| 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) |
0.55 | 1.66% | 289,330,500 | 17,266,301 | 579.9 |
32.10
34.05
33.60
|
|
2 tháng
(2024-07-22) |
-1.05 | -3.03% | 575,855,100 | -2,619,509 | -43.4 |
29.60
34.65
33.60
|
|
3 tháng
(2024-06-24) |
-1 | -2.89% | 764,125,500 | -8,128,543 | -232.0 |
29.60
34.80
33.60
|
|
6 tháng
(2024-03-25) |
-3.90 | -10.40% | 1,787,495,100 | -23,860,761 | -819.0 |
29.60
39.15
33.60
|
|
12 tháng
(2023-09-26) |
2.70 | 8.74% | 4,692,842,000 | -21,500,971 | -668.3 |
25.75
39.15
33.60
|
|
24 tháng
(2022-10-03) |
15.85 | 89.28% | 9,617,676,200 | 119,882,711 | 1,853.7 |
13.37
39.15
33.60
|
|
36 tháng
(2021-10-06) |
-1.13 | -3.24% | 13,430,213,600 | 37,534,633 | -1,609.9 |
13.37
48.59
33.60
|
|
60 tháng
(2019-10-17) |
23.49 | 232.37% | 17,271,861,830 | -49,459,121 | -3,775.1 |
5.45
48.59
33.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2016 |
8.66
|
1,667,500 | 8.39 | 8.68 | 8.47 | 977,530 | 22,980 | 20.4 |
| 16/09/2016 |
8.39
|
4,373,810 | 8.39 | 8.47 | 8.35 | 580,790 | 5,994,200 | -112.6 |
| 15/09/2016 |
8.39
|
1,797,440 | 8.47 | 8.49 | 8.39 | 1,500 | 928,950 | -19.3 |
| 14/09/2016 |
8.47
|
1,518,240 | 8.51 | 8.51 | 8.47 | 282,120 | 567,980 | -6.0 |
| 13/09/2016 |
8.51
|
1,315,090 | 8.60 | 8.66 | 8.49 | 327,120 | 652,030 | -6.9 |
| 12/09/2016 |
8.60
|
1,366,170 | 8.72 | 8.76 | 8.57 | 870,940 | 545,560 | 6.9 |
| 09/09/2016 |
8.72
|
1,987,290 | 8.60 | 8.80 | 8.60 | 772,140 | 776,470 | -0.1 |
| 08/09/2016 |
8.60
|
729,210 | 8.60 | 8.68 | 8.55 | 282,460 | 530,320 | -5.3 |
| 07/09/2016 |
8.60
|
770,830 | 8.51 | 8.60 | 8.51 | 590,150 | 473,770 | 2.5 |
| 06/09/2016 |
8.51
|
1,094,990 | 8.51 | 8.60 | 8.51 | 333,330 | 475,030 | -3.0 |
| 05/09/2016 |
8.51
|
1,036,600 | 8.64 | 8.68 | 8.51 | 315,980 | 441,390 | -2.7 |
| 01/09/2016 |
8.64
|
940,150 | 8.64 | 8.72 | 8.60 | 427,600 | 304,400 | 2.6 |
| 31/08/2016 |
8.64
|
1,793,190 | 8.51 | 8.68 | 8.51 | 836,750 | 483,400 | 7.6 |
| 30/08/2016 |
8.51
|
1,671,650 | 8.64 | 8.68 | 8.51 | 205,240 | 501,670 | -6.3 |
| 29/08/2016 |
8.64
|
1,086,380 | 8.76 | 8.84 | 8.64 | 87,000 | 375,380 | -6.3 |
| 26/08/2016 |
8.76
|
1,410,980 | 8.64 | 8.88 | 8.68 | 66,600 | 407,100 | -7.4 |
| 25/08/2016 |
8.64
|
862,420 | 8.68 | 8.68 | 8.60 | 105,690 | 213,570 | -2.3 |
| 24/08/2016 |
8.68
|
569,770 | 8.72 | 8.80 | 8.68 | 151,850 | 123,200 | 0.6 |
| 23/08/2016 |
8.72
|
681,420 | 8.64 | 8.76 | 8.68 | 62,140 | 261,710 | -4.3 |
| 22/08/2016 |
8.64
|
2,166,960 | 8.76 | 8.80 | 8.64 | 48,550 | 617,080 | -12.3 |
| 19/08/2016 |
8.76
|
1,554,910 | 8.92 | 8.96 | 8.76 | 109,470 | 0 | 2.4 |
| 18/08/2016 |
8.92
|
1,293,350 | 9.04 | 9.08 | 8.92 | 300 | 275,600 | -6.1 |
| 17/08/2016 |
9.04
|
1,286,840 | 9.04 | 9.08 | 8.92 | 376,410 | 210,300 | 3.7 |
| 16/08/2016 |
9.04
|
2,608,310 | 8.84 | 9.12 | 8.88 | 281,620 | 342,550 | -1.3 |
| 15/08/2016 |
8.84
|
808,330 | 8.80 | 8.88 | 8.76 | 42,500 | 27,820 | 0.3 |
| 12/08/2016 |
8.80
|
1,016,160 | 8.88 | 8.96 | 8.80 | 91,230 | 15,250 | 1.7 |
| 11/08/2016 |
8.88
|
2,124,090 | 8.76 | 8.92 | 8.80 | 566,070 | 591,970 | -0.6 |
| 10/08/2016 |
8.76
|
1,524,630 | 8.64 | 8.88 | 8.64 | 340,870 | 258,090 | 1.8 |
| 09/08/2016 |
8.64
|
840,160 | 8.64 | 8.72 | 8.55 | 4,100 | 217,600 | -4.6 |
| 08/08/2016 |
8.64
|
976,490 | 8.68 | 8.76 | 8.60 | 43,260 | 326,330 | -6.1 |
| 05/08/2016 |
8.68
|
2,224,200 | 8.88 | 8.88 | 8.55 | 428,530 | 451,270 | -0.5 |
| 04/08/2016 |
8.88
|
1,776,550 | 8.96 | 9.08 | 8.76 | 412,120 | 547,510 | -3.0 |
| 03/08/2016 |
8.96
|
1,425,500 | 8.92 | 9.00 | 8.84 | 678,400 | 40,880 | 14.1 |
| 02/08/2016 |
8.92
|
3,504,930 | 9.20 | 9.20 | 8.84 | 922,510 | 1,091,010 | -3.8 |
| 01/08/2016 |
9.20
|
791,160 | 9.24 | 9.28 | 9.08 | 327,380 | 22,420 | 7.0 |
| 29/07/2016 |
9.24
|
1,295,130 | 9.36 | 9.48 | 9.24 | 103,520 | 174,700 | -1.7 |
| 28/07/2016 |
9.36
|
2,509,940 | 9.16 | 9.52 | 9.16 | 603,710 | 247,500 | 8.1 |
| 27/07/2016 |
9.16
|
1,834,480 | 9.04 | 9.24 | 9.00 | 596,470 | 85,860 | 11.6 |
| 26/07/2016 |
9.04
|
1,418,240 | 9.00 | 9.08 | 8.88 | 7,700 | 104,890 | -2.2 |
| 25/07/2016 |
9.00
|
1,256,760 | 9.08 | 9.24 | 9.00 | 377,370 | 5,830 | 8.4 |
| 22/07/2016 |
9.08
|
4,069,580 | 9.28 | 9.28 | 8.96 | 741,560 | 27,740 | 16.1 |
| 21/07/2016 |
9.28
|
3,986,980 | 9.56 | 9.56 | 9.28 | 906,390 | 226,020 | 15.8 |
| 20/07/2016 |
9.56
|
2,358,760 | 9.72 | 9.81 | 9.52 | 64,900 | 277,340 | -5.1 |
| 19/07/2016 |
9.72
|
6,465,910 | 9.56 | 9.97 | 9.48 | 1,235,560 | 571,690 | 16.0 |
| 18/07/2016 |
9.56
|
2,342,070 | 9.48 | 9.60 | 9.44 | 129,240 | 353,960 | -5.3 |
| 15/07/2016 |
9.48
|
3,453,740 | 9.52 | 9.56 | 9.36 | 595,130 | 567,860 | 0.6 |
| 14/07/2016 |
9.52
|
4,051,720 | 9.72 | 9.77 | 9.52 | 701,900 | 367,190 | 8.0 |
| 13/07/2016 |
9.72
|
6,090,470 | 9.44 | 9.81 | 9.52 | 2,399,740 | 521,090 | 45.1 |
| 12/07/2016 |
9.44
|
3,720,810 | 9.28 | 9.52 | 9.28 | 690,370 | 423,890 | 6.2 |
| 11/07/2016 |
9.28
|
6,262,570 | 9.16 | 9.56 | 9.20 | 1,061,030 | 362,430 | 16.4 |
| 08/07/2016 |
9.16
|
4,640,490 | 9.08 | 9.28 | 9.04 | 1,008,510 | 106,980 | 20.5 |
| 07/07/2016 |
9.08
|
2,820,020 | 9.04 | 9.16 | 9.00 | 34,310 | 115,500 | -1.8 |
| 06/07/2016 |
9.04
|
2,502,190 | 9.04 | 9.12 | 8.92 | 218,570 | 44,250 | 3.9 |
| 05/07/2016 |
9.04
|
6,599,490 | 8.88 | 9.24 | 9.00 | 1,301,010 | 36,010 | 28.6 |
| 04/07/2016 |
8.88
|
4,427,420 | 8.31 | 8.88 | 8.43 | 320,800 | 168,690 | 3.2 |
| 01/07/2016 |
8.31
|
1,189,520 | 8.39 | 8.43 | 8.31 | 5,100 | 21,000 | -0.3 |
| 30/06/2016 |
8.39
|
1,621,390 | 8.43 | 8.51 | 8.27 | 276,720 | 54,620 | 4.6 |
| 29/06/2016 |
8.43
|
1,542,610 | 8.19 | 8.43 | 8.23 | 884,880 | 118,500 | 15.9 |
| 28/06/2016 |
8.19
|
646,550 | 8.15 | 8.23 | 8.11 | 61,510 | 5,000 | 1.1 |
| 27/06/2016 |
8.15
|
831,540 | 8.19 | 8.23 | 7.99 | 17,030 | 8,200 | 0.2 |
| 24/06/2016 |
8.19
|
2,650,420 | 8.39 | 8.47 | 7.83 | 55,280 | 54,440 | 0.0 |
| 23/06/2016 |
8.39
|
1,274,080 | 8.39 | 8.47 | 8.35 | 462,390 | 315,730 | 3.1 |
| 22/06/2016 |
8.39
|
1,222,010 | 8.43 | 8.47 | 8.35 | 492,230 | 307,810 | 3.9 |
| 21/06/2016 |
8.43
|
1,059,890 | 8.43 | 8.55 | 8.39 | 481,700 | 433,510 | 1.0 |
| 20/06/2016 |
8.43
|
1,028,350 | 8.27 | 8.47 | 8.35 | 496,140 | 339,510 | 3.3 |
| 17/06/2016 |
8.27
|
5,363,960 | 8.55 | 8.55 | 8.27 | 102,930 | 3,745,760 | -75.0 |
| 16/06/2016 |
8.55
|
1,109,590 | 8.55 | 8.68 | 8.51 | 207,510 | 200,610 | 0.1 |
| 15/06/2016 |
8.55
|
1,385,030 | 8.68 | 8.68 | 8.51 | 22,240 | 336,850 | -6.7 |
| 14/06/2016 |
8.68
|
901,450 | 8.72 | 8.72 | 8.60 | 62,500 | 35,840 | 0.6 |
| 13/06/2016 |
8.72
|
1,180,020 | 8.88 | 8.88 | 8.68 | 165,300 | 209,920 | -1.0 |
| 10/06/2016 |
8.88
|
2,808,780 | 8.80 | 9.00 | 8.80 | 448,720 | 1,000 | 9.9 |
| 09/06/2016 |
8.80
|
3,854,420 | 8.68 | 8.96 | 8.64 | 952,100 | 132,170 | 17.9 |
| 08/06/2016 |
8.68
|
1,455,280 | 8.55 | 8.72 | 8.60 | 778,230 | 0 | 16.7 |
| 07/06/2016 |
8.55
|
677,330 | 8.51 | 8.64 | 8.51 | 229,550 | 2,140 | 4.8 |
| 06/06/2016 |
8.51
|
974,990 | 8.60 | 8.64 | 8.47 | 231,460 | 70,910 | 3.4 |
| 03/06/2016 |
8.60
|
1,096,410 | 8.64 | 8.76 | 8.60 | 254,760 | 1,530 | 5.4 |
| 02/06/2016 |
8.64
|
1,334,860 | 8.60 | 8.64 | 8.51 | 278,300 | 40,650 | 5.1 |
| 01/06/2016 |
8.60
|
1,728,430 | 8.68 | 8.88 | 8.60 | 351,360 | 27,130 | 7.0 |
| 31/05/2016 |
8.68
|
1,434,990 | 8.72 | 8.76 | 8.64 | 698,770 | 12,810 | 14.8 |
| 30/05/2016 |
8.72
|
3,324,320 | 8.39 | 8.72 | 8.39 | 1,212,050 | 56,870 | 24.7 |
| 27/05/2016 |
8.39
|
1,666,850 | 8.27 | 8.43 | 8.19 | 672,710 | 7,100 | 13.8 |
| 26/05/2016 |
8.27
|
786,180 | 8.31 | 8.39 | 8.23 | 351,310 | 76,560 | 5.7 |
| 25/05/2016 |
8.31
|
1,697,240 | 8.35 | 8.47 | 8.31 | 43,100 | 137,330 | -2.0 |
| 24/05/2016 |
8.35
|
577,860 | 8.39 | 8.39 | 8.27 | 272,110 | 369,340 | -2.0 |
| 23/05/2016 |
8.39
|
541,500 | 8.35 | 8.39 | 8.27 | 345,670 | 63,750 | 5.8 |
| 20/05/2016 |
8.35
|
772,070 | 8.31 | 8.35 | 8.23 | 346,660 | 194,000 | 3.1 |
| 19/05/2016 |
8.31
|
632,580 | 8.35 | 8.35 | 8.27 | 375,450 | 198,680 | 3.6 |
| 18/05/2016 |
8.35
|
988,300 | 8.39 | 8.43 | 8.27 | 367,210 | 180,960 | 3.9 |
| 17/05/2016 |
8.39
|
1,380,160 | 8.31 | 8.43 | 8.31 | 593,290 | 178,180 | 8.6 |
| 16/05/2016 |
8.31
|
2,069,630 | 8.15 | 8.35 | 8.07 | 519,960 | 427,000 | 1.9 |
| 13/05/2016 |
8.15
|
1,717,600 | 8.23 | 8.23 | 8.07 | 316,230 | 623,910 | -6.2 |
| 12/05/2016 |
8.23
|
1,717,150 | 8.23 | 8.31 | 8.15 | 10,660 | 717,690 | -14.4 |
| 11/05/2016 |
8.23
|
3,356,460 | 8.39 | 8.39 | 8.11 | 41,150 | 416,320 | -7.7 |
| 10/05/2016 |
8.39
|
1,923,510 | 8.55 | 8.55 | 8.39 | 22,440 | 75,090 | -1.1 |
| 09/05/2016 |
8.55
|
1,094,180 | 8.64 | 8.76 | 8.55 | 253,420 | 175,920 | 1.6 |
| 06/05/2016 |
8.64
|
999,080 | 8.64 | 8.76 | 8.60 | 300,180 | 456,480 | -3.4 |
| 05/05/2016 |
8.64
|
1,019,120 | 8.64 | 8.72 | 8.60 | 209,550 | 415,110 | -4.4 |
| 04/05/2016 |
8.64
|
1,398,160 | 8.64 | 8.72 | 8.55 | 426,460 | 684,950 | -5.5 |
| 29/04/2016 |
8.64
|
1,978,300 | 8.76 | 8.76 | 8.64 | 572,180 | 1,241,340 | -14.4 |
| 28/04/2016 |
8.76
|
1,138,920 | 8.84 | 8.84 | 8.68 | 339,100 | 179,360 | 3.5 |