| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-15) |
-0.35 | -1.24% | 37,953,400 | -1,429,132 | -39.2 |
27.30
28.60
27.95
|
|
2 tháng
(2024-09-16) |
0.75 | 2.74% | 75,291,300 | -780,256 | -20.4 |
27.20
29.30
27.95
|
|
3 tháng
(2024-08-16) |
-0.54 | -1.90% | 105,445,000 | -1,085,244 | -29.4 |
27.20
29.30
27.95
|
|
6 tháng
(2024-05-20) |
-0.89 | -3.07% | 360,359,700 | -2,006,722 | -55.0 |
26.22
31.95
27.95
|
|
12 tháng
(2023-11-20) |
5.69 | 25.57% | 841,941,200 | 6,782,239 | 182.8 |
22.26
31.95
27.95
|
|
24 tháng
(2022-11-25) |
11.68 | 71.81% | 1,647,415,400 | -14,332,015 | -320.2 |
16.27
31.95
27.95
|
|
36 tháng
(2021-11-30) |
6.97 | 33.22% | 2,406,977,700 | 1,027,927 | -92.2 |
12.89
31.95
27.95
|
|
60 tháng
(2019-12-11) |
16.07 | 135.23% | 4,037,448,200 | -52,301,113 | -756.2 |
5.51
31.95
27.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2017 |
7.96
|
1,110,530 | 7.99 | 8.05 | 7.93 | 534,000 | 0 | 7.1 |
| 10/04/2017 |
7.99
|
1,499,970 | 7.84 | 8.05 | 7.84 | 235,000 | 4,000 | 3.1 |
| 07/04/2017 |
7.84
|
1,061,990 | 7.72 | 7.87 | 7.66 | 465,430 | 0 | 6.0 |
| 05/04/2017 |
7.72
|
728,700 | 7.84 | 7.87 | 7.72 | 331,000 | 0 | 4.3 |
| 04/04/2017 |
7.84
|
1,085,500 | 7.63 | 7.90 | 7.57 | 345,400 | 13,600 | 4.3 |
| 03/04/2017 |
7.63
|
246,390 | 7.69 | 7.75 | 7.63 | 20,000 | 10,460 | 0.1 |
| 31/03/2017 |
7.69
|
393,040 | 7.81 | 7.84 | 7.66 | 30,000 | 3,000 | 0.3 |
| 30/03/2017 |
7.81
|
843,060 | 7.57 | 7.81 | 7.57 | 366,000 | 54,000 | 4.0 |
| 29/03/2017 |
7.57
|
568,000 | 7.51 | 7.57 | 7.45 | 62,550 | 222,130 | -2.0 |
| 28/03/2017 |
7.51
|
375,910 | 7.60 | 7.63 | 7.51 | 20,030 | 31,840 | -0.1 |
| 27/03/2017 |
7.60
|
700,110 | 7.57 | 7.63 | 7.54 | 20,000 | 16,700 | 0.0 |
| 24/03/2017 |
7.57
|
875,270 | 7.63 | 7.69 | 7.51 | 31,600 | 161,740 | -1.6 |
| 23/03/2017 |
7.63
|
570,580 | 7.69 | 7.69 | 7.60 | 28,000 | 11,000 | 0.2 |
| 22/03/2017 |
7.69
|
1,132,230 | 7.75 | 7.75 | 7.60 | 45,500 | 10,000 | 0.5 |
| 21/03/2017 |
7.75
|
875,690 | 7.84 | 7.87 | 7.72 | 207,500 | 130,000 | 1.0 |
| 20/03/2017 |
7.84
|
942,710 | 7.81 | 8.05 | 7.81 | 87,000 | 0 | 1.1 |
| 17/03/2017 |
7.81
|
4,782,370 | 7.96 | 8.02 | 7.81 | 1,226,510 | 4,265,760 | -39.5 |
| 16/03/2017 |
7.96
|
1,367,930 | 7.78 | 7.96 | 7.78 | 274,080 | 800,020 | -6.9 |
| 15/03/2017 |
7.78
|
277,160 | 7.72 | 7.78 | 7.66 | 83,680 | 0 | 1.1 |
| 14/03/2017 |
7.72
|
271,390 | 7.69 | 7.78 | 7.60 | 162,420 | 51,000 | 1.4 |
| 13/03/2017 |
7.69
|
458,060 | 7.63 | 7.69 | 7.51 | 47,100 | 217,100 | -2.1 |
| 10/03/2017 |
7.63
|
743,820 | 7.78 | 7.78 | 7.54 | 50,600 | 82,280 | -0.4 |
| 09/03/2017 |
7.78
|
302,890 | 7.81 | 7.81 | 7.72 | 29,100 | 0 | 0.4 |
| 08/03/2017 |
7.81
|
490,160 | 7.78 | 7.93 | 7.72 | 15,200 | 76,200 | -0.8 |
| 07/03/2017 |
7.78
|
862,290 | 7.69 | 7.87 | 7.69 | 322,460 | 68,000 | 3.3 |
| 06/03/2017 |
7.69
|
503,780 | 7.78 | 7.81 | 7.66 | 111,250 | 75,900 | 0.5 |
| 03/03/2017 |
7.78
|
647,220 | 7.54 | 7.87 | 7.48 | 85,000 | 20,200 | 0.8 |
| 02/03/2017 |
7.54
|
545,370 | 7.39 | 7.54 | 7.39 | 67,460 | 30,340 | 0.5 |
| 01/03/2017 |
7.39
|
511,860 | 7.39 | 7.51 | 7.39 | 1,000 | 0 | 0.0 |
| 28/02/2017 |
7.39
|
587,810 | 7.63 | 7.63 | 7.39 | 59,500 | 241,130 | -2.3 |
| 27/02/2017 |
7.63
|
624,680 | 7.75 | 7.75 | 7.51 | 67,350 | 73,000 | -0.1 |
| 24/02/2017 |
7.75
|
386,700 | 7.93 | 7.93 | 7.75 | 100,100 | 1,650 | 1.3 |
| 23/02/2017 |
7.93
|
801,770 | 8.05 | 8.05 | 7.81 | 107,100 | 200,000 | -1.2 |
| 22/02/2017 |
8.05
|
800,020 | 7.99 | 8.11 | 7.96 | 183,200 | 39,260 | 1.9 |
| 21/02/2017 |
7.99
|
668,250 | 8.05 | 8.14 | 7.99 | 68,400 | 10,000 | 0.8 |
| 20/02/2017 |
8.05
|
554,150 | 8.02 | 8.08 | 7.93 | 70,500 | 10,000 | 0.8 |
| 17/02/2017 |
8.02
|
426,760 | 7.93 | 8.02 | 7.87 | 157,050 | 0 | 2.1 |
| 16/02/2017 |
7.93
|
684,830 | 8.08 | 8.14 | 7.90 | 129,010 | 0 | 1.7 |
| 15/02/2017 |
8.08
|
674,620 | 7.96 | 8.08 | 7.87 | 60,370 | 13,000 | 0.6 |
| 14/02/2017 |
7.96
|
812,680 | 8.05 | 8.05 | 7.81 | 31,120 | 3,500 | 0.4 |
| 13/02/2017 |
8.05
|
1,130,150 | 7.75 | 8.05 | 7.75 | 162,320 | 475,330 | -4.1 |
| 10/02/2017 |
7.75
|
487,130 | 7.81 | 7.84 | 7.75 | 32,000 | 119,260 | -1.1 |
| 09/02/2017 |
7.81
|
764,890 | 7.57 | 7.81 | 7.57 | 116,000 | 42,780 | 0.9 |
| 08/02/2017 |
7.57
|
661,840 | 7.51 | 7.69 | 7.51 | 920 | 278,500 | -3.5 |
| 07/02/2017 |
7.51
|
541,450 | 7.48 | 7.51 | 7.42 | 125,500 | 52,000 | 0.9 |
| 06/02/2017 |
7.48
|
755,880 | 7.51 | 7.57 | 7.45 | 38,200 | 450,020 | -5.1 |
| 03/02/2017 |
7.51
|
427,910 | 7.45 | 7.51 | 7.33 | 89,750 | 117,160 | -0.3 |
| 02/02/2017 |
7.45
|
451,030 | 7.27 | 7.51 | 7.27 | 96,000 | 38,660 | 0.7 |
| 25/01/2017 |
7.27
|
149,460 | 7.27 | 7.30 | 7.18 | 15,000 | 24,800 | -0.1 |
| 24/01/2017 |
7.27
|
215,180 | 7.12 | 7.30 | 7.09 | 42,000 | 11,800 | 0.4 |
| 23/01/2017 |
7.12
|
175,740 | 7.15 | 7.21 | 7.12 | 20,000 | 23,600 | -0.0 |
| 20/01/2017 |
7.15
|
123,540 | 7.12 | 7.21 | 7.12 | 21,000 | 11,840 | 0.1 |
| 19/01/2017 |
7.12
|
169,140 | 7.24 | 7.24 | 7.12 | 40,000 | 64,330 | -0.3 |
| 18/01/2017 |
7.24
|
205,860 | 7.27 | 7.27 | 7.15 | 78,000 | 4,240 | 0.9 |
| 17/01/2017 |
7.27
|
259,800 | 7.24 | 7.27 | 7.18 | 143,000 | 10,700 | 1.6 |
| 16/01/2017 |
7.24
|
379,140 | 7.21 | 7.27 | 7.15 | 284,100 | 19,770 | 3.2 |
| 13/01/2017 |
7.21
|
321,070 | 7.21 | 7.27 | 7.12 | 21,400 | 5,350 | 0.2 |
| 12/01/2017 |
7.21
|
208,740 | 7.09 | 7.21 | 7.09 | 112,500 | 6,150 | 1.3 |
| 11/01/2017 |
7.09
|
300,330 | 7.06 | 7.18 | 7.00 | 68,940 | 26,650 | 0.5 |
| 10/01/2017 |
7.06
|
250,490 | 7.15 | 7.21 | 7.06 | 74,860 | 49,710 | 0.3 |
| 09/01/2017 |
7.15
|
194,080 | 7.12 | 7.21 | 7.09 | 101,520 | 5,000 | 1.2 |
| 06/01/2017 |
7.12
|
255,850 | 7.15 | 7.27 | 7.12 | 0 | 0 | 0 |
| 05/01/2017 |
7.15
|
133,330 | 7.21 | 7.30 | 7.15 | 3,700 | 0 | 0.0 |
| 04/01/2017 |
7.21
|
276,790 | 7.27 | 7.36 | 7.09 | 119,340 | 0 | 1.4 |
| 03/01/2017 |
7.27
|
404,180 | 6.97 | 7.27 | 6.97 | 84,310 | 31,950 | 0.6 |
| 30/12/2016 |
6.97
|
136,720 | 7.09 | 7.09 | 6.97 | 28,500 | 38,000 | -0.1 |
| 29/12/2016 |
7.09
|
141,130 | 7.09 | 7.12 | 7.00 | 67,500 | 0 | 0.8 |
| 28/12/2016 |
7.09
|
189,770 | 7.09 | 7.09 | 7.00 | 98,000 | 75,220 | 0.3 |
| 27/12/2016 |
7.09
|
160,130 | 7.12 | 7.12 | 7.00 | 98,700 | 67,000 | 0.4 |
| 26/12/2016 |
7.12
|
364,210 | 7.15 | 7.15 | 6.97 | 126,540 | 166,090 | -0.5 |
| 23/12/2016 |
7.15
|
199,990 | 7.15 | 7.15 | 7.06 | 92,000 | 97,210 | -0.1 |
| 22/12/2016 |
7.15
|
226,230 | 7.21 | 7.21 | 7.06 | 33,000 | 119,470 | -1.0 |
| 21/12/2016 |
7.21
|
296,970 | 7.18 | 7.21 | 7.06 | 98,000 | 81,120 | 0.2 |
| 20/12/2016 |
7.18
|
388,960 | 7.21 | 7.21 | 7.06 | 61,120 | 51,130 | 0.1 |
| 19/12/2016 |
7.21
|
266,070 | 7.12 | 7.39 | 7.12 | 4,000 | 0 | 0.0 |
| 16/12/2016 |
7.12
|
401,950 | 6.76 | 7.12 | 6.76 | 283,590 | 0 | 3.3 |
| 15/12/2016 |
6.76
|
490,930 | 6.91 | 6.91 | 6.72 | 76,000 | 48,630 | 0.3 |
| 14/12/2016 |
6.91
|
428,740 | 6.91 | 6.97 | 6.85 | 9,290 | 48,640 | -0.5 |
| 13/12/2016 |
6.91
|
376,930 | 7.06 | 7.12 | 6.91 | 73,000 | 76,610 | -0.0 |
| 12/12/2016 |
7.06
|
236,330 | 7.15 | 7.24 | 7.03 | 0 | 99,480 | -1.2 |
| 09/12/2016 |
7.15
|
306,900 | 7.18 | 7.21 | 7.00 | 99,000 | 161,480 | -0.7 |
| 08/12/2016 |
7.18
|
609,120 | 7.21 | 7.21 | 7.06 | 244,000 | 328,460 | -1.0 |
| 07/12/2016 |
7.21
|
389,680 | 7.21 | 7.21 | 7.09 | 248,000 | 54,740 | 2.3 |
| 06/12/2016 |
7.21
|
596,380 | 7.27 | 7.27 | 7.09 | 189,670 | 204,740 | -0.2 |
| 05/12/2016 |
7.27
|
277,900 | 7.39 | 7.45 | 7.27 | 87,150 | 58,890 | 0.3 |
| 02/12/2016 |
7.39
|
344,670 | 7.45 | 7.51 | 7.39 | 30,000 | 48,670 | -0.2 |
| 01/12/2016 |
7.45
|
1,056,850 | 7.24 | 7.69 | 7.45 | 122,540 | 146,740 | -0.3 |
| 30/11/2016 |
7.24
|
427,790 | 7.21 | 7.27 | 7.03 | 144,000 | 94,760 | 0.6 |
| 29/11/2016 |
7.21
|
534,290 | 7.39 | 7.45 | 7.15 | 220,510 | 236,370 | -0.2 |
| 28/11/2016 |
7.39
|
376,280 | 7.39 | 7.39 | 7.21 | 161,000 | 48,580 | 1.4 |
| 25/11/2016 |
7.39
|
645,070 | 7.39 | 7.39 | 7.21 | 89,480 | 262,000 | -2.1 |
| 24/11/2016 |
7.39
|
312,930 | 7.48 | 7.51 | 7.39 | 21,180 | 150,000 | -1.6 |
| 23/11/2016 |
7.48
|
274,330 | 7.63 | 7.66 | 7.48 | 105,000 | 317,670 | -2.6 |
| 22/11/2016 |
7.63
|
567,230 | 7.39 | 7.63 | 7.42 | 110,000 | 50,000 | 0.8 |
| 21/11/2016 |
7.39
|
322,950 | 7.30 | 7.42 | 7.30 | 50,000 | 3,300 | 0.6 |
| 18/11/2016 |
7.30
|
326,100 | 7.42 | 7.45 | 7.27 | 30,020 | 4,040 | 0.3 |
| 17/11/2016 |
7.42
|
185,790 | 7.48 | 7.51 | 7.42 | 80,100 | 68,210 | 0.1 |
| 16/11/2016 |
7.48
|
436,470 | 7.45 | 7.54 | 7.42 | 151,600 | 59,710 | 1.1 |
| 15/11/2016 |
7.45
|
305,100 | 7.39 | 7.48 | 7.39 | 62,000 | 59,400 | 0.0 |
| 14/11/2016 |
7.39
|
315,470 | 7.63 | 7.63 | 7.39 | 57,810 | 135,140 | -1.0 |