| 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) |
-0.07 | -1.64% | 16,481,600 | 0 | 0 |
4.20
4.47
4.20
|
|
2 tháng
(2024-09-16) |
0.01 | 0.24% | 28,779,400 | 0 | 0 |
4.17
4.49
4.20
|
|
3 tháng
(2024-08-16) |
-0.12 | -2.78% | 36,520,800 | -15,000 | -0.1 |
4.17
4.49
4.20
|
|
6 tháng
(2024-05-20) |
-0.47 | -10.06% | 82,894,200 | -25,808 | -0.1 |
4.14
4.88
4.20
|
|
12 tháng
(2023-11-20) |
-0.26 | -5.83% | 275,245,400 | -25,808 | -0.1 |
4.14
5.08
4.20
|
|
24 tháng
(2022-11-25) |
0.52 | 14.13% | 1,005,711,200 | -31,400 | -0.6 |
3.47
6.83
4.20
|
|
36 tháng
(2021-11-30) |
-8.83 | -67.77% | 1,863,866,600 | -67,806 | -1.4 |
3.04
15.80
4.20
|
|
60 tháng
(2019-12-11) |
-2.27 | -35.08% | 3,985,139,850 | -5,964,896 | -62.3 |
3.04
20.10
4.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/01/2020 |
7.99
|
469,540 | 8.23 | 8.23 | 7.92 | 0 | 62,760 | -0.5 |
| 30/01/2020 |
8.23
|
603,720 | 8.34 | 8.35 | 8.00 | 3,250 | 77,200 | -0.7 |
| 22/01/2020 |
8.34
|
800,690 | 8.18 | 8.34 | 8.15 | 72,960 | 0 | 0.6 |
| 21/01/2020 |
8.18
|
768,190 | 8.16 | 8.23 | 8.15 | 41,390 | 0 | 0.4 |
| 20/01/2020 |
8.16
|
878,580 | 8.18 | 8.22 | 8.12 | 32,390 | 500 | 0.3 |
| 17/01/2020 |
8.18
|
539,050 | 8.60 | 8.60 | 8.18 | 0 | 77,380 | -0.7 |
| 16/01/2020 |
8.60
|
702,850 | 8.60 | 8.69 | 8.32 | 13,360 | 16,460 | -0.0 |
| 15/01/2020 |
8.60
|
2,884,440 | 8.04 | 8.60 | 8.00 | 166,950 | 312,060 | -1.4 |
| 14/01/2020 |
8.04
|
897,340 | 8.55 | 8.55 | 7.99 | 490 | 28,430 | -0.2 |
| 13/01/2020 |
8.55
|
1,140,420 | 8.51 | 8.77 | 8.52 | 30,290 | 40,680 | -0.1 |
| 10/01/2020 |
8.51
|
2,265,110 | 8.19 | 8.51 | 7.62 | 257,020 | 14,970 | 2.1 |
| 09/01/2020 |
8.19
|
2,699,220 | 8.80 | 8.84 | 8.19 | 203,570 | 0 | 1.8 |
| 08/01/2020 |
8.80
|
1,323,970 | 9.43 | 9.43 | 8.77 | 0 | 32,000 | -0.3 |
| 07/01/2020 |
9.43
|
1,983,150 | 9.61 | 9.75 | 9.33 | 86,890 | 30,410 | 0.6 |
| 06/01/2020 |
9.61
|
2,270,240 | 9.70 | 9.84 | 9.24 | 36,040 | 87,510 | -0.5 |
| 03/01/2020 |
9.70
|
5,641,460 | 9.09 | 9.70 | 8.79 | 97,550 | 17,120 | 0.8 |
| 02/01/2020 |
9.09
|
701,130 | 9.33 | 9.43 | 8.97 | 32,780 | 7,310 | 0.3 |
| 31/12/2019 |
9.33
|
2,725,680 | 9.24 | 9.57 | 9.24 | 227,350 | 2,000 | 2.3 |
| 30/12/2019 |
9.24
|
7,015,230 | 9.03 | 9.24 | 8.40 | 154,120 | 10,480 | 1.3 |
| 27/12/2019 |
9.03
|
627,360 | 9.70 | 9.70 | 9.03 | 179,280 | 1,000 | 1.8 |
| 26/12/2019 |
9.70
|
2,982,290 | 10.03 | 10.03 | 9.43 | 17,340 | 5,500 | 0.1 |
| 25/12/2019 |
10.03
|
5,298,620 | 9.61 | 10.26 | 9.29 | 63,990 | 63,590 | 0.0 |
| 24/12/2019 |
9.61
|
2,460,920 | 9.61 | 9.98 | 9.24 | 0 | 528,760 | -5.5 |
| 23/12/2019 |
9.61
|
3,934,100 | 8.99 | 9.61 | 9.43 | 2,000 | 1,013,340 | -10.5 |
| 20/12/2019 |
8.99
|
3,770,750 | 8.41 | 8.99 | 8.32 | 9,980 | 619,190 | -5.9 |
| 19/12/2019 |
8.41
|
2,345,610 | 8.04 | 8.41 | 7.76 | 124,380 | 9,410 | 1.0 |
| 18/12/2019 |
8.04
|
2,257,190 | 7.98 | 8.32 | 7.43 | 20,770 | 118,740 | -0.9 |
| 17/12/2019 |
7.98
|
3,358,320 | 7.46 | 7.98 | 7.86 | 3,180 | 88,000 | -0.7 |
| 16/12/2019 |
7.46
|
5,274,010 | 6.98 | 7.46 | 7.07 | 8,930 | 24,200 | -0.1 |
| 13/12/2019 |
6.98
|
1,723,810 | 6.57 | 7.02 | 6.56 | 34,530 | 28,000 | 0.0 |
| 12/12/2019 |
6.57
|
1,135,460 | 6.47 | 6.66 | 6.24 | 24,380 | 0 | 0.2 |
| 11/12/2019 |
6.47
|
1,618,710 | 6.38 | 6.79 | 6.38 | 0 | 500 | -0.0 |
| 10/12/2019 |
6.38
|
2,993,700 | 5.96 | 6.38 | 6.34 | 0 | 1,000 | -0.0 |
| 09/12/2019 |
5.96
|
1,937,650 | 5.57 | 5.96 | 5.79 | 0 | 500 | -0.0 |
| 06/12/2019 |
5.57
|
1,185,060 | 5.21 | 5.57 | 5.08 | 30 | 990 | -0.0 |
| 05/12/2019 |
5.21
|
1,152,890 | 5.27 | 5.31 | 4.99 | 110 | 83,010 | -0.5 |
| 04/12/2019 |
5.27
|
1,669,020 | 5.21 | 5.50 | 5.18 | 450 | 1,500 | -0.0 |
| 03/12/2019 |
5.21
|
2,440,700 | 4.88 | 5.21 | 4.81 | 1,320 | 900 | 0.0 |
| 02/12/2019 |
4.88
|
1,399,620 | 4.68 | 4.89 | 4.68 | 22,720 | 12,170 | 0.1 |
| 29/11/2019 |
4.68
|
3,528,080 | 4.44 | 4.71 | 4.61 | 80,460 | 64,240 | 0.1 |
| 28/11/2019 |
4.44
|
1,512,330 | 4.15 | 4.44 | 4.43 | 0 | 2,000 | -0.0 |
| 27/11/2019 |
4.15
|
1,281,070 | 3.88 | 4.15 | 3.89 | 100 | 2,000 | -0.0 |
| 26/11/2019 |
3.88
|
146,100 | 3.83 | 3.92 | 3.81 | 500 | 0 | 0.0 |
| 25/11/2019 |
3.83
|
187,030 | 3.84 | 3.88 | 3.83 | 730 | 30 | 0.0 |
| 22/11/2019 |
3.84
|
540,930 | 3.89 | 3.95 | 3.82 | 300 | 1,000 | -0.0 |
| 21/11/2019 |
3.89
|
293,240 | 3.87 | 3.95 | 3.84 | 1,140 | 500 | 0.0 |
| 20/11/2019 |
3.87
|
359,350 | 3.97 | 4.10 | 3.86 | 300 | 0 | 0.0 |
| 19/11/2019 |
3.97
|
347,430 | 3.84 | 3.97 | 3.84 | 100 | 500 | -0.0 |
| 18/11/2019 |
3.84
|
443,350 | 3.84 | 3.96 | 3.70 | 200 | 0 | 0.0 |
| 15/11/2019 |
3.84
|
317,640 | 3.99 | 4.07 | 3.84 | 2,360 | 100 | 0.0 |
| 14/11/2019 |
3.99
|
684,570 | 3.98 | 4.14 | 3.98 | 1,400 | 0 | 0.0 |
| 13/11/2019 |
3.98
|
771,120 | 4.09 | 4.21 | 3.98 | 2,200 | 8,820 | -0.0 |
| 12/11/2019 |
4.09
|
1,029,850 | 3.95 | 4.13 | 3.95 | 1,780 | 500 | 0.0 |
| 11/11/2019 |
3.95
|
249,410 | 3.82 | 3.97 | 3.79 | 3,970 | 500 | 0.0 |
| 08/11/2019 |
3.82
|
313,840 | 3.75 | 3.90 | 3.72 | 14,270 | 1,000 | 0.1 |
| 07/11/2019 |
3.75
|
119,240 | 3.79 | 3.84 | 3.75 | 4,760 | 0 | 0.0 |
| 06/11/2019 |
3.79
|
192,610 | 3.85 | 3.93 | 3.77 | 2,320 | 0 | 0.0 |
| 05/11/2019 |
3.85
|
274,650 | 3.87 | 3.90 | 3.73 | 1,100 | 100 | 0.0 |
| 04/11/2019 |
3.87
|
394,160 | 3.84 | 3.97 | 3.84 | 6,600 | 0 | 0.0 |
| 01/11/2019 |
3.84
|
860,810 | 3.86 | 3.95 | 3.60 | 8,050 | 0 | 0.0 |
| 31/10/2019 |
3.86
|
967,920 | 4.15 | 4.15 | 3.86 | 13,600 | 118,000 | -0.5 |
| 30/10/2019 |
4.15
|
296,780 | 4.16 | 4.21 | 4.13 | 1,100 | 0 | 0.0 |
| 29/10/2019 |
4.16
|
515,200 | 4.02 | 4.25 | 4.02 | 5,800 | 0 | 0.0 |
| 28/10/2019 |
4.02
|
644,660 | 3.90 | 4.11 | 3.90 | 59,650 | 0 | 0.3 |
| 25/10/2019 |
3.90
|
600,150 | 3.97 | 4.07 | 3.90 | 200 | 0 | 0.0 |
| 24/10/2019 |
3.97
|
228,680 | 3.98 | 4.08 | 3.94 | 3,950 | 0 | 0.0 |
| 23/10/2019 |
3.98
|
524,090 | 3.94 | 4.14 | 3.94 | 8,580 | 0 | 0.0 |
| 22/10/2019 |
3.94
|
696,770 | 3.91 | 4.18 | 3.88 | 1,820 | 0 | 0.0 |
| 21/10/2019 |
3.91
|
471,270 | 3.98 | 4.06 | 3.90 | 700 | 0 | 0.0 |
| 18/10/2019 |
3.98
|
1,203,220 | 3.72 | 3.98 | 3.72 | 210 | 0 | 0.0 |
| 17/10/2019 |
3.72
|
335,020 | 3.79 | 3.79 | 3.70 | 0 | 0 | 0 |
| 16/10/2019 |
3.79
|
946,030 | 3.80 | 3.80 | 3.73 | 1,200 | 0 | 0.0 |
| 15/10/2019 |
3.80
|
1,912,360 | 3.73 | 3.84 | 3.70 | 700 | 0 | 0.0 |
| 14/10/2019 |
3.73
|
2,712,840 | 3.62 | 3.75 | 3.62 | 2,300 | 0 | 0.0 |
| 11/10/2019 |
3.62
|
1,228,090 | 3.47 | 3.68 | 3.53 | 1,500 | 0 | 0.0 |
| 10/10/2019 |
3.47
|
1,261,430 | 3.29 | 3.47 | 3.30 | 3,020 | 0 | 0.0 |
| 09/10/2019 |
3.29
|
283,040 | 3.31 | 3.42 | 3.29 | 20,300 | 0 | 0.1 |
| 08/10/2019 |
3.31
|
830,830 | 3.23 | 3.42 | 3.26 | 1,620 | 0 | 0.0 |
| 07/10/2019 |
3.23
|
257,260 | 3.17 | 3.28 | 3.17 | 9,310 | 0 | 0.0 |
| 04/10/2019 |
3.17
|
158,260 | 3.15 | 3.24 | 3.13 | 1,000 | 0 | 0.0 |
| 03/10/2019 |
3.15
|
181,220 | 3.14 | 3.19 | 3.13 | 7,510 | 10,180 | -0.0 |
| 02/10/2019 |
3.14
|
354,160 | 3.22 | 3.28 | 3.14 | 20,300 | 0 | 0.1 |
| 01/10/2019 |
3.22
|
250,930 | 3.16 | 3.22 | 3.12 | 6,820 | 0 | 0.0 |
| 30/09/2019 |
3.16
|
244,290 | 3.15 | 3.20 | 3.14 | 9,620 | 0 | 0.0 |
| 27/09/2019 |
3.15
|
213,360 | 3.17 | 3.21 | 3.15 | 500 | 0 | 0.0 |
| 26/09/2019 |
3.17
|
231,460 | 3.14 | 3.17 | 3.11 | 59,610 | 0 | 0.2 |
| 25/09/2019 |
3.14
|
171,010 | 3.14 | 3.14 | 3.11 | 600 | 0 | 0.0 |
| 24/09/2019 |
3.14
|
68,280 | 3.11 | 3.15 | 3.11 | 4,510 | 2,000 | 0.0 |
| 23/09/2019 |
3.11
|
182,690 | 3.23 | 3.24 | 3.11 | 2,400 | 0 | 0.0 |
| 20/09/2019 |
3.23
|
85,900 | 3.23 | 3.23 | 3.18 | 8,100 | 2,000 | 0.0 |
| 19/09/2019 |
3.23
|
255,710 | 3.19 | 3.23 | 3.18 | 4,900 | 0 | 0.0 |
| 18/09/2019 |
3.19
|
731,380 | 3.32 | 3.47 | 3.19 | 0 | 0 | 0 |
| 17/09/2019 |
3.32
|
725,470 | 3.11 | 3.32 | 3.13 | 0 | 1,000 | -0.0 |
| 16/09/2019 |
3.11
|
358,340 | 3.06 | 3.17 | 3.00 | 0 | 0 | 0 |
| 13/09/2019 |
3.06
|
120,680 | 3.00 | 3.07 | 3.01 | 0 | 0 | 0 |
| 12/09/2019 |
3.00
|
147,640 | 2.99 | 3.03 | 2.99 | 0 | 0 | 0 |
| 11/09/2019 |
2.99
|
305,260 | 3.08 | 3.11 | 2.99 | 0 | 0 | 0 |
| 10/09/2019 |
3.08
|
109,650 | 3.14 | 3.14 | 3.05 | 0 | 0 | 0 |
| 09/09/2019 |
3.14
|
54,220 | 3.10 | 3.16 | 3.08 | 0 | 0 | 0 |
| 06/09/2019 |
3.10
|
101,290 | 3.12 | 3.15 | 3.08 | 0 | 0 | 0 |