| 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) |
-1.05 | -2.19% | 547,000 | -240,840 | -11.3 |
46.30
48.50
47
|
|
2 tháng
(2024-07-22) |
-2.50 | -5.05% | 1,068,200 | -324,252 | -15.4 |
46.30
49.50
47
|
|
3 tháng
(2024-06-24) |
-2.25 | -4.57% | 1,870,300 | -301,232 | -14.0 |
46.30
52
47
|
|
6 tháng
(2024-03-25) |
-0.15 | -0.32% | 5,771,400 | -196,592 | -9.1 |
45.23
52.60
47
|
|
12 tháng
(2023-09-26) |
0.52 | 1.12% | 13,584,500 | 433,908 | 20.7 |
39.89
52.60
47
|
|
24 tháng
(2022-10-03) |
7.75 | 19.75% | 27,276,000 | 25,459 | -1.3 |
27.51
52.60
47
|
|
36 tháng
(2021-10-06) |
2.68 | 6.05% | 72,458,100 | 9,248,325 | 461.0 |
27.51
65.86
47
|
|
60 tháng
(2019-10-17) |
26.71 | 131.64% | 195,837,030 | 10,349,735 | 491.4 |
12.31
65.86
47
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2016 |
8.13
|
107,610 | 8.25 | 8.52 | 8.10 | 0 | 0 | 0 |
| 16/09/2016 |
8.25
|
75,380 | 8.23 | 8.33 | 8.21 | 0 | 0 | 0 |
| 15/09/2016 |
8.23
|
97,310 | 8.21 | 8.52 | 8.13 | 7,000 | 0 | 0.1 |
| 14/09/2016 |
8.21
|
286,240 | 8.40 | 8.40 | 8.13 | 2,570 | 0 | 0.1 |
| 13/09/2016 |
8.40
|
127,900 | 8.56 | 8.60 | 8.37 | 0 | 0 | 0 |
| 12/09/2016 |
8.56
|
293,630 | 8.71 | 8.71 | 8.37 | 1,300 | 50,000 | -1.1 |
| 09/09/2016 |
8.71
|
439,600 | 8.83 | 8.99 | 8.71 | 2,000 | 0 | 0.0 |
| 08/09/2016 |
8.83
|
191,680 | 8.87 | 8.99 | 8.75 | 0 | 0 | 0 |
| 07/09/2016 |
8.87
|
144,290 | 8.91 | 8.99 | 8.71 | 1,800 | 1,150 | 0.0 |
| 06/09/2016 |
8.91
|
258,090 | 9.06 | 9.10 | 8.83 | 2,700 | 0 | 0.1 |
| 05/09/2016 |
9.06
|
287,900 | 8.79 | 9.18 | 8.91 | 3,000 | 0 | 0.1 |
| 01/09/2016 |
8.79
|
215,540 | 8.83 | 9.02 | 8.71 | 0 | 1,000 | -0.0 |
| 31/08/2016 |
8.83
|
629,790 | 8.29 | 8.83 | 8.29 | 0 | 0 | 0 |
| 30/08/2016 |
8.29
|
78,110 | 8.33 | 8.40 | 8.29 | 1,450 | 1,500 | -0.0 |
| 29/08/2016 |
8.33
|
196,420 | 8.29 | 8.44 | 8.29 | 1,080 | 8,280 | -0.2 |
| 26/08/2016 |
8.29
|
252,800 | 8.21 | 8.44 | 8.21 | 2,000 | 0 | 0.0 |
| 25/08/2016 |
8.21
|
78,010 | 8.21 | 8.29 | 8.17 | 0 | 0 | 0 |
| 24/08/2016 |
8.21
|
94,350 | 8.17 | 8.33 | 8.21 | 0 | 0 | 0 |
| 23/08/2016 |
8.17
|
73,730 | 8.17 | 8.25 | 8.13 | 0 | 0 | 0 |
| 22/08/2016 |
8.17
|
58,190 | 8.13 | 8.25 | 8.10 | 0 | 250 | -0.0 |
| 19/08/2016 |
8.13
|
245,380 | 8.29 | 8.37 | 8.13 | 0 | 0 | 0 |
| 18/08/2016 |
8.29
|
213,340 | 8.29 | 8.40 | 8.17 | 0 | 0 | 0 |
| 17/08/2016 |
8.29
|
112,980 | 8.29 | 8.29 | 8.13 | 0 | 0 | 0 |
| 16/08/2016 |
8.29
|
280,650 | 8.13 | 8.40 | 8.13 | 0 | 0 | 0 |
| 15/08/2016 |
8.13
|
30,760 | 8.21 | 8.25 | 8.10 | 0 | 0 | 0 |
| 12/08/2016 |
8.21
|
194,940 | 8.25 | 8.40 | 8.10 | 0 | 0 | 0 |
| 11/08/2016 |
8.25
|
56,220 | 8.29 | 8.33 | 8.21 | 0 | 0 | 0 |
| 10/08/2016 |
8.29
|
189,550 | 8.13 | 8.44 | 8.17 | 0 | 930 | -0.0 |
| 09/08/2016 |
8.13
|
156,950 | 7.82 | 8.13 | 7.86 | 0 | 0 | 0 |
| 08/08/2016 |
7.82
|
79,280 | 7.75 | 7.94 | 7.67 | 2,000 | 0 | 0.0 |
| 05/08/2016 |
7.75
|
218,400 | 7.82 | 7.82 | 7.55 | 400 | 6,000 | -0.1 |
| 04/08/2016 |
7.82
|
122,210 | 7.94 | 8.13 | 7.82 | 0 | 16,070 | -0.3 |
| 03/08/2016 |
7.94
|
164,800 | 7.86 | 8.06 | 7.75 | 140 | 0 | 0.0 |
| 02/08/2016 |
7.86
|
924,150 | 8.40 | 8.40 | 7.82 | 34,660 | 337,500 | -6.2 |
| 01/08/2016 |
8.40
|
99,170 | 8.52 | 8.56 | 8.37 | 20 | 0 | 0.0 |
| 29/07/2016 |
8.52
|
95,940 | 8.56 | 8.68 | 8.52 | 2,000 | 0 | 0.0 |
| 28/07/2016 |
8.56
|
74,830 | 8.64 | 8.79 | 8.52 | 40 | 24,000 | -0.5 |
| 27/07/2016 |
8.64
|
193,380 | 8.60 | 8.79 | 8.56 | 11,350 | 0 | 0.3 |
| 26/07/2016 |
8.60
|
138,680 | 8.71 | 8.71 | 8.44 | 850 | 20,000 | -0.4 |
| 25/07/2016 |
8.71
|
70,520 | 8.87 | 8.91 | 8.71 | 2,020 | 0 | 0.0 |
| 22/07/2016 |
8.87
|
246,030 | 8.33 | 8.87 | 8.13 | 10 | 0 | 0.0 |
| 21/07/2016 |
8.33
|
244,460 | 8.64 | 8.68 | 8.33 | 24,510 | 0 | 0.5 |
| 20/07/2016 |
8.64
|
100,260 | 8.83 | 8.91 | 8.64 | 1,000 | 0 | 0.0 |
| 19/07/2016 |
8.83
|
111,320 | 8.91 | 8.91 | 8.75 | 0 | 0 | 0 |
| 18/07/2016 |
8.91
|
105,610 | 8.91 | 8.91 | 8.79 | 470 | 0 | 0.0 |
| 15/07/2016 |
8.91
|
181,740 | 9.02 | 9.02 | 8.75 | 500 | 0 | 0.0 |
| 14/07/2016 |
9.02
|
140,380 | 8.91 | 9.14 | 8.91 | 4,000 | 0 | 0.1 |
| 13/07/2016 |
8.91
|
146,380 | 9.06 | 9.26 | 8.91 | 300 | 4,040 | -0.1 |
| 12/07/2016 |
9.06
|
111,540 | 8.91 | 9.06 | 8.83 | 4,010 | 0 | 0.1 |
| 11/07/2016 |
8.91
|
187,740 | 9.26 | 9.30 | 8.71 | 0 | 200 | -0.0 |
| 08/07/2016 |
9.26
|
469,330 | 9.49 | 9.57 | 9.14 | 0 | 0 | 0 |
| 07/07/2016 |
9.49
|
293,360 | 9.41 | 9.49 | 9.41 | 0 | 0 | 0 |
| 06/07/2016 |
9.41
|
377,360 | 9.45 | 9.57 | 9.22 | 0 | 10 | -0.0 |
| 05/07/2016 |
9.45
|
311,800 | 9.57 | 9.61 | 9.45 | 0 | 0 | 0 |
| 04/07/2016 |
9.57
|
249,810 | 9.53 | 9.80 | 9.41 | 0 | 1,000 | -0.0 |
| 01/07/2016 |
9.53
|
485,490 | 9.18 | 9.57 | 9.30 | 51,100 | 0 | 1.3 |
| 30/06/2016 |
9.18
|
268,640 | 9.14 | 9.37 | 9.10 | 23,000 | 0 | 0.5 |
| 29/06/2016 |
9.14
|
592,470 | 8.83 | 9.18 | 8.91 | 0 | 0 | 0 |
| 28/06/2016 |
8.83
|
140,280 | 9.06 | 9.06 | 8.83 | 3,510 | 6,130 | -0.1 |
| 27/06/2016 |
9.06
|
405,730 | 9.33 | 9.33 | 8.75 | 10,000 | 0 | 0.2 |
| 24/06/2016 |
9.33
|
1,093,730 | 9.88 | 9.88 | 9.22 | 27,900 | 800 | 0.7 |
| 23/06/2016 |
9.88
|
163,670 | 9.95 | 10.15 | 9.76 | 360 | 3,000 | -0.1 |
| 22/06/2016 |
9.95
|
520,150 | 9.41 | 9.99 | 9.37 | 0 | 30,000 | -0.8 |
| 21/06/2016 |
9.41
|
553,260 | 9.33 | 9.64 | 9.30 | 0 | 800 | -0.0 |
| 20/06/2016 |
9.33
|
240,970 | 9.41 | 9.53 | 9.26 | 0 | 1,000 | -0.0 |
| 17/06/2016 |
9.41
|
559,770 | 9.30 | 9.61 | 9.22 | 0 | 1,200 | -0.0 |
| 16/06/2016 |
9.30
|
275,450 | 9.37 | 9.41 | 9.30 | 1,290 | 2,500 | -0.0 |
| 15/06/2016 |
9.37
|
434,440 | 9.18 | 9.45 | 9.18 | 0 | 2,000 | -0.0 |
| 14/06/2016 |
9.18
|
586,010 | 8.60 | 9.18 | 8.52 | 0 | 100 | -0.0 |
| 13/06/2016 |
8.60
|
286,320 | 8.68 | 8.68 | 8.48 | 0 | 0 | 0 |
| 10/06/2016 |
8.68
|
882,960 | 8.52 | 8.95 | 8.52 | 202,000 | 30,730 | 3.6 |
| 09/06/2016 |
8.52
|
555,230 | 8.06 | 8.52 | 8.06 | 500,000 | 1,800 | 10.5 |
| 08/06/2016 |
8.06
|
205,730 | 8.02 | 8.06 | 7.90 | 5,100 | 2,000 | 0.1 |
| 07/06/2016 |
8.02
|
90,830 | 8.06 | 8.10 | 7.98 | 11,800 | 0 | 0.2 |
| 06/06/2016 |
8.06
|
149,410 | 8.13 | 8.17 | 8.02 | 10,000 | 5,000 | 0.1 |
| 03/06/2016 |
8.13
|
143,810 | 8.21 | 8.21 | 8.10 | 200 | 0 | 0.0 |
| 02/06/2016 |
8.21
|
312,630 | 8.25 | 8.29 | 8.13 | 31,000 | 5,000 | 0.6 |
| 01/06/2016 |
8.25
|
303,420 | 8.02 | 8.29 | 7.94 | 3,200 | 0 | 0.1 |
| 31/05/2016 |
8.02
|
187,000 | 8.06 | 8.17 | 7.98 | 20,120 | 0 | 0.4 |
| 30/05/2016 |
8.06
|
137,780 | 8.10 | 8.13 | 8.02 | 10,000 | 0 | 0.2 |
| 27/05/2016 |
8.10
|
64,150 | 8.13 | 8.17 | 8.10 | 10,000 | 0 | 0.2 |
| 26/05/2016 |
8.13
|
120,300 | 8.25 | 8.25 | 8.06 | 0 | 2,000 | -0.0 |
| 25/05/2016 |
8.25
|
273,340 | 8.10 | 8.40 | 8.13 | 22,900 | 0 | 0.5 |
| 24/05/2016 |
8.10
|
225,210 | 8.25 | 8.25 | 7.98 | 20,000 | 47,740 | -0.6 |
| 23/05/2016 |
8.25
|
613,990 | 7.79 | 8.33 | 7.79 | 216,250 | 78,800 | 2.7 |
| 20/05/2016 |
7.79
|
132,380 | 7.86 | 7.90 | 7.75 | 0 | 28,000 | -0.6 |
| 19/05/2016 |
7.86
|
299,180 | 7.71 | 7.90 | 7.67 | 0 | 32,000 | -0.6 |
| 18/05/2016 |
7.71
|
284,670 | 7.63 | 7.98 | 7.67 | 3,040 | 15,160 | -0.2 |
| 17/05/2016 |
7.63
|
247,260 | 7.75 | 7.82 | 7.59 | 8,000 | 2,900 | 0.1 |
| 16/05/2016 |
7.75
|
377,590 | 7.86 | 7.86 | 7.55 | 10,010 | 27,000 | -0.3 |
| 13/05/2016 |
7.86
|
86,080 | 8.02 | 8.02 | 7.75 | 0 | 0 | 0 |
| 12/05/2016 |
8.02
|
94,390 | 8.02 | 8.13 | 7.94 | 0 | 0 | 0 |
| 11/05/2016 |
8.02
|
40,800 | 8.06 | 8.13 | 8.02 | 0 | 1,000 | -0.0 |
| 10/05/2016 |
8.06
|
133,600 | 8.13 | 8.17 | 7.98 | 0 | 0 | 0 |
| 09/05/2016 |
8.13
|
110,030 | 8.29 | 8.29 | 8.06 | 0 | 0 | 0 |
| 06/05/2016 |
8.29
|
81,410 | 8.33 | 8.40 | 8.17 | 19,330 | 19,390 | -0.0 |
| 05/05/2016 |
8.33
|
344,620 | 8.37 | 8.68 | 8.33 | 29,630 | 0 | 0.6 |
| 04/05/2016 |
8.37
|
327,800 | 8.10 | 8.44 | 7.98 | 83,370 | 1,470 | 1.8 |
| 29/04/2016 |
8.10
|
102,200 | 8.10 | 8.25 | 8.06 | 0 | 0 | 0 |
| 28/04/2016 |
8.10
|
31,540 | 8.17 | 8.29 | 8.02 | 0 | 6,260 | -0.1 |