| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-20) |
-0.06 | -2.03% | 1,700,300 | 4,720 | 0.0 |
2.81
2.96
2.90
|
|
2 tháng
(2024-07-22) |
-0.13 | -4.29% | 4,111,800 | 48,586 | 0.1 |
2.71
3.08
2.90
|
|
3 tháng
(2024-06-21) |
-0.54 | -15.70% | 7,321,900 | 84,020 | 0.3 |
2.71
3.50
2.90
|
|
6 tháng
(2024-03-25) |
-1.20 | -29.27% | 19,124,300 | 77,820 | 0.2 |
2.71
4.10
2.90
|
|
12 tháng
(2023-09-25) |
-2.19 | -43.03% | 47,424,700 | 39,726 | -0.0 |
2.71
5.22
2.90
|
|
24 tháng
(2022-09-30) |
-2.35 | -44.76% | 167,632,100 | -782,497 | -3.8 |
2.47
6.63
2.90
|
|
36 tháng
(2021-10-05) |
-8.10 | -73.64% | 403,235,600 | -4,843,112 | -49.5 |
2.47
14.60
2.90
|
|
60 tháng
(2019-10-16) |
-6.43 | -68.93% | 1,215,247,720 | -29,740,116 | -286.0 |
2.47
15.05
2.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/11/2019 |
8.18
|
158,710 | 8.21 | 8.24 | 8.18 | 0 | 260 | -0.0 |
| 28/11/2019 |
8.21
|
226,990 | 8.21 | 8.27 | 8.18 | 29,510 | 0 | 0.3 |
| 27/11/2019 |
8.21
|
131,090 | 8.23 | 8.29 | 8.21 | 1,310 | 11,780 | -0.1 |
| 26/11/2019 |
8.23
|
284,820 | 8.23 | 8.29 | 8.21 | 4,660 | 0 | 0.0 |
| 25/11/2019 |
8.23
|
254,070 | 8.30 | 8.30 | 8.18 | 2,000 | 0 | 0.0 |
| 22/11/2019 |
8.30
|
520,810 | 8.33 | 8.38 | 8.25 | 0 | 1,710 | -0.0 |
| 21/11/2019 |
8.33
|
351,590 | 8.38 | 8.38 | 8.30 | 3,500 | 900 | 0.0 |
| 20/11/2019 |
8.38
|
384,950 | 8.38 | 8.46 | 8.33 | 7,940 | 4,400 | 0.0 |
| 19/11/2019 |
8.38
|
315,520 | 8.38 | 8.50 | 8.38 | 0 | 1,680 | -0.0 |
| 18/11/2019 |
8.38
|
1,031,550 | 8.20 | 8.46 | 8.20 | 3,340 | 0 | 0.0 |
| 15/11/2019 |
8.20
|
177,250 | 8.19 | 8.25 | 8.18 | 0 | 10 | -0.0 |
| 14/11/2019 |
8.19
|
430,970 | 8.28 | 8.31 | 8.19 | 8,700 | 0 | 0.1 |
| 13/11/2019 |
8.28
|
427,830 | 8.26 | 8.33 | 8.25 | 30,390 | 890 | 0.3 |
| 12/11/2019 |
8.26
|
366,390 | 8.28 | 8.30 | 8.23 | 0 | 4,690 | -0.0 |
| 11/11/2019 |
8.28
|
408,840 | 8.38 | 8.38 | 8.26 | 8,080 | 33,560 | -0.3 |
| 08/11/2019 |
8.38
|
447,640 | 8.46 | 8.50 | 8.33 | 880 | 10,320 | -0.1 |
| 07/11/2019 |
8.46
|
558,610 | 8.46 | 8.58 | 8.46 | 10,720 | 9,160 | 0.0 |
| 06/11/2019 |
8.46
|
985,690 | 8.25 | 8.54 | 8.25 | 29,960 | 0 | 0.3 |
| 05/11/2019 |
8.25
|
641,940 | 8.13 | 8.25 | 8.13 | 48,120 | 500,000 | -4.4 |
| 04/11/2019 |
8.13
|
504,450 | 8.17 | 8.28 | 8.13 | 20,830 | 28,750 | -0.1 |
| 01/11/2019 |
8.17
|
386,970 | 8.08 | 8.28 | 8.08 | 100 | 0 | 0.0 |
| 31/10/2019 |
8.08
|
972,180 | 8.23 | 8.25 | 8.05 | 0 | 33,290 | -0.3 |
| 30/10/2019 |
8.23
|
1,106,240 | 8.25 | 8.38 | 8.14 | 71,600 | 90,370 | -0.2 |
| 29/10/2019 |
8.25
|
1,111,280 | 8.46 | 8.46 | 8.22 | 0 | 38,220 | -0.4 |
| 28/10/2019 |
8.46
|
748,310 | 8.27 | 8.54 | 8.27 | 16,570 | 0 | 0.2 |
| 25/10/2019 |
8.27
|
472,840 | 8.17 | 8.33 | 8.15 | 1,420 | 500 | 0.0 |
| 24/10/2019 |
8.17
|
1,412,970 | 8.38 | 8.42 | 8.16 | 26,150 | 1,000 | 0.2 |
| 23/10/2019 |
8.38
|
1,165,550 | 8.54 | 8.63 | 8.31 | 55,270 | 0 | 0.6 |
| 22/10/2019 |
8.54
|
706,170 | 8.33 | 8.58 | 8.33 | 97,600 | 0 | 1.0 |
| 21/10/2019 |
8.33
|
816,230 | 8.75 | 8.92 | 8.33 | 3,920 | 7,500 | -0.0 |
| 18/10/2019 |
8.75
|
1,524,130 | 8.79 | 9 | 8.63 | 40,000 | 60,000 | -0.2 |
| 17/10/2019 |
8.79
|
1,341,450 | 9.33 | 9.33 | 8.79 | 32,950 | 40,000 | -0.1 |
| 16/10/2019 |
9.33
|
651,750 | 9.17 | 9.42 | 9.13 | 47,000 | 63,500 | -0.2 |
| 15/10/2019 |
9.17
|
803,900 | 9.17 | 9.29 | 9.08 | 340 | 60,000 | -0.7 |
| 14/10/2019 |
9.17
|
2,237,420 | 9.63 | 9.67 | 9.17 | 33,000 | 60,000 | -0.3 |
| 11/10/2019 |
9.63
|
1,223,930 | 9.50 | 9.75 | 9.46 | 0 | 64,000 | -0.7 |
| 10/10/2019 |
9.50
|
613,030 | 9.58 | 9.71 | 9.50 | 4,650 | 10,000 | -0.1 |
| 09/10/2019 |
9.58
|
1,474,460 | 9.75 | 9.83 | 9.25 | 0 | 400,980 | -4.6 |
| 08/10/2019 |
9.75
|
1,272,490 | 9.75 | 9.88 | 9.58 | 2,290 | 0 | 0.0 |
| 07/10/2019 |
9.75
|
1,621,500 | 9.83 | 10.08 | 9.71 | 1,840 | 110,020 | -1.3 |
| 04/10/2019 |
9.83
|
1,159,920 | 9.83 | 10 | 9.75 | 124,700 | 135,000 | -0.1 |
| 03/10/2019 |
9.83
|
3,089,080 | 9.38 | 9.92 | 9.21 | 0 | 585,480 | -6.6 |
| 02/10/2019 |
9.38
|
1,794,680 | 9.08 | 9.46 | 9.08 | 74,480 | 120,890 | -0.5 |
| 01/10/2019 |
9.08
|
358,720 | 8.96 | 9.13 | 8.92 | 1,060 | 0 | 0.0 |
| 30/09/2019 |
8.96
|
604,530 | 8.88 | 9.08 | 8.88 | 1,050 | 15,000 | -0.1 |
| 27/09/2019 |
8.88
|
1,282,180 | 9.21 | 9.25 | 8.88 | 1,560 | 5,000 | -0.0 |
| 26/09/2019 |
9.21
|
1,021,890 | 9.21 | 9.46 | 9.08 | 520 | 245,000 | -2.7 |
| 25/09/2019 |
9.21
|
1,185,810 | 9.25 | 9.38 | 9.08 | 111,130 | 649,070 | -5.9 |
| 24/09/2019 |
9.25
|
677,700 | 9.17 | 9.46 | 9.17 | 36,920 | 57,210 | -0.2 |
| 23/09/2019 |
9.17
|
897,960 | 9.42 | 9.42 | 9.04 | 49,060 | 385,010 | -3.7 |
| 20/09/2019 |
9.42
|
1,518,630 | 9.13 | 9.50 | 9.04 | 292,180 | 150 | 3.3 |
| 19/09/2019 |
9.13
|
1,109,910 | 9.17 | 9.38 | 9 | 25,040 | 0 | 0.3 |
| 18/09/2019 |
9.17
|
1,889,720 | 9.08 | 9.54 | 8.92 | 125,000 | 41,520 | 0.9 |
| 17/09/2019 |
9.08
|
1,742,300 | 8.58 | 9.08 | 8.54 | 225,200 | 10,000 | 2.3 |
| 16/09/2019 |
8.58
|
1,481,340 | 8.46 | 8.75 | 8.33 | 78,190 | 485,000 | -4.2 |
| 13/09/2019 |
8.46
|
700,570 | 8.46 | 8.50 | 8.25 | 65,000 | 0 | 0.7 |
| 12/09/2019 |
8.46
|
360,640 | 8.21 | 8.46 | 8.18 | 53,500 | 2,000 | 0.5 |
| 11/09/2019 |
8.21
|
233,890 | 8.13 | 8.25 | 8.08 | 69,290 | 3,200 | 0.6 |
| 10/09/2019 |
8.13
|
371,110 | 8.15 | 8.23 | 8.02 | 66,150 | 0 | 0.6 |
| 09/09/2019 |
8.15
|
306,570 | 8.24 | 8.24 | 8.10 | 17,000 | 4,650 | 0.1 |
| 06/09/2019 |
8.24
|
360,340 | 8.42 | 8.42 | 8.24 | 60,000 | 10 | 0.6 |
| 05/09/2019 |
8.42
|
459,840 | 8.50 | 8.50 | 8.32 | 89,700 | 1,250 | 0.9 |
| 04/09/2019 |
8.50
|
675,050 | 8.50 | 8.50 | 8.22 | 198,300 | 0 | 2.0 |
| 03/09/2019 |
8.50
|
540,970 | 8.46 | 8.54 | 8.38 | 276,500 | 210 | 2.8 |
| 30/08/2019 |
8.46
|
1,124,490 | 8.46 | 8.58 | 8.33 | 293,430 | 500,000 | -2.0 |
| 29/08/2019 |
8.46
|
591,260 | 8.33 | 8.58 | 8.33 | 1,000 | 17,250 | -0.2 |
| 28/08/2019 |
8.33
|
644,260 | 8.38 | 8.42 | 8.29 | 34,000 | 0 | 0.3 |
| 27/08/2019 |
8.38
|
1,088,230 | 8.13 | 8.50 | 8.13 | 0 | 140,500 | -1.4 |
| 26/08/2019 |
8.13
|
485,830 | 8.16 | 8.18 | 8 | 24,000 | 143,890 | -1.1 |
| 23/08/2019 |
8.16
|
594,380 | 7.92 | 8.16 | 7.92 | 2,000 | 3,460 | -0.0 |
| 22/08/2019 |
7.92
|
539,060 | 8.02 | 8.04 | 7.92 | 0 | 120 | -0.0 |
| 21/08/2019 |
8.02
|
316,530 | 8.15 | 8.18 | 7.98 | 3,590 | 141,500 | -1.3 |
| 20/08/2019 |
8.15
|
620,310 | 8.03 | 8.25 | 8.07 | 510 | 153,000 | -1.5 |
| 19/08/2019 |
8.03
|
813,240 | 7.83 | 8.03 | 7.79 | 1,800 | 151,500 | -1.4 |
| 16/08/2019 |
7.83
|
191,640 | 7.81 | 7.87 | 7.74 | 2,990 | 0 | 0.0 |
| 15/08/2019 |
7.81
|
100,840 | 7.83 | 7.83 | 7.58 | 0 | 1,500 | -0.0 |
| 14/08/2019 |
7.83
|
364,720 | 7.63 | 7.91 | 7.59 | 0 | 4,500 | -0.0 |
| 13/08/2019 |
7.63
|
166,010 | 7.65 | 7.65 | 7.55 | 10,030 | 0 | 0.1 |
| 12/08/2019 |
7.65
|
172,520 | 7.63 | 7.66 | 7.53 | 0 | 0 | 0 |
| 09/08/2019 |
7.63
|
190,060 | 7.50 | 7.69 | 7.50 | 0 | 4,000 | -0.0 |
| 08/08/2019 |
7.50
|
236,660 | 7.50 | 7.50 | 7.46 | 0 | 800 | -0.0 |
| 07/08/2019 |
7.50
|
281,440 | 7.53 | 7.61 | 7.47 | 0 | 0 | 0 |
| 06/08/2019 |
7.53
|
315,600 | 7.58 | 7.58 | 7.46 | 0 | 10,330 | -0.1 |
| 05/08/2019 |
7.58
|
200,410 | 7.67 | 7.71 | 7.49 | 0 | 0 | 0 |
| 02/08/2019 |
7.67
|
90,890 | 7.65 | 7.67 | 7.54 | 3,270 | 0 | 0.0 |
| 01/08/2019 |
7.65
|
33,890 | 7.63 | 7.68 | 7.59 | 20 | 0 | 0.0 |
| 31/07/2019 |
7.63
|
167,820 | 7.50 | 7.66 | 7.57 | 0 | 0 | 0 |
| 30/07/2019 |
7.50
|
217,630 | 7.63 | 7.63 | 7.50 | 2,200 | 0 | 0.0 |
| 29/07/2019 |
7.63
|
66,970 | 7.66 | 7.66 | 7.58 | 100 | 0 | 0.0 |
| 26/07/2019 |
7.66
|
208,050 | 7.54 | 7.70 | 7.54 | 0 | 0 | 0 |
| 25/07/2019 |
7.54
|
390,520 | 7.67 | 7.79 | 7.52 | 0 | 0 | 0 |
| 24/07/2019 |
7.67
|
348,330 | 7.83 | 7.87 | 7.67 | 0 | 0 | 0 |
| 23/07/2019 |
7.83
|
196,370 | 7.85 | 7.90 | 7.75 | 14,500 | 0 | 0.1 |
| 22/07/2019 |
7.85
|
315,900 | 7.90 | 7.93 | 7.35 | 5,220 | 0 | 0.0 |
| 19/07/2019 |
7.90
|
126,910 | 7.92 | 7.93 | 7.85 | 0 | 0 | 0 |
| 18/07/2019 |
7.92
|
162,790 | 7.92 | 7.98 | 7.85 | 0 | 0 | 0 |
| 17/07/2019 |
7.92
|
160,280 | 7.90 | 7.94 | 7.83 | 0 | 0 | 0 |
| 16/07/2019 |
7.90
|
196,640 | 7.85 | 7.96 | 7.83 | 0 | 0 | 0 |
| 15/07/2019 |
7.85
|
139,590 | 7.92 | 7.99 | 7.82 | 200 | 0 | 0.0 |
| 12/07/2019 |
7.92
|
264,810 | 8.06 | 8.06 | 7.92 | 500 | 0 | 0.0 |