.55 | 700 | 3,400 | -0.1 |
| 15/12/2016 |
8.57
|
109,140 | 8.57 | 8.57 | 8.45 | 0 | 0 | 0 |
| 14/12/2016 |
8.57
|
72,200 | 8.52 | 8.64 | 8.45 | 0 | 0 | 0 |
| 13/12/2016 |
8.52
|
26,900 | 8.59 | 8.64 | 8.52 | 1,500 | 0 | 0.1 |
| 12/12/2016 |
8.59
|
21,710 | 8.69 | 8.69 | 8.50 | 1,700 | 0 | 0.1 |
| 09/12/2016 |
8.69
|
48,600 | 8.78 | 8.78 | 8.64 | 5,600 | 0 | 0.2 |
| 08/12/2016 |
8.78
|
89,580 | 8.43 | 8.78 | 8.45 | 52,600 | 0 | 1.9 |
| 07/12/2016 |
8.43
|
211,012 | 8.43 | 8.52 | 8.38 | 59,100 | 0 | 2.1 |
| 06/12/2016 |
8.43
|
262,900 | 8.71 | 8.71 | 8.41 | 6,100 | 36,000 | -1.1 |
| 05/12/2016 |
8.71
|
236,590 | 8.76 | 8.78 | 8.69 | 42,400 | 77,300 | -1.3 |
| 02/12/2016 |
8.76
|
198,068 | 8.83 | 8.83 | 8.73 | 19,000 | 64,300 | -1.7 |
| 01/12/2016 |
8.83
|
80,174 | 8.87 | 8.87 | 8.80 | 100 | 0 | 0.0 |
| 30/11/2016 |
8.87
|
60,786 | 8.85 | 8.87 | 8.78 | 3,600 | 0 | 0.1 |
| 29/11/2016 |
8.85
|
242,787 | 8.87 | 8.87 | 8.73 | 13,000 | 0 | 0.5 |
| 28/11/2016 |
8.87
|
114,770 | 9.01 | 9.01 | 8.87 | 10,900 | 31,000 | -0.8 |
| 25/11/2016 |
9.01
|
72,200 | 9.01 | 9.01 | 8.94 | 7,300 | 0 | 0.3 |
| 24/11/2016 |
9.01
|
158,217 | 9.04 | 9.04 | 8.92 | 14,100 | 0 | 0.5 |
| 23/11/2016 |
9.04
|
170,910 | 9.06 | 9.06 | 8.99 | 0 | 32,800 | -1.3 |
| 22/11/2016 |
9.06
|
182,337 | 9.06 | 9.11 | 8.97 | 0 | 18,100 | -0.7 |
| 21/11/2016 |
9.06
|
196,530 | 9.20 | 9.20 | 9.04 | 0 | 0 | 0 |
| 18/11/2016 |
9.20
|
251,500 | 9.25 | 9.27 | 9.11 | 6,000 | 0 | 0.2 |
| 17/11/2016 |
9.25
|
228,274 | 9.29 | 9.32 | 9.22 | 0 | 0 | 0 |
| 16/11/2016 |
9.29
|
872,178 | 9.18 | 9.44 | 9.20 | 200 | 5,000 | -0.2 |
| 15/11/2016 |
9.18
|
165,740 | 9.18 | 9.18 | 9.06 | 18,300 | 0 | 0.7 |
| 14/11/2016 |
9.18
|
220,896 | 9.22 | 9.22 | 9.06 | 21,696 | 0 | 0.9 |
| 11/11/2016 |
9.22
|
292,818 | 9.20 | 9.32 | 9.18 | 200 | 5,000 | -0.2 |
| 10/11/2016 |
9.20
|
695,240 | 8.85 | 9.34 | 8.87 | 72,400 | 15,000 | 2.2 |
| 09/11/2016 |
8.85
|
274,690 | 8.97 | 8.97 | 8.66 | 0 | 0 | 0 |
| 08/11/2016 |
8.97
|
90,400 | 8.99 | 9.04 | 8.76 | 5,000 | 0 | 0.2 |
| 07/11/2016 |
8.99
|
95,325 | 8.92 | 9.06 | 8.85 | 33,000 | 0 | 1.3 |
| 04/11/2016 |
8.92
|
44,221 | 8.99 | 8.99 | 8.90 | 0 | 0 | 0 |
| 03/11/2016 |
8.99
|
178,385 | 8.99 | 8.99 | 8.83 | 3,000 | 5,500 | -0.1 |
| 02/11/2016 |
8.99
|
276,336 | 8.99 | 9.15 | 8.94 | 16,200 | 17,200 | -0.0 |
| 01/11/2016 |
8.99
|
76,915 | 9.01 | 9.01 | 8.97 | 2,000 | 10,400 | -0.3 |
| 31/10/2016 |
9.01
|
234,625 | 8.90 | 9.06 | 8.83 | 48,700 | 0 | 1.9 |
| 28/10/2016 |
8.90
|
161,700 | 8.92 | 8.97 | 8.85 | 6,200 | 0 | 0.2 |
| 27/10/2016 |
8.92
|
66,810 | 8.87 | 8.97 | 8.80 | 1,000 | 0 | 0.0 |
| 26/10/2016 |
8.87
|
56,800 | 8.90 | 8.92 | 8.71 | 0 | 0 | 0 |
| 25/10/2016 |
8.90
|
280,510 | 8.94 | 8.97 | 8.80 | 1,000 | 13,000 | -0.5 |
| 24/10/2016 |
8.94
|
206,070 | 9.06 | 9.11 | 8.94 | 100 | 23,000 | -0.9 |
| 21/10/2016 |
9.06
|
484,544 | 9.01 | 9.22 | 8.94 | 100,000 | 0 | 3.9 |
| 20/10/2016 |
9.01
|
284,666 | 8.99 | 9.15 | 8.92 | 15,100 | 0 | 0.6 |
| 19/10/2016 |
8.99
|
284,710 | 8.99 | 9.08 | 8.94 | 85,300 | 0 | 3.3 |
| 18/10/2016 |
8.99
|
442,250 | 8.73 | 8.99 | 8.69 | 111,700 | 0 | 4.3 |
| 17/10/2016 |
8.73
|
83,666 | 8.85 | 8.85 | 7.99 | 3,000 | 0 | 0.1 |
| 14/10/2016 |
8.85
|
178,167 | 8.80 | 8.90 | 8.76 | 7,000 | 0 | 0.3 |
| 13/10/2016 |
8.80
|
100,970 | 8.76 | 8.80 | 8.64 | 0 | 0 | 0 |
| 12/10/2016 |
8.76
|
175,850 | 8.76 | 8.83 | 8.52 | 42,000 | 0 | 1.6 |
| 11/10/2016 |
8.76
|
399,300 | 8.73 | 8.76 | 8.50 | 0 | 0 | 0 |
| 10/10/2016 |
8.73
|
343,710 | 8.97 | 9.01 | 8.73 | 28,000 | 1,000 | 1.0 |
| 07/10/2016 |
8.97
|
629,959 | 9.22 | 9.22 | 8.71 | 200 | 0 | 0.0 |
| 06/10/2016 |
9.22
|
197,230 | 9.25 | 9.29 | 9.18 | 22,600 | 0 | 0.9 |
| 05/10/2016 |
9.25
|
218,778 | 9.20 | 9.29 | 9.15 | 0 | 0 | 0 |
| 04/10/2016 |
9.20
|
1,002,095 | 9.25 | 9.44 | 9.06 | 1,030 | 19,600 | -0.7 |
| 03/10/2016 |
9.25
|
1,048,334 | 9.13 | 9.39 | 9.11 | 2,000 | 33,900 | -1.3 |
| 30/09/2016 |
9.13
|
402,080 | 9.27 | 9.27 | 9.11 | 60,000 | 0 | 2.4 |
| 29/09/2016 |
9.27
|
372,754 | 9.20 | 9.27 | 9.11 | 70,000 | 0 | 2.8 |
| 28/09/2016 |
9.20
|
285,824 | 9.20 | 9.29 | 9.11 | 3,800 | 0 | 0.1 |
| 27/09/2016 |
9.20
|
782,022 | 8.87 | 9.20 | 8.87 | 22,000 | 8,200 | 0.5 |
| 26/09/2016 |
8.87
|
644,090 | 8.83 | 8.92 | 8.83 | 0 | 32,000 | -1.2 |
| 23/09/2016 |
8.83
|
386,859 | 8.87 | 8.92 | 8.83 | 2,000 | 0 | 0.1 |
| 22/09/2016 |
8.87
|
901,721 | 8.87 | 9.04 | 8.83 | 42,000 | 0 | 1.6 |