| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-2.25 | -8.35% | 173,341,800 | -35,402,410 | -896.6 |
24.55
27.30
24.70
|
|
2 tháng
(2024-09-23) |
-2.30 | -8.52% | 374,610,900 | -59,480,710 | -1,549.5 |
24.55
28.30
24.70
|
|
3 tháng
(2024-08-26) |
-2.40 | -8.86% | 475,836,000 | -74,380,110 | -1,948.5 |
24.55
28.30
24.70
|
|
6 tháng
(2024-05-27) |
1.84 | 8.05% | 975,326,200 | -125,377,000 | -3,189.4 |
21.47
28.30
24.70
|
|
12 tháng
(2023-11-28) |
7.36 | 42.47% | 1,811,466,500 | -157,333,077 | -3,944.5 |
17.29
28.30
24.70
|
|
24 tháng
(2022-12-05) |
11.27 | 83.91% | 2,766,815,800 | -118,781,422 | -3,164.1 |
12.60
28.30
24.70
|
|
36 tháng
(2021-12-08) |
5.49 | 28.60% | 3,566,015,500 | -96,328,056 | -2,644.0 |
11.09
28.30
24.70
|
|
60 tháng
(2019-12-19) |
16.65 | 206.74% | 5,163,390,210 | -176,492,396 | -4,445.4 |
5.30
28.30
24.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/02/2020 |
9.07
|
1,230,340 | 9.20 | 9.20 | 8.96 | 237,740 | 109,500 | 3.8 |
| 07/02/2020 |
9.20
|
1,757,480 | 9.19 | 9.25 | 9.10 | 1,120,500 | 400,880 | 21.5 |
| 06/02/2020 |
9.19
|
3,301,040 | 8.73 | 9.22 | 8.71 | 1,158,010 | 344,170 | 23.7 |
| 05/02/2020 |
8.73
|
1,330,510 | 8.47 | 8.76 | 8.38 | 1,301,830 | 54,560 | 35.0 |
| 04/02/2020 |
8.47
|
1,620,490 | 8.30 | 8.51 | 8.25 | 760,240 | 63,230 | 19.1 |
| 03/02/2020 |
8.30
|
1,825,080 | 8.30 | 8.44 | 7.85 | 556,740 | 57,060 | 13.2 |
| 31/01/2020 |
8.30
|
1,891,250 | 8.59 | 8.59 | 7.99 | 6,240 | 385,330 | -10.1 |
| 30/01/2020 |
8.59
|
1,695,770 | 8.91 | 8.91 | 8.59 | 648,400 | 211,000 | 12.4 |
| 22/01/2020 |
8.91
|
2,241,630 | 8.90 | 8.93 | 8.76 | 317,150 | 575,000 | -7.4 |
| 21/01/2020 |
8.90
|
1,656,380 | 8.68 | 8.94 | 8.67 | 414,110 | 253,030 | 4.6 |
| 20/01/2020 |
8.68
|
939,700 | 8.77 | 8.77 | 8.64 | 91,130 | 152,390 | -1.7 |
| 17/01/2020 |
8.77
|
2,061,530 | 8.81 | 8.90 | 8.77 | 239,920 | 193,730 | 1.3 |
| 16/01/2020 |
8.81
|
2,717,120 | 8.53 | 8.82 | 8.51 | 1,442,530 | 297,190 | 32.6 |
| 15/01/2020 |
8.53
|
712,440 | 8.61 | 8.62 | 8.50 | 8,010 | 7,080 | 0.0 |
| 14/01/2020 |
8.61
|
813,000 | 8.57 | 8.65 | 8.48 | 17,100 | 80 | 0.5 |
| 13/01/2020 |
8.57
|
866,380 | 8.64 | 8.65 | 8.50 | 25,460 | 580 | 0.7 |
| 10/01/2020 |
8.64
|
1,917,360 | 8.45 | 8.73 | 8.47 | 379,070 | 660 | 10.6 |
| 09/01/2020 |
8.45
|
2,024,450 | 8.21 | 8.48 | 8.19 | 13,720 | 35,490 | -0.6 |
| 08/01/2020 |
8.21
|
1,954,710 | 8.21 | 8.27 | 8.04 | 235,330 | 832,290 | -15.9 |
| 07/01/2020 |
8.21
|
865,630 | 8.30 | 8.30 | 8.18 | 200,100 | 541,520 | -9.1 |
| 06/01/2020 |
8.30
|
1,309,500 | 8.47 | 8.47 | 8.24 | 7,850 | 169,910 | -4.4 |
| 03/01/2020 |
8.47
|
1,305,640 | 8.54 | 8.54 | 8.42 | 343,200 | 504,000 | -4.4 |
| 02/01/2020 |
8.54
|
2,142,970 | 8.47 | 8.54 | 8.34 | 11,950 | 1,484,000 | -40.2 |
| 31/12/2019 |
8.47
|
2,151,310 | 8.27 | 8.47 | 8.24 | 0 | 813,000 | -22.0 |
| 30/12/2019 |
8.27
|
898,050 | 8.30 | 8.31 | 8.24 | 198,620 | 500,000 | -8.0 |
| 27/12/2019 |
8.30
|
2,205,190 | 8.14 | 8.30 | 8.13 | 87,310 | 760,000 | -17.9 |
| 26/12/2019 |
8.14
|
660,670 | 8.21 | 8.21 | 8.11 | 109,800 | 291,140 | -4.8 |
| 25/12/2019 |
8.21
|
833,500 | 8.24 | 8.30 | 8.18 | 3,000 | 71,280 | -1.8 |
| 24/12/2019 |
8.24
|
1,607,030 | 8.08 | 8.30 | 8.10 | 198,620 | 500,000 | -8.0 |
| 23/12/2019 |
8.08
|
1,102,710 | 8.05 | 8.10 | 8.02 | 20,850 | 541,930 | -13.7 |
| 20/12/2019 |
8.05
|
895,980 | 8.05 | 8.07 | 8.02 | 5,420 | 419,690 | -10.9 |
| 19/12/2019 |
8.05
|
1,276,510 | 8.13 | 8.14 | 7.98 | 16,000 | 215,000 | -5.2 |
| 18/12/2019 |
8.13
|
1,218,070 | 8.28 | 8.28 | 8.04 | 33,580 | 255,030 | -5.8 |
| 17/12/2019 |
8.28
|
1,362,410 | 8.47 | 8.47 | 8.21 | 16,820 | 251,490 | -6.4 |
| 16/12/2019 |
8.47
|
1,188,090 | 8.59 | 8.59 | 8.45 | 117,130 | 318,380 | -5.6 |
| 13/12/2019 |
8.59
|
1,360,290 | 8.61 | 8.64 | 8.53 | 167,680 | 94,040 | 2.1 |
| 12/12/2019 |
8.61
|
1,185,500 | 8.61 | 8.64 | 8.56 | 182,530 | 213,250 | -0.9 |
| 11/12/2019 |
8.61
|
1,296,400 | 8.51 | 8.64 | 8.45 | 198,000 | 120,160 | 2.1 |
| 10/12/2019 |
8.51
|
1,009,950 | 8.61 | 8.64 | 8.48 | 334,000 | 500,000 | -4.6 |
| 09/12/2019 |
8.61
|
1,648,450 | 8.54 | 8.64 | 8.45 | 535,380 | 235,150 | 8.3 |
| 06/12/2019 |
8.54
|
811,470 | 8.57 | 8.59 | 8.48 | 5,610 | 5,600 | -0.0 |
| 05/12/2019 |
8.57
|
1,719,780 | 8.39 | 8.73 | 8.51 | 271,780 | 207,520 | 1.8 |
| 04/12/2019 |
8.39
|
2,051,210 | 7.85 | 8.39 | 7.87 | 506,310 | 9,500 | 13.1 |
| 03/12/2019 |
7.85
|
1,045,380 | 7.85 | 7.93 | 7.78 | 100,640 | 401,800 | -7.7 |
| 02/12/2019 |
7.85
|
954,080 | 8.14 | 8.14 | 7.85 | 5,000 | 273,740 | -7.0 |
| 29/11/2019 |
8.14
|
957,640 | 8.04 | 8.16 | 8.02 | 75,830 | 170 | 2.0 |
| 28/11/2019 |
8.04
|
1,211,930 | 8.30 | 8.31 | 7.99 | 6,030 | 60,380 | -1.4 |
| 27/11/2019 |
8.30
|
1,153,210 | 8.54 | 8.57 | 8.30 | 61,580 | 108,750 | -1.3 |
| 26/11/2019 |
8.54
|
1,420,590 | 8.54 | 8.62 | 8.50 | 453,280 | 530,010 | -2.1 |
| 25/11/2019 |
8.54
|
961,390 | 8.54 | 8.62 | 8.47 | 24,400 | 92,520 | -1.9 |
| 22/11/2019 |
8.54
|
1,596,730 | 8.74 | 8.81 | 8.45 | 30,700 | 95,760 | -1.8 |
| 21/11/2019 |
8.74
|
1,711,790 | 8.88 | 8.88 | 8.74 | 85,010 | 28,630 | 1.6 |
| 20/11/2019 |
8.88
|
1,671,860 | 8.85 | 8.93 | 8.76 | 362,600 | 106,860 | 7.3 |
| 19/11/2019 |
8.85
|
1,798,650 | 8.82 | 8.87 | 8.79 | 554,540 | 244,730 | 8.9 |
| 18/11/2019 |
8.82
|
3,249,280 | 8.71 | 9.01 | 8.70 | 766,530 | 0 | 22.1 |
| 15/11/2019 |
8.71
|
2,507,740 | 8.91 | 8.93 | 8.71 | 48,400 | 51,360 | -0.1 |
| 14/11/2019 |
8.91
|
1,800,960 | 9.07 | 9.07 | 8.91 | 136,280 | 269,370 | -3.9 |
| 13/11/2019 |
9.07
|
2,306,790 | 9.07 | 9.07 | 8.96 | 332,720 | 231,190 | 3.0 |
| 12/11/2019 |
9.07
|
2,025,350 | 9.10 | 9.10 | 8.96 | 71,800 | 167,980 | -2.8 |
| 11/11/2019 |
9.10
|
2,449,980 | 9.11 | 9.13 | 8.94 | 748,010 | 1,000 | 22.0 |
| 08/11/2019 |
9.11
|
4,099,020 | 8.96 | 9.19 | 8.99 | 54,570 | 888,420 | -24.8 |
| 07/11/2019 |
8.96
|
1,764,160 | 8.94 | 8.99 | 8.88 | 13,690 | 12,000 | 0.0 |
| 06/11/2019 |
8.94
|
1,981,650 | 9.07 | 9.07 | 8.94 | 39,010 | 175,900 | -4.0 |
| 05/11/2019 |
9.07
|
1,544,260 | 9.07 | 9.07 | 8.99 | 207,600 | 18,400 | 5.5 |
| 04/11/2019 |
9.07
|
2,666,690 | 9.01 | 9.07 | 8.96 | 546,340 | 693,300 | -4.4 |
| 01/11/2019 |
9.01
|
1,528,630 | 9.05 | 9.05 | 8.90 | 119,140 | 181,900 | -1.8 |
| 31/10/2019 |
9.05
|
4,007,290 | 8.88 | 9.10 | 8.88 | 645,690 | 883,540 | -7.0 |
| 30/10/2019 |
8.88
|
2,171,950 | 8.85 | 8.90 | 8.82 | 263,800 | 470,000 | -6.0 |
| 29/10/2019 |
8.85
|
1,446,260 | 8.88 | 8.90 | 8.77 | 26,000 | 282,080 | -7.4 |
| 28/10/2019 |
8.88
|
1,730,470 | 8.88 | 8.93 | 8.81 | 26,260 | 110,000 | -2.4 |
| 25/10/2019 |
8.88
|
1,586,170 | 8.97 | 8.99 | 8.84 | 300 | 623,000 | -18.0 |
| 24/10/2019 |
8.97
|
4,608,210 | 8.68 | 8.97 | 8.64 | 793,030 | 884,010 | -2.7 |
| 23/10/2019 |
8.68
|
2,508,290 | 8.59 | 8.68 | 8.54 | 1,088,680 | 712,210 | 10.5 |
| 22/10/2019 |
8.59
|
1,251,450 | 8.61 | 8.68 | 8.56 | 2,050 | 213,280 | -5.9 |
| 21/10/2019 |
8.61
|
1,170,010 | 8.59 | 8.62 | 8.56 | 150,000 | 121,360 | 0.8 |
| 18/10/2019 |
8.59
|
1,281,060 | 8.57 | 8.62 | 8.54 | 50 | 8,000 | -0.2 |
| 17/10/2019 |
8.57
|
1,948,760 | 8.67 | 8.67 | 8.57 | 101,000 | 108,500 | -0.2 |
| 16/10/2019 |
8.67
|
1,068,290 | 8.70 | 8.71 | 8.64 | 211,420 | 256,050 | -1.3 |
| 15/10/2019 |
8.70
|
1,432,200 | 8.73 | 8.77 | 8.65 | 157,080 | 140,000 | 0.5 |
| 14/10/2019 |
8.73
|
2,796,220 | 8.61 | 8.73 | 8.65 | 54,860 | 861,700 | -22.8 |
| 11/10/2019 |
8.61
|
2,265,090 | 8.50 | 8.65 | 8.50 | 50,700 | 1,172,240 | -31.4 |
| 10/10/2019 |
8.50
|
1,538,160 | 8.45 | 8.50 | 8.42 | 276,480 | 583,180 | -8.4 |
| 09/10/2019 |
8.45
|
1,299,340 | 8.48 | 8.50 | 8.44 | 24,900 | 458,120 | -11.9 |
| 08/10/2019 |
8.48
|
1,646,150 | 8.42 | 8.50 | 8.39 | 395,350 | 500,670 | -2.9 |
| 07/10/2019 |
8.42
|
1,407,810 | 8.45 | 8.51 | 8.39 | 276,650 | 305,000 | -0.8 |
| 04/10/2019 |
8.45
|
1,733,690 | 8.54 | 8.62 | 8.42 | 103,530 | 649,200 | -15.1 |
| 03/10/2019 |
8.54
|
2,394,270 | 8.64 | 8.65 | 8.45 | 700,000 | 1,108,630 | -11.3 |
| 02/10/2019 |
8.64
|
2,485,740 | 8.68 | 8.73 | 8.62 | 1,567,800 | 1,228,820 | 9.6 |
| 01/10/2019 |
8.68
|
4,476,330 | 8.51 | 8.73 | 8.51 | 2,542,980 | 1,925,010 | 17.3 |
| 30/09/2019 |
8.51
|
3,492,130 | 8.19 | 8.62 | 8.19 | 909,500 | 1,029,450 | -3.4 |
| 27/09/2019 |
8.19
|
2,109,570 | 8.14 | 8.21 | 8.11 | 464,800 | 1,101,240 | -16.9 |
| 26/09/2019 |
8.14
|
1,921,770 | 8.13 | 8.18 | 8.10 | 648,500 | 1,087,530 | -11.6 |
| 25/09/2019 |
8.13
|
1,218,460 | 8.07 | 8.13 | 8.05 | 640,860 | 353,080 | 7.6 |
| 24/09/2019 |
8.07
|
1,312,330 | 8.11 | 8.11 | 8.02 | 319,660 | 275,820 | 1.1 |
| 23/09/2019 |
8.11
|
924,710 | 8.10 | 8.11 | 8.07 | 210,600 | 300,000 | -2.4 |
| 20/09/2019 |
8.10
|
1,212,560 | 8.10 | 8.14 | 8.08 | 7,800 | 221,280 | -5.6 |
| 19/09/2019 |
8.10
|
1,610,140 | 8.02 | 8.13 | 8.01 | 363,900 | 617,930 | -6.7 |
| 18/09/2019 |
8.02
|
905,560 | 8.05 | 8.07 | 8.01 | 1,400 | 198,200 | -5.1 |
| 17/09/2019 |
8.05
|
1,571,630 | 8.08 | 8.08 | 7.99 | 975,500 | 579,970 | 10.3 |
| 16/09/2019 |
8.08
|
2,225,270 | 7.99 | 8.11 | 7.98 | 150,000 | 435,500 | -7.5 |