| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-09) |
-1.85 | -14.92% | 3,535,700 | -26,300 | -0.3 |
10.50
12.40
10.55
|
|
2 tháng
(2024-09-09) |
-2.10 | -16.60% | 8,481,000 | 1,518,500 | 19.4 |
10.50
12.95
10.55
|
|
3 tháng
(2024-08-12) |
-2.65 | -20.08% | 13,391,200 | 2,171,845 | 28.0 |
10.50
13.20
10.55
|
|
6 tháng
(2024-05-13) |
-2.59 | -19.69% | 47,372,500 | 3,494,792 | 45.2 |
10.50
14.43
10.55
|
|
12 tháng
(2023-11-14) |
-2.54 | -19.41% | 109,646,000 | 3,121,972 | 39.3 |
10.50
15.72
10.55
|
|
24 tháng
(2022-11-21) |
-1.53 | -12.63% | 260,660,900 | 5,141,597 | 70.0 |
10.50
19.91
10.55
|
|
36 tháng
(2021-11-24) |
-4.53 | -30.05% | 398,873,400 | 1,578,869 | -20.7 |
10.50
22.44
10.55
|
|
60 tháng
(2019-12-05) |
1.89 | 21.81% | 561,139,080 | 92,109 | -42.2 |
5.45
22.44
10.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/01/2020 |
9.56
|
152,420 | 9.32 | 9.68 | 9.29 | 18,800 | 13,040 | 0.1 |
| 17/01/2020 |
9.32
|
39,300 | 9.13 | 9.32 | 9.17 | 6,000 | 0 | 0.1 |
| 16/01/2020 |
9.13
|
73,310 | 9.29 | 9.29 | 9.09 | 21,000 | 0 | 0.2 |
| 15/01/2020 |
9.29
|
364,110 | 9.48 | 9.52 | 9.05 | 153,330 | 200,000 | -0.6 |
| 14/01/2020 |
9.48
|
45,280 | 9.25 | 9.48 | 9.29 | 9,000 | 5,590 | 0.0 |
| 13/01/2020 |
9.25
|
174,830 | 9.48 | 9.56 | 9.25 | 54,000 | 0 | 0.7 |
| 10/01/2020 |
9.48
|
199,790 | 9.36 | 9.56 | 9.36 | 82,430 | 0 | 1.0 |
| 09/01/2020 |
9.36
|
133,330 | 9.17 | 9.68 | 9.29 | 33,390 | 3,000 | 0.4 |
| 08/01/2020 |
9.17
|
403,360 | 9.60 | 9.71 | 8.97 | 123,390 | 6,800 | 1.4 |
| 07/01/2020 |
9.60
|
130,870 | 9.64 | 9.83 | 9.56 | 0 | 7,000 | -0.1 |
| 06/01/2020 |
9.64
|
287,620 | 10.10 | 10.10 | 9.56 | 108,320 | 2,020 | 1.3 |
| 03/01/2020 |
10.10
|
120,880 | 10.22 | 10.30 | 9.99 | 45,400 | 240 | 0.6 |
| 02/01/2020 |
10.22
|
249,100 | 9.99 | 10.38 | 9.87 | 50,980 | 0 | 0.7 |
| 31/12/2019 |
9.99
|
160,650 | 10.03 | 10.07 | 9.87 | 24,000 | 0 | 0.3 |
| 30/12/2019 |
10.03
|
318,530 | 9.60 | 10.07 | 9.60 | 0 | 4,620 | -0.1 |
| 27/12/2019 |
9.60
|
145,230 | 9.36 | 9.64 | 9.36 | 0 | 5,000 | -0.1 |
| 26/12/2019 |
9.36
|
248,040 | 9.75 | 9.83 | 9.36 | 47,000 | 0 | 0.6 |
| 25/12/2019 |
9.75
|
153,060 | 9.71 | 9.75 | 9.60 | 0 | 0 | 0 |
| 24/12/2019 |
9.71
|
470,890 | 9.32 | 9.75 | 9.25 | 0 | 4,620 | -0.1 |
| 23/12/2019 |
9.32
|
386,600 | 8.90 | 9.32 | 8.93 | 26,080 | 0 | 0.3 |
| 20/12/2019 |
8.90
|
107,460 | 8.93 | 9.05 | 8.86 | 39,210 | 0 | 0.4 |
| 19/12/2019 |
8.93
|
98,710 | 9.01 | 9.01 | 8.86 | 33,880 | 0 | 0.4 |
| 18/12/2019 |
9.01
|
130,040 | 9.05 | 9.13 | 8.82 | 84,970 | 0 | 1.0 |
| 17/12/2019 |
9.05
|
156,290 | 8.74 | 9.25 | 8.82 | 18,010 | 0 | 0.2 |
| 16/12/2019 |
8.74
|
79,780 | 8.66 | 8.74 | 8.62 | 30,520 | 0 | 0.3 |
| 13/12/2019 |
8.66
|
52,940 | 8.66 | 8.74 | 8.62 | 28,100 | 0 | 0.3 |
| 12/12/2019 |
8.66
|
15,240 | 8.66 | 8.70 | 8.58 | 9,760 | 0 | 0.1 |
| 11/12/2019 |
8.66
|
159,290 | 8.58 | 8.66 | 8.54 | 63,600 | 0 | 0.7 |
| 10/12/2019 |
8.58
|
58,360 | 8.62 | 8.66 | 8.54 | 33,570 | 0 | 0.4 |
| 09/12/2019 |
8.62
|
44,580 | 8.62 | 8.62 | 8.54 | 12,390 | 0 | 0.1 |
| 06/12/2019 |
8.62
|
5,530 | 8.66 | 8.70 | 8.62 | 3,970 | 0 | 0.0 |
| 05/12/2019 |
8.66
|
8,030 | 8.62 | 8.70 | 8.58 | 2,950 | 170 | 0.0 |
| 04/12/2019 |
8.62
|
39,890 | 8.62 | 8.62 | 8.51 | 18,810 | 0 | 0.2 |
| 03/12/2019 |
8.62
|
18,260 | 8.62 | 8.66 | 8.54 | 0 | 0 | 0 |
| 02/12/2019 |
8.62
|
83,870 | 8.70 | 8.74 | 8.62 | 29,780 | 0 | 0.3 |
| 29/11/2019 |
8.70
|
34,020 | 8.66 | 8.70 | 8.62 | 19,890 | 0 | 0.2 |
| 28/11/2019 |
8.66
|
20,660 | 8.66 | 8.70 | 8.62 | 0 | 0 | 0 |
| 27/11/2019 |
8.66
|
96,610 | 8.58 | 8.74 | 8.58 | 46,970 | 81,840 | -0.4 |
| 26/11/2019 |
8.58
|
35,060 | 8.58 | 8.66 | 8.54 | 0 | 0 | 0 |
| 25/11/2019 |
8.58
|
92,730 | 8.58 | 8.58 | 8.51 | 0 | 1,160 | -0.0 |
| 22/11/2019 |
8.58
|
105,730 | 8.66 | 8.70 | 8.58 | 32,850 | 0 | 0.4 |
| 21/11/2019 |
8.66
|
44,250 | 8.74 | 8.74 | 8.62 | 26,000 | 0 | 0.3 |
| 20/11/2019 |
8.74
|
84,480 | 8.74 | 8.74 | 8.66 | 4,800 | 0 | 0.1 |
| 19/11/2019 |
8.74
|
56,830 | 8.74 | 8.74 | 8.54 | 0 | 0 | 0 |
| 18/11/2019 |
8.74
|
35,530 | 8.62 | 8.74 | 8.62 | 12,020 | 0 | 0.1 |
| 15/11/2019 |
8.62
|
33,000 | 8.74 | 8.74 | 8.58 | 0 | 0 | 0 |
| 14/11/2019 |
8.74
|
51,530 | 8.74 | 8.74 | 8.66 | 6,940 | 0 | 0.1 |
| 13/11/2019 |
8.74
|
16,940 | 8.70 | 8.74 | 8.66 | 10,500 | 0 | 0.1 |
| 12/11/2019 |
8.70
|
20,680 | 8.58 | 8.70 | 8.58 | 0 | 0 | 0 |
| 11/11/2019 |
8.58
|
30,780 | 8.70 | 8.70 | 8.58 | 0 | 0 | 0 |
| 08/11/2019 |
8.70
|
22,340 | 8.74 | 8.78 | 8.58 | 3,020 | 0 | 0.0 |
| 07/11/2019 |
8.74
|
46,750 | 8.78 | 8.78 | 8.58 | 0 | 3,690 | -0.0 |
| 06/11/2019 |
8.78
|
37,560 | 8.78 | 8.82 | 8.66 | 0 | 0 | 0 |
| 05/11/2019 |
8.78
|
175,200 | 8.74 | 8.78 | 8.54 | 4,000 | 0 | 0.0 |
| 04/11/2019 |
8.74
|
85,640 | 8.58 | 8.78 | 8.54 | 500 | 0 | 0.0 |
| 01/11/2019 |
8.58
|
74,280 | 8.66 | 8.78 | 8.58 | 1,000 | 0 | 0.0 |
| 31/10/2019 |
8.66
|
89,250 | 8.78 | 8.86 | 8.62 | 2,000 | 0 | 0.0 |
| 30/10/2019 |
8.78
|
45,980 | 8.74 | 8.86 | 8.70 | 380 | 0 | 0.0 |
| 29/10/2019 |
8.74
|
102,050 | 8.74 | 8.93 | 8.74 | 0 | 11,980 | -0.1 |
| 28/10/2019 |
8.74
|
68,850 | 8.66 | 8.97 | 8.66 | 10 | 18,020 | -0.2 |
| 25/10/2019 |
8.66
|
141,290 | 8.78 | 8.90 | 8.66 | 1,500 | 43,460 | -0.5 |
| 24/10/2019 |
8.78
|
135,520 | 8.82 | 9.01 | 8.70 | 0 | 0 | 0 |
| 23/10/2019 |
8.82
|
34,060 | 9.05 | 9.05 | 8.74 | 0 | 0 | 0 |
| 22/10/2019 |
9.05
|
211,940 | 9.05 | 9.56 | 9.05 | 0 | 100 | -0.0 |
| 21/10/2019 |
9.05
|
264,670 | 8.47 | 9.05 | 8.54 | 0 | 11,300 | -0.1 |
| 18/10/2019 |
8.47
|
52,630 | 8.43 | 8.51 | 8.43 | 35,240 | 28,000 | 0.1 |
| 17/10/2019 |
8.43
|
35,240 | 8.51 | 8.54 | 8.43 | 0 | 3,000 | -0.0 |
| 16/10/2019 |
8.51
|
82,880 | 8.47 | 8.51 | 8.43 | 15,000 | 0 | 0.2 |
| 15/10/2019 |
8.47
|
92,230 | 8.39 | 8.54 | 8.39 | 37,520 | 0 | 0.4 |
| 14/10/2019 |
8.39
|
37,520 | 8.35 | 8.58 | 8.39 | 0 | 2,640 | -0.0 |
| 11/10/2019 |
8.35
|
55,320 | 8.35 | 8.43 | 8.35 | 30,000 | 0 | 0.3 |
| 10/10/2019 |
8.35
|
51,200 | 8.43 | 8.47 | 8.35 | 21,020 | 0 | 0.2 |
| 09/10/2019 |
8.43
|
32,780 | 8.35 | 8.51 | 8.35 | 0 | 1,000 | -0.0 |
| 08/10/2019 |
8.35
|
56,850 | 8.35 | 8.43 | 8.23 | 2,000 | 0 | 0.0 |
| 07/10/2019 |
8.35
|
159,080 | 8.43 | 8.58 | 8.19 | 0 | 4,470 | -0.0 |
| 04/10/2019 |
8.43
|
159,240 | 8.58 | 8.58 | 8.35 | 3,000 | 13,700 | -0.1 |
| 03/10/2019 |
8.58
|
23,090 | 8.62 | 8.66 | 8.58 | 0 | 1,000 | -0.0 |
| 02/10/2019 |
8.62
|
80,280 | 8.62 | 8.66 | 8.54 | 31,450 | 2,340 | 0.3 |
| 01/10/2019 |
8.62
|
61,030 | 8.62 | 8.74 | 8.58 | 0 | 0 | 0 |
| 30/09/2019 |
8.62
|
251,470 | 8.74 | 8.78 | 8.58 | 5,650 | 185,420 | -2.0 |
| 27/09/2019 |
8.74
|
122,880 | 8.74 | 8.78 | 8.66 | 39,630 | 1,000 | 0.4 |
| 26/09/2019 |
8.74
|
48,340 | 8.74 | 8.78 | 8.70 | 1,690 | 0 | 0.0 |
| 25/09/2019 |
8.74
|
27,680 | 8.74 | 8.82 | 8.74 | 500 | 30 | 0.0 |
| 24/09/2019 |
8.74
|
102,190 | 8.74 | 8.82 | 8.66 | 7,430 | 20 | 0.1 |
| 23/09/2019 |
8.74
|
36,540 | 8.74 | 8.82 | 8.70 | 0 | 1,000 | -0.0 |
| 20/09/2019 |
8.74
|
36,140 | 8.74 | 8.78 | 8.70 | 100 | 0 | 0.0 |
| 19/09/2019 |
8.74
|
42,560 | 8.82 | 8.82 | 8.70 | 1,300 | 9,400 | -0.1 |
| 18/09/2019 |
8.82
|
46,870 | 8.78 | 8.82 | 8.70 | 1,500 | 0 | 0.0 |
| 17/09/2019 |
8.78
|
101,170 | 8.70 | 8.86 | 8.66 | 19,080 | 2,000 | 0.2 |
| 16/09/2019 |
8.70
|
110,720 | 8.78 | 8.86 | 8.66 | 0 | 29,310 | -0.3 |
| 13/09/2019 |
8.78
|
79,800 | 8.70 | 8.82 | 8.62 | 21,700 | 1,000 | 0.2 |
| 12/09/2019 |
8.70
|
66,820 | 8.66 | 8.78 | 8.66 | 6,250 | 1,000 | 0.1 |
| 11/09/2019 |
8.66
|
48,450 | 8.66 | 8.78 | 8.51 | 50 | 1,000 | -0.0 |
| 10/09/2019 |
8.66
|
47,500 | 8.82 | 8.82 | 8.66 | 2,000 | 0 | 0.0 |
| 09/09/2019 |
8.82
|
72,410 | 8.78 | 8.82 | 8.70 | 2,000 | 10,400 | -0.1 |
| 06/09/2019 |
8.78
|
48,620 | 8.86 | 8.90 | 8.78 | 21,000 | 430 | 0.2 |
| 05/09/2019 |
8.86
|
34,370 | 8.78 | 8.86 | 8.74 | 2,000 | 570 | 0.0 |
| 04/09/2019 |
8.78
|
122,100 | 8.82 | 8.86 | 8.74 | 0 | 0 | 0 |
| 03/09/2019 |
8.82
|
92,810 | 8.97 | 8.97 | 8.82 | 46,110 | 18,700 | 0.3 |
| 30/08/2019 |
8.97
|
70,110 | 8.93 | 9.01 | 8.90 | 12,240 | 100 | 0.1 |