| 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) |
-0.60 | -3.45% | 23,453,600 | -162,943 | -2.8 |
16.40
17.60
16.80
|
|
2 tháng
(2024-07-22) |
0 | 0% | 57,752,300 | -424,143 | -7.2 |
16.40
17.60
16.80
|
|
3 tháng
(2024-06-24) |
-0.20 | -1.18% | 90,208,600 | -727,613 | -12.4 |
16.40
17.70
16.80
|
|
6 tháng
(2024-03-25) |
-2.40 | -12.50% | 298,565,579 | -1,598,735 | -35.8 |
16.40
19.70
16.80
|
|
12 tháng
(2023-09-26) |
-4.30 | -20.38% | 922,775,607 | 7,080,367 | 163.5 |
16.40
24.50
16.80
|
|
24 tháng
(2022-10-03) |
-4.70 | -21.86% | 1,691,417,426 | 11,303,704 | 236.7 |
10.80
28.50
16.80
|
|
36 tháng
(2021-10-06) |
6.30 | 60% | 2,543,134,660 | 6,568,700 | 209.6 |
10.10
51.30
16.80
|
|
60 tháng
(2019-10-17) |
14.20 | 546.15% | 4,760,701,084 | -53,144,429 | 86.9 |
1.30
51.30
16.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/02/2017 |
9.12
|
1,534,930 | 9.27 | 9.35 | 9.05 | 100,000 | 0 | 1.2 |
| 15/02/2017 |
9.27
|
945,330 | 9.20 | 9.35 | 9.20 | 53,000 | 0 | 0.7 |
| 14/02/2017 |
9.20
|
1,002,310 | 9.42 | 9.49 | 9.20 | 5,000 | 0 | 0.1 |
| 13/02/2017 |
9.42
|
2,215,181 | 9.20 | 9.49 | 9.12 | 15,000 | 100 | 0.2 |
| 10/02/2017 |
9.20
|
913,277 | 9.12 | 9.20 | 9.05 | 0 | 0 | 0 |
| 09/02/2017 |
9.12
|
1,285,163 | 8.97 | 9.20 | 8.97 | 0 | 0 | 0 |
| 08/02/2017 |
8.97
|
788,530 | 8.97 | 9.05 | 8.90 | 0 | 0 | 0 |
| 07/02/2017 |
8.97
|
1,970,628 | 8.75 | 9.05 | 7.92 | 0 | 0 | 0 |
| 06/02/2017 |
8.75
|
375,804 | 8.67 | 8.82 | 8.67 | 35,000 | 0 | 0.4 |
| 03/02/2017 |
8.67
|
628,000 | 8.82 | 8.90 | 8.67 | 5,200 | 0 | 0.1 |
| 02/02/2017 |
8.82
|
452,610 | 8.90 | 8.90 | 8.82 | 5,000 | 0 | 0.1 |
| 25/01/2017 |
8.90
|
445,788 | 8.75 | 8.90 | 8.75 | 5,010 | 0 | 0.1 |
| 24/01/2017 |
8.75
|
221,115 | 8.67 | 8.82 | 8.67 | 4,200 | 0 | 0.0 |
| 23/01/2017 |
8.67
|
243,480 | 8.75 | 8.75 | 7.92 | 0 | 0 | 0 |
| 20/01/2017 |
8.75
|
441,089 | 8.60 | 8.82 | 8.60 | 1,600 | 0 | 0.0 |
| 19/01/2017 |
8.60
|
310,100 | 8.67 | 8.67 | 8.52 | 0 | 0 | 0 |
| 18/01/2017 |
8.67
|
284,330 | 8.75 | 8.75 | 8.67 | 0 | 0 | 0 |
| 17/01/2017 |
8.75
|
297,930 | 8.60 | 8.75 | 8.60 | 3,000 | 0 | 0.0 |
| 16/01/2017 |
8.60
|
348,400 | 8.82 | 8.82 | 8.60 | 3,000 | 0 | 0.0 |
| 13/01/2017 |
8.82
|
322,920 | 8.90 | 8.97 | 8.82 | 4,000 | 0 | 0.0 |
| 12/01/2017 |
8.90
|
353,120 | 8.82 | 8.90 | 8.82 | 3,000 | 0 | 0.0 |
| 11/01/2017 |
8.82
|
788,850 | 8.67 | 8.90 | 8.67 | 3,000 | 0 | 0.0 |
| 10/01/2017 |
8.67
|
242,571 | 8.75 | 8.75 | 8.60 | 3,000 | 0 | 0.0 |
| 09/01/2017 |
8.75
|
379,031 | 8.82 | 8.82 | 8.67 | 3,000 | 25,600 | -0.3 |
| 06/01/2017 |
8.82
|
1,368,740 | 8.82 | 8.90 | 8.75 | 728,300 | 0 | 8.6 |
| 05/01/2017 |
8.82
|
1,205,510 | 8.60 | 8.90 | 8.60 | 394,400 | 0 | 4.6 |
| 04/01/2017 |
8.60
|
1,059,678 | 8.67 | 8.82 | 8.60 | 253,000 | 0 | 2.9 |
| 03/01/2017 |
8.67
|
859,160 | 8.45 | 8.67 | 8.30 | 250,000 | 20,000 | 2.6 |
| 30/12/2016 |
8.45
|
307,950 | 8.37 | 8.45 | 8.30 | 600 | 30,000 | -0.3 |
| 29/12/2016 |
8.37
|
313,700 | 8.45 | 8.45 | 8.22 | 25,000 | 0 | 0.3 |
| 28/12/2016 |
8.45
|
519,965 | 8.30 | 8.45 | 8.22 | 75,000 | 0 | 0.8 |
| 27/12/2016 |
8.30
|
561,832 | 8.22 | 8.37 | 8.15 | 227,000 | 0 | 2.5 |
| 26/12/2016 |
8.22
|
470,920 | 8.37 | 8.45 | 8.22 | 5,000 | 50,000 | -0.5 |
| 23/12/2016 |
8.37
|
361,318 | 8.37 | 8.37 | 8.30 | 6,000 | 0 | 0.1 |
| 22/12/2016 |
8.37
|
278,732 | 8.37 | 8.45 | 8.37 | 5,000 | 0 | 0.1 |
| 21/12/2016 |
8.37
|
421,030 | 8.37 | 8.45 | 8.30 | 0 | 0 | 0 |
| 20/12/2016 |
8.37
|
476,300 | 8.52 | 8.52 | 8.30 | 3,000 | 0 | 0.0 |
| 19/12/2016 |
8.52
|
628,408 | 8.45 | 8.60 | 8.37 | 3,000 | 0 | 0.0 |
| 16/12/2016 |
8.45
|
518,202 | 8.37 | 8.60 | 8.30 | 0 | 0 | 0 |
| 15/12/2016 |
8.37
|
582,020 | 8.22 | 8.60 | 8.07 | 0 | 0 | 0 |
| 14/12/2016 |
8.22
|
802,518 | 7.85 | 8.30 | 7.85 | 0 | 0 | 0 |
| 13/12/2016 |
7.85
|
767,150 | 8.00 | 8.07 | 7.85 | 54,500 | 0 | 0.6 |
| 12/12/2016 |
8.00
|
1,309,560 | 8.52 | 8.52 | 8.00 | 0 | 0 | 0 |
| 09/12/2016 |
8.52
|
419,900 | 8.60 | 8.60 | 8.45 | 0 | 0 | 0 |
| 08/12/2016 |
8.60
|
341,327 | 8.60 | 8.67 | 8.52 | 100 | 0 | 0.0 |
| 07/12/2016 |
8.60
|
481,923 | 8.60 | 8.67 | 8.52 | 98,000 | 0 | 1.1 |
| 06/12/2016 |
8.60
|
981,360 | 8.60 | 8.82 | 8.52 | 0 | 7,000 | -0.1 |
| 05/12/2016 |
8.60
|
1,605,000 | 8.82 | 8.90 | 8.60 | 3,000 | 0 | 0.0 |
| 02/12/2016 |
8.82
|
630,800 | 8.97 | 9.05 | 8.82 | 0 | 0 | 0 |
| 01/12/2016 |
8.97
|
531,326 | 9.05 | 9.05 | 8.90 | 4,000 | 0 | 0.0 |
| 30/11/2016 |
9.05
|
589,900 | 9.05 | 9.05 | 8.90 | 7,000 | 0 | 0.1 |
| 29/11/2016 |
9.05
|
418,491 | 9.05 | 9.12 | 8.97 | 4,000 | 0 | 0.0 |
| 28/11/2016 |
9.05
|
613,650 | 9.12 | 9.20 | 8.97 | 80,000 | 0 | 1.0 |
| 25/11/2016 |
9.12
|
501,620 | 9.27 | 9.35 | 9.12 | 200 | 0 | 0.0 |
| 24/11/2016 |
9.27
|
1,278,060 | 9.35 | 9.42 | 9.27 | 388,000 | 0 | 4.8 |
| 23/11/2016 |
9.35
|
1,616,589 | 9.12 | 9.35 | 9.05 | 618,000 | 0 | 7.6 |
| 22/11/2016 |
9.12
|
659,524 | 8.97 | 9.20 | 8.97 | 110,000 | 0 | 1.3 |
| 21/11/2016 |
8.97
|
510,180 | 9.05 | 9.12 | 8.97 | 100 | 0 | 0.0 |
| 18/11/2016 |
9.05
|
714,810 | 9.05 | 9.20 | 8.97 | 50,000 | 0 | 0.6 |
| 17/11/2016 |
9.05
|
650,610 | 9.20 | 9.27 | 9.05 | 5,000 | 0 | 0.1 |
| 16/11/2016 |
9.20
|
707,457 | 9.20 | 9.27 | 8.30 | 75,000 | 0 | 0.9 |
| 15/11/2016 |
9.20
|
933,050 | 9.05 | 9.27 | 8.97 | 130,000 | 0 | 1.6 |
| 14/11/2016 |
9.05
|
859,313 | 9.12 | 9.20 | 8.97 | 50,000 | 0 | 0.6 |
| 11/11/2016 |
9.12
|
588,271 | 9.20 | 9.27 | 9.05 | 64,200 | 0 | 0.8 |
| 10/11/2016 |
9.20
|
1,898,050 | 9.05 | 9.49 | 9.12 | 0 | 0 | 0 |
| 09/11/2016 |
9.05
|
3,098,210 | 9.27 | 9.27 | 8.37 | 243,000 | 0 | 2.9 |
| 08/11/2016 |
9.27
|
717,735 | 9.27 | 9.27 | 9.12 | 55,000 | 0 | 0.7 |
| 07/11/2016 |
9.27
|
719,330 | 8.97 | 9.27 | 8.07 | 17,000 | 0 | 0.2 |
| 04/11/2016 |
8.97
|
955,694 | 9.12 | 9.12 | 8.97 | 70,000 | 10,000 | 0.7 |
| 03/11/2016 |
9.12
|
3,008,498 | 9.27 | 9.27 | 8.97 | 0 | 0 | 0 |
| 02/11/2016 |
9.27
|
1,776,570 | 9.64 | 9.72 | 9.27 | 500 | 2,000 | -0.0 |
| 01/11/2016 |
9.64
|
2,401,234 | 9.42 | 9.79 | 9.42 | 0 | 0 | 0 |
| 31/10/2016 |
9.42
|
1,038,150 | 9.42 | 9.64 | 9.42 | 28,500 | 0 | 0.4 |
| 28/10/2016 |
9.42
|
916,995 | 9.35 | 9.49 | 9.27 | 30,500 | 0 | 0.4 |
| 27/10/2016 |
9.35
|
716,363 | 9.35 | 9.49 | 9.27 | 0 | 500 | -0.0 |
| 26/10/2016 |
9.35
|
543,344 | 9.35 | 9.35 | 9.20 | 60,000 | 20,500 | 0.5 |
| 25/10/2016 |
9.35
|
689,301 | 9.35 | 9.42 | 9.20 | 0 | 500 | -0.0 |
| 24/10/2016 |
9.35
|
1,198,382 | 9.35 | 9.49 | 9.27 | 570,100 | 500 | 7.2 |
| 21/10/2016 |
9.35
|
790,380 | 9.42 | 9.49 | 9.35 | 0 | 0 | 0 |
| 20/10/2016 |
9.42
|
2,195,867 | 9.57 | 9.64 | 9.35 | 190,000 | 0 | 2.4 |
| 19/10/2016 |
9.57
|
1,704,270 | 9.64 | 9.79 | 9.57 | 110,000 | 0 | 1.4 |
| 18/10/2016 |
9.64
|
1,003,978 | 9.57 | 9.72 | 9.49 | 191,400 | 1,000 | 2.4 |
| 17/10/2016 |
9.57
|
903,254 | 9.64 | 9.79 | 9.57 | 30,000 | 0 | 0.4 |
| 14/10/2016 |
9.64
|
1,438,854 | 9.64 | 9.87 | 9.64 | 110,000 | 0 | 1.4 |
| 13/10/2016 |
9.64
|
1,511,121 | 9.49 | 9.79 | 9.42 | 23,900 | 600 | 0.3 |
| 12/10/2016 |
9.49
|
871,362 | 9.57 | 9.72 | 9.42 | 60,000 | 0 | 0.8 |
| 11/10/2016 |
9.57
|
1,602,131 | 9.57 | 9.64 | 9.27 | 2,000 | 0 | 0.0 |
| 10/10/2016 |
9.57
|
990,674 | 9.64 | 9.79 | 9.49 | 0 | 14,000 | -0.2 |
| 07/10/2016 |
9.64
|
2,154,859 | 9.72 | 9.72 | 9.42 | 3,000 | 0 | 0.0 |
| 06/10/2016 |
9.72
|
1,279,306 | 9.79 | 9.94 | 9.72 | 0 | 0 | 0 |
| 05/10/2016 |
9.79
|
2,335,745 | 9.72 | 10.02 | 9.64 | 700 | 0 | 0.0 |
| 04/10/2016 |
9.72
|
1,947,571 | 9.94 | 10.02 | 9.64 | 0 | 0 | 0 |
| 03/10/2016 |
9.94
|
1,781,459 | 9.87 | 10.17 | 9.87 | 2,000 | 0 | 0.0 |
| 30/09/2016 |
9.87
|
6,604,431 | 9.57 | 10.09 | 9.57 | 0 | 1,000 | -0.0 |
| 29/09/2016 |
9.57
|
2,198,805 | 9.57 | 9.72 | 9.42 | 0 | 0 | 0 |
| 28/09/2016 |
9.57
|
2,344,020 | 9.35 | 9.57 | 9.35 | 0 | 0 | 0 |
| 27/09/2016 |
9.35
|
1,680,905 | 9.27 | 9.35 | 9.12 | 0 | 0 | 0 |
| 26/09/2016 |
9.27
|
1,293,900 | 9.35 | 9.64 | 9.27 | 700 | 0 | 0.0 |
| 23/09/2016 |
9.35
|
2,088,540 | 9.27 | 9.49 | 9.12 | 1,099,700 | 2,500 | 13.7 |
| 22/09/2016 |
9.27
|
3,048,966 | 8.97 | 9.35 | 8.97 | 527,200 | 21,000 | 6.2 |