| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-16) |
-0.95 | -5.22% | 58,225,500 | -9,198,697 | -162.5 |
17.10
18.45
17.25
|
|
2 tháng
(2024-09-16) |
-0.95 | -5.22% | 160,608,100 | -21,370,197 | -386.5 |
17.10
19.30
17.25
|
|
3 tháng
(2024-08-19) |
-1.65 | -8.73% | 216,127,700 | -23,342,597 | -423.1 |
17.10
19.35
17.25
|
|
6 tháng
(2024-05-20) |
-3.51 | -16.90% | 468,739,500 | -28,301,048 | -518.0 |
16.40
20.89
17.25
|
|
12 tháng
(2023-11-21) |
-3.82 | -18.14% | 1,272,733,900 | -36,732,510 | -723.7 |
16.40
23.08
17.25
|
|
24 tháng
(2022-11-28) |
5.20 | 43.11% | 3,732,097,700 | -6,459,727 | -83.7 |
12.05
26.25
17.25
|
|
36 tháng
(2021-12-01) |
-18.74 | -52.07% | 5,131,508,700 | 1,969,588 | 248.1 |
9.58
39.52
17.25
|
|
60 tháng
(2019-12-12) |
0.30 | 1.74% | 5,367,598,335 | 4,821,348 | 392.3 |
9.58
39.52
17.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/11/2016 |
8.51
|
1,698,160 | 8.30 | 8.51 | 8.24 | 0 | 106,000 | -1.6 |
| 15/11/2016 |
8.30
|
804,097 | 8.30 | 8.35 | 8.19 | 0 | 123,700 | -1.9 |
| 14/11/2016 |
8.30
|
926,880 | 8.35 | 8.46 | 8.30 | 0 | 325,600 | -5.0 |
| 11/11/2016 |
8.35
|
711,086 | 8.51 | 8.51 | 8.35 | 0 | 0 | 0 |
| 10/11/2016 |
8.51
|
953,497 | 8.46 | 8.73 | 8.41 | 10,000 | 15,000 | -0.1 |
| 09/11/2016 |
8.46
|
2,289,051 | 8.57 | 8.57 | 7.86 | 0 | 50,000 | -0.8 |
| 08/11/2016 |
8.57
|
570,519 | 8.57 | 8.62 | 8.46 | 0 | 0 | 0 |
| 07/11/2016 |
8.57
|
716,766 | 8.30 | 8.57 | 8.30 | 0 | 2,500 | -0.0 |
| 04/11/2016 |
8.30
|
647,105 | 8.41 | 8.46 | 8.30 | 0 | 1,100 | -0.0 |
| 03/11/2016 |
8.41
|
1,151,470 | 8.46 | 8.46 | 8.30 | 0 | 0 | 0 |
| 02/11/2016 |
8.46
|
602,725 | 8.68 | 8.73 | 8.46 | 0 | 0 | 0 |
| 01/11/2016 |
8.68
|
515,910 | 8.62 | 8.68 | 8.51 | 0 | 0 | 0 |
| 31/10/2016 |
8.62
|
886,462 | 8.73 | 8.95 | 8.62 | 0 | 0 | 0 |
| 28/10/2016 |
8.73
|
826,870 | 8.57 | 8.73 | 8.51 | 50,000 | 0 | 0.8 |
| 27/10/2016 |
8.57
|
842,150 | 8.57 | 8.62 | 8.51 | 0 | 0 | 0 |
| 26/10/2016 |
8.57
|
943,405 | 8.62 | 8.68 | 8.46 | 0 | 7,500 | -0.1 |
| 25/10/2016 |
8.62
|
1,544,585 | 8.51 | 8.84 | 8.35 | 0 | 0 | 0 |
| 24/10/2016 |
8.51
|
2,203,242 | 8.79 | 8.89 | 8.51 | 100 | 79,000 | -1.3 |
| 21/10/2016 |
8.79
|
1,683,260 | 9.17 | 9.17 | 8.79 | 0 | 41,303 | -0.7 |
| 20/10/2016 |
9.17
|
1,364,183 | 9.22 | 9.27 | 9.06 | 0 | 3,220 | -0.1 |
| 19/10/2016 |
9.22
|
1,867,751 | 9.22 | 9.44 | 9.17 | 89,500 | 0 | 1.5 |
| 18/10/2016 |
9.22
|
3,033,911 | 9.00 | 9.33 | 8.89 | 0 | 0 | 0 |
| 17/10/2016 |
9.00
|
1,270,050 | 8.89 | 9.00 | 8.84 | 0 | 137,700 | -2.3 |
| 14/10/2016 |
8.89
|
1,958,703 | 9.06 | 9.17 | 8.89 | 0 | 0 | 0 |
| 13/10/2016 |
9.06
|
3,199,651 | 8.68 | 9.06 | 8.62 | 0 | 0 | 0 |
| 12/10/2016 |
8.68
|
966,000 | 8.57 | 8.68 | 8.46 | 0 | 0 | 0 |
| 11/10/2016 |
8.57
|
935,400 | 8.57 | 8.68 | 8.46 | 0 | 0 | 0 |
| 10/10/2016 |
8.57
|
1,714,769 | 8.46 | 8.79 | 8.46 | 0 | 500 | -0.0 |
| 07/10/2016 |
8.46
|
1,013,076 | 8.46 | 8.73 | 8.30 | 0 | 11,000 | -0.2 |
| 06/10/2016 |
8.46
|
639,476 | 8.62 | 8.62 | 8.46 | 0 | 49,500 | -0.8 |
| 05/10/2016 |
8.62
|
673,041 | 8.62 | 8.73 | 8.57 | 50,000 | 0 | 0.8 |
| 04/10/2016 |
8.62
|
871,805 | 8.62 | 8.73 | 8.51 | 36,000 | 0 | 0.6 |
| 03/10/2016 |
8.62
|
1,120,590 | 8.51 | 8.79 | 8.51 | 0 | 100 | -0.0 |
| 30/09/2016 |
8.51
|
908,042 | 8.68 | 8.68 | 8.51 | 400 | 0 | 0.0 |
| 29/09/2016 |
8.68
|
2,087,511 | 8.73 | 8.84 | 8.62 | 0 | 0 | 0 |
| 28/09/2016 |
8.73
|
1,445,430 | 8.73 | 8.95 | 7.86 | 0 | 0 | 0 |
| 27/09/2016 |
8.73
|
1,106,849 | 8.51 | 8.73 | 8.51 | 0 | 0 | 0 |
| 26/09/2016 |
8.51
|
1,210,374 | 8.62 | 8.68 | 8.46 | 0 | 0 | 0 |
| 23/09/2016 |
8.62
|
1,357,880 | 8.79 | 8.79 | 8.62 | 408,587 | 408,587 | 0 |
| 22/09/2016 |
8.79
|
1,410,160 | 8.79 | 8.89 | 8.68 | 1,000 | 0 | 0.0 |
| 21/09/2016 |
8.79
|
1,021,475 | 8.89 | 9.00 | 8.68 | 0 | 80,000 | -1.3 |
| 20/09/2016 |
8.89
|
2,977,222 | 8.46 | 8.89 | 8.30 | 2,000 | 489,500 | -7.6 |
| 19/09/2016 |
8.46
|
3,223,579 | 9.06 | 9.06 | 8.46 | 0 | 50,000 | -0.8 |
| 16/09/2016 |
9.06
|
7,279,400 | 9.11 | 9.11 | 8.95 | 6,329,900 | 0 | 105.7 |
| 15/09/2016 |
9.11
|
1,033,038 | 9.33 | 9.44 | 9.11 | 21,000 | 0 | 0.4 |
| 14/09/2016 |
9.33
|
1,363,946 | 9.38 | 9.49 | 9.11 | 0 | 0 | 0 |
| 13/09/2016 |
9.38
|
2,350,875 | 9.33 | 9.55 | 9.22 | 339,200 | 622,155 | -4.9 |
| 12/09/2016 |
9.33
|
4,433,002 | 8.68 | 9.33 | 8.89 | 100,000 | 500 | 1.7 |
| 09/09/2016 |
8.68
|
2,328,139 | 8.84 | 8.89 | 8.46 | 0 | 156,000 | -2.5 |
| 08/09/2016 |
8.84
|
1,632,670 | 8.89 | 9.06 | 8.79 | 50,000 | 156,000 | -1.7 |
| 07/09/2016 |
8.89
|
1,470,152 | 8.68 | 8.95 | 8.68 | 400 | 0 | 0.0 |
| 06/09/2016 |
8.68
|
3,226,851 | 9.11 | 9.22 | 8.68 | 5,000 | 300,300 | -4.8 |
| 05/09/2016 |
9.11
|
2,253,210 | 9.00 | 9.38 | 9.06 | 30,200 | 700 | 0.5 |
| 01/09/2016 |
9.00
|
3,497,545 | 8.84 | 9.11 | 8.68 | 2,540 | 20 | 0.0 |
| 31/08/2016 |
8.84
|
4,185,536 | 8.35 | 8.89 | 8.46 | 0 | 0 | 0 |
| 30/08/2016 |
8.35
|
1,159,021 | 8.19 | 8.46 | 8.14 | 1,000 | 0 | 0.0 |
| 29/08/2016 |
8.19
|
2,966,850 | 8.30 | 8.57 | 8.19 | 50,000 | 0 | 0.8 |
| 26/08/2016 |
8.30
|
3,167,108 | 7.97 | 8.46 | 7.92 | 40 | 30,100 | -0.5 |
| 25/08/2016 |
7.97
|
1,112,622 | 8.03 | 8.08 | 7.86 | 0 | 40,000 | -0.6 |
| 24/08/2016 |
8.03
|
1,098,394 | 7.97 | 8.19 | 8.03 | 0 | 0 | 0 |
| 23/08/2016 |
7.97
|
1,672,291 | 7.59 | 8.03 | 7.59 | 0 | 0 | 0 |
| 22/08/2016 |
7.59
|
1,644,710 | 7.92 | 8.08 | 7.59 | 0 | 30,000 | -0.4 |
| 19/08/2016 |
7.92
|
2,200,008 | 8.30 | 8.41 | 7.92 | 0 | 0 | 0 |
| 18/08/2016 |
8.30
|
2,402,514 | 8.35 | 8.51 | 8.24 | 0 | 0 | 0 |
| 17/08/2016 |
8.35
|
2,631,306 | 8.57 | 8.57 | 8.30 | 16,000 | 0 | 0.2 |
| 16/08/2016 |
8.57
|
3,434,440 | 8.62 | 8.79 | 8.41 | 0 | 20,000 | -0.3 |
| 15/08/2016 |
8.62
|
3,787,313 | 8.14 | 8.62 | 8.14 | 50,000 | 100,000 | -0.8 |
| 12/08/2016 |
8.14
|
4,029,868 | 8.08 | 8.46 | 7.97 | 0 | 48 | -0.0 |
| 11/08/2016 |
8.08
|
4,060,127 | 7.76 | 8.19 | 7.70 | 50,000 | 42,300 | 0.1 |
| 10/08/2016 |
7.76
|
3,357,595 | 7.38 | 7.76 | 7.27 | 0 | 0 | 0 |
| 09/08/2016 |
7.38
|
1,378,309 | 7.32 | 7.54 | 7.32 | 30,000 | 0 | 0.4 |
| 08/08/2016 |
7.32
|
1,242,200 | 7.21 | 7.38 | 7.16 | 0 | 0 | 0 |
| 05/08/2016 |
7.21
|
3,391,687 | 7.16 | 7.32 | 6.83 | 35,000 | 0 | 0.4 |
| 04/08/2016 |
7.16
|
2,698,765 | 7.54 | 7.70 | 7.05 | 1,000 | 7,000 | -0.1 |
| 03/08/2016 |
7.54
|
1,822,091 | 7.70 | 7.81 | 7.48 | 4,900 | 1,000 | 0.1 |
| 02/08/2016 |
7.70
|
2,200,921 | 8.14 | 8.14 | 7.65 | 75,000 | 6,000 | 1.0 |
| 01/08/2016 |
8.14
|
1,445,444 | 8.08 | 8.24 | 7.97 | 227,800 | 0 | 3.4 |
| 29/07/2016 |
8.08
|
2,889,924 | 7.92 | 8.35 | 7.86 | 30,000 | 22,500 | 0.1 |
| 28/07/2016 |
7.92
|
1,705,488 | 8.03 | 8.24 | 7.92 | 25,000 | 0 | 0.4 |
| 27/07/2016 |
8.03
|
2,775,830 | 7.97 | 8.30 | 7.86 | 57,000 | 0 | 0.9 |
| 26/07/2016 |
7.97
|
1,593,245 | 8.14 | 8.14 | 7.81 | 0 | 0 | 0 |
| 25/07/2016 |
8.14
|
1,640,592 | 8.62 | 8.79 | 8.14 | 0 | 0 | 0 |
| 22/07/2016 |
8.62
|
4,778,538 | 7.97 | 8.62 | 7.43 | 0 | 0 | 0 |
| 21/07/2016 |
7.97
|
3,316,873 | 8.14 | 8.41 | 7.86 | 0 | 0 | 0 |
| 20/07/2016 |
8.14
|
5,207,322 | 8.95 | 8.95 | 8.14 | 1,600 | 0 | 0.0 |
| 19/07/2016 |
8.95
|
5,407,565 | 9.38 | 9.60 | 8.62 | 9,000 | 1,500 | 0.1 |
| 18/07/2016 |
9.38
|
2,488,699 | 8.84 | 9.38 | 8.95 | 30,000 | 1,063 | 0.5 |
| 15/07/2016 |
8.84
|
4,185,323 | 8.73 | 9.11 | 8.46 | 0 | 4,200 | -0.1 |
| 14/07/2016 |
8.73
|
3,852,795 | 9.60 | 9.76 | 8.73 | 58,900 | 0 | 1.0 |
| 13/07/2016 |
9.60
|
3,809,525 | 9.55 | 10.20 | 9.60 | 3,000 | 0 | 0.1 |
| 12/07/2016 |
9.55
|
6,723,241 | 9.06 | 9.55 | 8.68 | 31,000 | 0 | 0.5 |
| 11/07/2016 |
9.06
|
5,855,347 | 10.03 | 10.41 | 9.06 | 8,000 | 0 | 0.1 |
| 08/07/2016 |
10.03
|
3,789,047 | 9.82 | 10.47 | 9.65 | 0 | 15,600 | -0.3 |
| 07/07/2016 |
9.82
|
5,344,512 | 9.44 | 10.36 | 9.44 | 0 | 202,000 | -3.6 |
| 06/07/2016 |
9.44
|
4,697,941 | 8.62 | 9.44 | 8.46 | 13,000 | 402,100 | -6.6 |
| 05/07/2016 |
8.62
|
4,696,461 | 8.62 | 8.95 | 8.46 | 0 | 20,000 | -0.3 |
| 04/07/2016 |
8.62
|
5,322,495 | 7.86 | 8.62 | 8.03 | 0 | 600,013 | -9.2 |
| 01/07/2016 |
7.86
|
3,991,966 | 7.70 | 8.24 | 7.70 | 33,000 | 146,500 | -1.7 |
| 30/06/2016 |
7.70
|
3,238,350 | 7.97 | 8.24 | 7.70 | 20,000 | 0 | 0.3 |
| 29/06/2016 |
7.97
|
5,621,337 | 7.38 | 8.08 | 7.32 | 15,000 | 180,700 | -2.4 |