| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-28) |
-3 | -7.37% | 12,355,410 | -150,100 | -6.1 |
36.90
41.50
37.70
|
|
2 tháng
(2024-09-26) |
-3.90 | -9.37% | 27,590,269 | -1,746,900 | -69.0 |
36.90
43.66
37.70
|
|
3 tháng
(2024-08-27) |
-0.86 | -2.22% | 42,588,488 | -1,735,800 | -69.0 |
36.90
43.66
37.70
|
|
6 tháng
(2024-05-29) |
-6.84 | -15.36% | 98,237,342 | -2,316,200 | -91.6 |
31.39
46.99
37.70
|
|
12 tháng
(2023-12-01) |
13.17 | 53.71% | 169,969,404 | -4,689,427 | -165.1 |
24.53
46.99
37.70
|
|
24 tháng
(2022-12-06) |
22.03 | 140.54% | 255,010,938 | -3,573,934 | -130.7 |
14.63
46.99
37.70
|
|
36 tháng
(2021-12-13) |
2.08 | 5.84% | 318,516,410 | -4,473,204 | -145.1 |
10.95
46.99
37.70
|
|
60 tháng
(2019-12-23) |
29.68 | 370.04% | 605,780,167 | -18,229,446 | -379.3 |
6.40
46.99
37.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2019 |
8.43
|
49,200 | 8.51 | 8.51 | 8.36 | 14,000 | 30,000 | -0.2 |
| 16/09/2019 |
8.51
|
74,940 | 8.59 | 8.59 | 8.36 | 15,100 | 31,000 | -0.2 |
| 13/09/2019 |
8.59
|
9,550 | 8.28 | 8.99 | 8.28 | 8,600 | 0 | 0.1 |
| 12/09/2019 |
8.28
|
8,610 | 8.36 | 8.43 | 8.28 | 5,100 | 0 | 0.1 |
| 11/09/2019 |
8.36
|
12,100 | 8.36 | 8.43 | 8.36 | 10,900 | 0 | 0.1 |
| 10/09/2019 |
8.36
|
26,100 | 8.36 | 8.36 | 8.20 | 21,200 | 20,000 | 0.0 |
| 09/09/2019 |
8.36
|
46,600 | 8.43 | 8.43 | 8.28 | 24,000 | 22,500 | 0.0 |
| 06/09/2019 |
8.43
|
40,250 | 8.43 | 8.51 | 8.28 | 14,700 | 23,000 | -0.1 |
| 05/09/2019 |
8.43
|
34,000 | 8.51 | 8.59 | 8.28 | 12,000 | 25,000 | -0.1 |
| 04/09/2019 |
8.51
|
45,300 | 8.59 | 8.59 | 8.20 | 24,700 | 20,100 | 0.1 |
| 03/09/2019 |
8.59
|
48,960 | 8.67 | 8.67 | 8.28 | 9,700 | 43,700 | -0.4 |
| 30/08/2019 |
8.67
|
65,900 | 8.12 | 8.83 | 8.12 | 42,800 | 33,000 | 0.1 |
| 29/08/2019 |
8.12
|
48,413 | 8.20 | 8.20 | 8.04 | 16,000 | 35,000 | -0.2 |
| 28/08/2019 |
8.20
|
80,730 | 8.28 | 8.28 | 8.12 | 19,000 | 55,000 | -0.4 |
| 27/08/2019 |
8.28
|
39,500 | 8.36 | 8.36 | 8.20 | 9,000 | 30,000 | -0.2 |
| 26/08/2019 |
8.36
|
29,580 | 8.43 | 8.43 | 8.28 | 10,000 | 13,000 | -0.0 |
| 23/08/2019 |
8.43
|
44,200 | 8.51 | 8.51 | 8.28 | 17,000 | 39,000 | -0.2 |
| 22/08/2019 |
8.51
|
45,660 | 8.59 | 8.59 | 8.36 | 3,500 | 40,500 | -0.4 |
| 21/08/2019 |
8.59
|
45,415 | 8.59 | 8.59 | 8.43 | 22,000 | 22,000 | 0.0 |
| 20/08/2019 |
8.59
|
43,000 | 8.59 | 8.59 | 8.43 | 12,400 | 28,300 | -0.2 |
| 19/08/2019 |
8.59
|
37,962 | 8.59 | 8.59 | 8.43 | 17,000 | 15,000 | 0.0 |
| 16/08/2019 |
8.59
|
34,110 | 8.59 | 8.59 | 8.43 | 6,500 | 27,000 | -0.2 |
| 15/08/2019 |
8.59
|
8,700 | 8.59 | 8.59 | 8.43 | 2,000 | 0 | 0.0 |
| 14/08/2019 |
8.59
|
42,430 | 8.67 | 8.67 | 8.51 | 6,000 | 31,000 | -0.3 |
| 13/08/2019 |
8.67
|
26,100 | 8.75 | 8.75 | 8.59 | 3,500 | 20,000 | -0.2 |
| 12/08/2019 |
8.75
|
48,200 | 8.67 | 8.75 | 8.59 | 7,000 | 15,000 | -0.1 |
| 09/08/2019 |
8.67
|
35,400 | 8.75 | 8.75 | 8.59 | 4,000 | 15,000 | -0.1 |
| 08/08/2019 |
8.75
|
61,100 | 8.75 | 8.75 | 8.59 | 9,000 | 42,000 | -0.4 |
| 07/08/2019 |
8.75
|
28,815 | 8.75 | 8.75 | 8.67 | 2,000 | 12,400 | -0.1 |
| 06/08/2019 |
8.75
|
48,672 | 8.67 | 8.83 | 8.51 | 4,200 | 0 | 0.0 |
| 05/08/2019 |
8.67
|
16,400 | 8.67 | 8.67 | 8.59 | 8,500 | 4,580 | 0.0 |
| 02/08/2019 |
8.67
|
50,000 | 8.67 | 8.67 | 8.51 | 5,000 | 8,000 | -0.0 |
| 01/08/2019 |
8.67
|
48,100 | 8.75 | 8.75 | 8.59 | 6,500 | 12,100 | -0.1 |
| 31/07/2019 |
8.75
|
8,600 | 8.75 | 8.75 | 8.67 | 7,000 | 0 | 0.1 |
| 30/07/2019 |
8.75
|
24,200 | 8.75 | 8.75 | 8.67 | 3,000 | 19,400 | -0.2 |
| 29/07/2019 |
8.75
|
12,600 | 8.75 | 8.75 | 8.67 | 7,300 | 5,100 | 0.0 |
| 26/07/2019 |
8.75
|
20,200 | 8.75 | 8.75 | 8.67 | 7,000 | 11,200 | -0.0 |
| 25/07/2019 |
8.75
|
21,790 | 8.83 | 8.83 | 8.67 | 4,500 | 4,900 | -0.0 |
| 24/07/2019 |
8.83
|
27,047 | 8.91 | 8.91 | 8.67 | 8,500 | 17,000 | -0.1 |
| 23/07/2019 |
8.91
|
41,740 | 8.83 | 8.91 | 8.75 | 4,000 | 22,900 | -0.2 |
| 22/07/2019 |
8.83
|
25,120 | 8.75 | 8.83 | 8.59 | 2,000 | 9,600 | -0.1 |
| 19/07/2019 |
8.75
|
21,900 | 8.83 | 8.83 | 8.67 | 7,500 | 10,000 | -0.0 |
| 18/07/2019 |
8.83
|
26,000 | 8.83 | 8.83 | 8.67 | 11,000 | 12,000 | -0.0 |
| 17/07/2019 |
8.83
|
48,000 | 8.83 | 8.83 | 8.67 | 7,000 | 30,000 | -0.3 |
| 16/07/2019 |
8.83
|
12,700 | 8.83 | 8.83 | 8.67 | 5,000 | 7,000 | -0.0 |
| 15/07/2019 |
8.83
|
31,180 | 8.91 | 8.91 | 8.67 | 9,000 | 18,060 | -0.1 |
| 12/07/2019 |
8.91
|
54,010 | 8.91 | 8.91 | 8.67 | 20,600 | 40,000 | -0.2 |
| 11/07/2019 |
8.91
|
49,200 | 8.91 | 8.91 | 8.67 | 14,000 | 35,000 | -0.2 |
| 10/07/2019 |
8.91
|
3,000 | 8.83 | 8.91 | 8.83 | 2,000 | 0 | 0.0 |
| 09/07/2019 |
8.83
|
24,500 | 8.91 | 8.91 | 8.67 | 6,000 | 18,000 | -0.1 |
| 08/07/2019 |
8.91
|
33,500 | 8.91 | 8.91 | 8.67 | 5,000 | 25,000 | -0.2 |
| 05/07/2019 |
8.91
|
27,000 | 8.99 | 8.99 | 8.67 | 7,800 | 10,000 | -0.0 |
| 04/07/2019 |
8.99
|
31,496 | 8.99 | 8.99 | 8.75 | 11,000 | 18,000 | -0.1 |
| 03/07/2019 |
8.99
|
22,210 | 8.99 | 8.99 | 8.75 | 12,000 | 10,000 | 0.0 |
| 02/07/2019 |
8.99
|
36,300 | 8.91 | 8.99 | 8.75 | 7,500 | 23,100 | -0.2 |
| 01/07/2019 |
8.91
|
25,010 | 8.83 | 8.91 | 8.75 | 7,000 | 18,010 | -0.1 |
| 28/06/2019 |
8.83
|
27,000 | 8.91 | 8.91 | 8.75 | 12,000 | 12,000 | 0.0 |
| 27/06/2019 |
8.91
|
38,400 | 9.07 | 9.07 | 8.91 | 6,500 | 21,700 | -0.2 |
| 26/06/2019 |
9.07
|
26,600 | 9.14 | 9.14 | 8.91 | 12,000 | 13,600 | -0.0 |
| 25/06/2019 |
9.14
|
20,100 | 9.14 | 9.14 | 8.91 | 8,000 | 12,000 | -0.0 |
| 24/06/2019 |
9.14
|
26,000 | 9.14 | 9.14 | 8.91 | 8,000 | 18,000 | -0.1 |
| 21/06/2019 |
9.14
|
26,010 | 9.14 | 9.14 | 8.91 | 6,200 | 12,210 | -0.1 |
| 20/06/2019 |
9.14
|
16,200 | 9.14 | 9.14 | 8.91 | 4,900 | 11,000 | -0.1 |
| 19/06/2019 |
9.14
|
20,000 | 9.14 | 9.14 | 8.91 | 9,000 | 6,000 | 0.0 |
| 18/06/2019 |
9.14
|
39,000 | 9.14 | 9.14 | 8.91 | 4,000 | 35,500 | -0.4 |
| 17/06/2019 |
9.14
|
10,100 | 9.14 | 9.14 | 8.91 | 2,000 | 8,000 | -0.1 |
| 14/06/2019 |
9.14
|
22,400 | 9.07 | 9.14 | 8.99 | 9,100 | 11,000 | -0.0 |
| 13/06/2019 |
9.07
|
13,000 | 9.22 | 9.22 | 9.07 | 4,500 | 7,000 | -0.0 |
| 12/06/2019 |
9.22
|
1,000 | 9.22 | 9.22 | 9.22 | 1,000 | 0 | 0.0 |
| 11/06/2019 |
9.22
|
20,511 | 9.38 | 9.38 | 9.14 | 6,500 | 5,000 | 0.0 |
| 10/06/2019 |
9.38
|
9,000 | 9.38 | 9.38 | 9.14 | 4,000 | 3,000 | 0.0 |
| 07/06/2019 |
9.38
|
9,329 | 9.30 | 9.38 | 9.22 | 5,000 | 4,000 | 0.0 |
| 06/06/2019 |
9.30
|
2,000 | 9.30 | 9.30 | 9.30 | 2,000 | 0 | 0.0 |
| 05/06/2019 |
9.30
|
21,300 | 9.30 | 9.46 | 9.14 | 7,000 | 11,400 | -0.1 |
| 04/06/2019 |
9.30
|
8,000 | 9.30 | 9.38 | 9.22 | 6,000 | 1,500 | 0.1 |
| 03/06/2019 |
9.30
|
8,410 | 9.14 | 9.30 | 9.14 | 7,100 | 0 | 0.1 |
| 31/05/2019 |
9.14
|
16,400 | 9.38 | 9.38 | 9.14 | 9,000 | 6,000 | 0.0 |
| 30/05/2019 |
9.38
|
11,358 | 9.46 | 9.46 | 9.22 | 2,000 | 8,000 | -0.1 |
| 29/05/2019 |
9.46
|
20,300 | 9.46 | 9.46 | 9.07 | 8,000 | 5,000 | 0.0 |
| 28/05/2019 |
9.46
|
17,810 | 9.46 | 9.46 | 8.51 | 3,100 | 9,000 | -0.1 |
| 27/05/2019 |
9.46
|
22,600 | 9.54 | 9.54 | 9.38 | 12,000 | 8,000 | 0.0 |
| 24/05/2019 |
9.54
|
16,600 | 9.54 | 9.54 | 9.46 | 10,500 | 0 | 0 |
| 23/05/2019 |
9.54
|
9,600 | 9.54 | 9.54 | 9.46 | 8,500 | 0 | 0 |
| 22/05/2019 |
9.54
|
21,451 | 9.46 | 9.62 | 9.46 | 5,100 | 0 | 0 |
| 21/05/2019 |
9.46
|
26,400 | 9.70 | 9.70 | 9.46 | 13,000 | 10,800 | 0.0 |
| 20/05/2019 |
9.70
|
25,300 | 9.70 | 9.70 | 9.46 | 13,000 | 10,800 | 0.0 |
| 17/05/2019 |
9.70
|
27,100 | 9.70 | 9.70 | 9.46 | 12,000 | 15,000 | -0.0 |
| 16/05/2019 |
9.70
|
41,024 | 9.70 | 9.70 | 9.46 | 16,600 | 28,000 | -0.1 |
| 15/05/2019 |
9.70
|
20,600 | 9.62 | 9.70 | 9.46 | 6,000 | 13,000 | -0.1 |
| 14/05/2019 |
9.62
|
22,600 | 9.62 | 9.62 | 9.46 | 6,000 | 12,000 | -0.1 |
| 13/05/2019 |
9.62
|
12,800 | 9.62 | 9.62 | 9.54 | 6,000 | 5,000 | 0.0 |
| 10/05/2019 |
9.62
|
38,000 | 9.62 | 9.62 | 9.46 | 15,000 | 12,500 | 0.0 |
| 09/05/2019 |
9.62
|
21,070 | 9.70 | 9.70 | 9.54 | 16,000 | 10,000 | 0.1 |
| 08/05/2019 |
9.70
|
46,450 | 9.70 | 9.70 | 9.46 | 34,000 | 17,000 | 0.2 |
| 07/05/2019 |
9.70
|
41,400 | 9.70 | 9.70 | 9.54 | 18,000 | 10,000 | 0.1 |
| 06/05/2019 |
9.70
|
28,000 | 9.77 | 9.77 | 9.46 | 12,500 | 9,500 | 0.0 |
| 03/05/2019 |
9.77
|
23,000 | 9.85 | 9.85 | 9.62 | 12,700 | 8,000 | 0.1 |
| 02/05/2019 |
9.85
|
45,900 | 9.85 | 9.85 | 9.54 | 10,000 | 26,000 | -0.2 |
| 26/04/2019 |
9.85
|
22,500 | 9.85 | 9.85 | 9.70 | 8,000 | 5,000 | 0.0 |
| 25/04/2019 |
9.85
|
17,200 | 9.85 | 9.85 | 9.70 | 4,000 | 11,000 | -0.1 |