| 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) |
| 13/09/2019 |
7.99
|
1,831,310 | 7.90 | 8.05 | 7.85 | 0 | 225,000 | -5.8 |
| 12/09/2019 |
7.90
|
1,301,200 | 7.81 | 7.91 | 7.78 | 4,000 | 250,810 | -6.3 |
| 11/09/2019 |
7.81
|
1,300,750 | 7.81 | 7.82 | 7.65 | 4,900 | 253,500 | -6.2 |
| 10/09/2019 |
7.81
|
1,230,850 | 7.84 | 7.85 | 7.64 | 242,190 | 300,490 | -1.4 |
| 09/09/2019 |
7.84
|
806,820 | 7.84 | 7.87 | 7.76 | 300 | 116,040 | -2.9 |
| 06/09/2019 |
7.84
|
996,760 | 7.85 | 7.87 | 7.76 | 10,000 | 382,850 | -9.5 |
| 05/09/2019 |
7.85
|
909,790 | 7.85 | 7.87 | 7.76 | 10,200 | 508,240 | -12.7 |
| 04/09/2019 |
7.85
|
976,200 | 7.90 | 7.94 | 7.82 | 15,210 | 295,850 | -7.2 |
| 03/09/2019 |
7.90
|
1,398,210 | 7.99 | 7.99 | 7.87 | 719,400 | 849,700 | -3.4 |
| 30/08/2019 |
7.99
|
1,027,180 | 8.07 | 8.10 | 7.93 | 16,820 | 250,000 | -6.1 |
| 29/08/2019 |
8.07
|
2,307,000 | 8.11 | 8.11 | 7.82 | 382,610 | 1,281,840 | -23.1 |
| 28/08/2019 |
8.11
|
720,970 | 8.14 | 8.14 | 8.07 | 218,000 | 247,010 | -0.8 |
| 27/08/2019 |
8.14
|
2,423,010 | 8.08 | 8.14 | 8.07 | 1,034,670 | 297,000 | 19.5 |
| 26/08/2019 |
8.08
|
1,276,690 | 8.11 | 8.11 | 7.93 | 177,000 | 221,560 | -1.2 |
| 23/08/2019 |
8.11
|
893,370 | 8.13 | 8.13 | 8.07 | 210,000 | 0 | 5.5 |
| 22/08/2019 |
8.13
|
914,360 | 8.14 | 8.14 | 8.08 | 70,050 | 8,500 | 1.6 |
| 21/08/2019 |
8.14
|
1,292,810 | 8.08 | 8.14 | 8.02 | 529,520 | 201,660 | 8.6 |
| 20/08/2019 |
8.08
|
995,850 | 8.10 | 8.10 | 8.01 | 460,920 | 400,000 | 1.6 |
| 19/08/2019 |
8.10
|
623,530 | 8.11 | 8.14 | 8.05 | 331,500 | 218,750 | 3.0 |
| 16/08/2019 |
8.11
|
1,822,580 | 8.10 | 8.14 | 8.04 | 568,270 | 431,170 | 3.6 |
| 15/08/2019 |
8.10
|
1,724,750 | 8.08 | 8.10 | 7.90 | 112,000 | 100,000 | 0.3 |
| 14/08/2019 |
8.08
|
1,459,040 | 8.01 | 8.08 | 7.90 | 755,970 | 344,080 | 10.7 |
| 13/08/2019 |
8.01
|
1,066,250 | 8.04 | 8.04 | 7.87 | 168,280 | 212,050 | -1.1 |
| 12/08/2019 |
8.04
|
1,252,920 | 8.08 | 8.14 | 7.93 | 595,000 | 180,990 | 10.8 |
| 09/08/2019 |
8.08
|
3,855,360 | 7.68 | 8.08 | 7.67 | 1,652,280 | 487,690 | 30.0 |
| 08/08/2019 |
7.68
|
1,542,970 | 7.68 | 7.68 | 7.56 | 561,010 | 341,500 | 5.4 |
| 07/08/2019 |
7.68
|
1,645,830 | 7.68 | 7.68 | 7.53 | 72,600 | 261,800 | -4.7 |
| 06/08/2019 |
7.68
|
2,045,940 | 7.87 | 7.87 | 7.51 | 226,400 | 400,500 | -4.3 |
| 05/08/2019 |
7.87
|
1,080,940 | 8.01 | 8.01 | 7.85 | 15,000 | 161,000 | -3.8 |
| 02/08/2019 |
8.01
|
1,994,450 | 7.99 | 8.01 | 7.90 | 722,740 | 151,600 | 14.8 |
| 01/08/2019 |
7.99
|
1,079,040 | 7.98 | 7.99 | 7.94 | 91,800 | 250,000 | -4.1 |
| 31/07/2019 |
7.98
|
1,225,140 | 7.99 | 8.02 | 7.93 | 0 | 219,480 | -5.7 |
| 30/07/2019 |
7.99
|
1,082,500 | 7.99 | 8.01 | 7.94 | 0 | 200,000 | -5.2 |
| 29/07/2019 |
7.99
|
924,560 | 8.01 | 8.02 | 7.96 | 1,000 | 40,860 | -1.0 |
| 26/07/2019 |
8.01
|
1,269,290 | 8.04 | 8.05 | 7.93 | 100 | 3,000 | -0.1 |
| 25/07/2019 |
8.04
|
1,259,970 | 8.02 | 8.07 | 7.93 | 30,500 | 13,780 | 0.4 |
| 24/07/2019 |
8.02
|
507,930 | 8.04 | 8.08 | 7.98 | 13,930 | 0 | 0.4 |
| 23/07/2019 |
8.04
|
892,560 | 8.02 | 8.04 | 7.96 | 11,530 | 650 | 0.3 |
| 22/07/2019 |
8.02
|
775,190 | 8.11 | 8.14 | 7.98 | 6,000 | 0 | 0.2 |
| 19/07/2019 |
8.11
|
910,900 | 8.10 | 8.13 | 8.05 | 1,900 | 10,000 | -0.2 |
| 18/07/2019 |
8.10
|
1,073,860 | 8.11 | 8.14 | 7.99 | 30,800 | 10 | 0.8 |
| 17/07/2019 |
8.11
|
1,838,690 | 8.01 | 8.11 | 7.99 | 304,500 | 15,000 | 7.6 |
| 16/07/2019 |
8.01
|
1,018,830 | 8.02 | 8.05 | 7.99 | 300,870 | 320,000 | -0.5 |
| 15/07/2019 |
8.02
|
971,410 | 8.04 | 8.07 | 7.94 | 200,850 | 210,000 | -0.3 |
| 12/07/2019 |
8.04
|
1,058,860 | 8.02 | 8.05 | 7.96 | 230,400 | 290,200 | -1.6 |
| 11/07/2019 |
8.02
|
1,058,820 | 7.98 | 8.07 | 7.98 | 500,030 | 510,250 | -0.3 |
| 10/07/2019 |
7.98
|
1,818,100 | 8.04 | 8.04 | 7.91 | 517,110 | 524,960 | -0.2 |
| 09/07/2019 |
8.04
|
1,465,910 | 7.99 | 8.04 | 7.88 | 1,020 | 291,000 | -7.5 |
| 08/07/2019 |
7.99
|
1,276,780 | 8.07 | 8.07 | 7.94 | 8,760 | 380,780 | -9.7 |
| 05/07/2019 |
8.07
|
1,051,800 | 8.14 | 8.19 | 8.07 | 649,570 | 509,520 | 3.7 |
| 04/07/2019 |
8.14
|
1,596,370 | 8.08 | 8.14 | 8.05 | 100 | 571,010 | -15.0 |
| 03/07/2019 |
8.08
|
1,192,780 | 8.14 | 8.18 | 8.04 | 136,610 | 475,310 | -8.9 |
| 02/07/2019 |
8.14
|
1,672,670 | 8.27 | 8.27 | 8.07 | 129,480 | 1,041,570 | -24.1 |
| 01/07/2019 |
8.27
|
1,206,760 | 8.45 | 8.45 | 8.21 | 52,990 | 345,010 | -7.9 |
| 28/06/2019 |
8.45
|
1,728,220 | 8.16 | 8.45 | 7.96 | 431,170 | 344,160 | 2.7 |
| 27/06/2019 |
8.16
|
720,990 | 8.18 | 8.24 | 8.13 | 0 | 245,420 | -6.5 |
| 26/06/2019 |
8.18
|
1,348,500 | 8.21 | 8.24 | 8.13 | 0 | 100,000 | -2.7 |
| 25/06/2019 |
8.21
|
641,150 | 8.19 | 8.24 | 8.16 | 253,000 | 402,200 | -4.0 |
| 24/06/2019 |
8.19
|
846,740 | 8.18 | 8.24 | 8.16 | 53,500 | 437,800 | -10.2 |
| 21/06/2019 |
8.18
|
1,912,930 | 8.27 | 8.31 | 8.14 | 48,600 | 454,130 | -10.9 |
| 20/06/2019 |
8.27
|
1,786,910 | 8.07 | 8.28 | 8.11 | 106,510 | 550,200 | -11.9 |
| 19/06/2019 |
8.07
|
1,856,260 | 7.99 | 8.11 | 7.68 | 100,310 | 599,360 | -13.0 |
| 18/06/2019 |
7.99
|
1,248,130 | 8.14 | 8.21 | 7.91 | 50,520 | 213,570 | -4.3 |
| 17/06/2019 |
8.14
|
1,006,060 | 8.18 | 8.24 | 8.10 | 100,330 | 122,650 | -0.6 |
| 14/06/2019 |
8.18
|
1,780,120 | 8.18 | 8.27 | 8.11 | 66,500 | 563,650 | -13.2 |
| 13/06/2019 |
8.18
|
1,028,590 | 8.24 | 8.25 | 8.14 | 62,510 | 263,730 | -5.4 |
| 12/06/2019 |
8.24
|
1,192,730 | 8.22 | 8.27 | 8.16 | 252,290 | 240,400 | 0.3 |
| 11/06/2019 |
8.22
|
865,430 | 8.24 | 8.27 | 8.16 | 38,710 | 427,000 | -10.4 |
| 10/06/2019 |
8.24
|
1,287,780 | 8.27 | 8.30 | 8.13 | 152,010 | 276,620 | -3.4 |
| 07/06/2019 |
8.27
|
941,190 | 8.24 | 8.27 | 8.14 | 68,000 | 298,380 | -6.2 |
| 06/06/2019 |
8.24
|
779,490 | 8.27 | 8.30 | 8.21 | 2,710 | 267,570 | -7.1 |
| 05/06/2019 |
8.27
|
1,688,710 | 8.18 | 8.28 | 8.18 | 206,000 | 443,000 | -6.4 |
| 04/06/2019 |
8.18
|
1,348,200 | 8.22 | 8.24 | 8.08 | 100,990 | 245,200 | -3.8 |
| 03/06/2019 |
8.22
|
1,491,650 | 8.39 | 8.39 | 8.13 | 184,320 | 188,600 | -0.1 |
| 31/05/2019 |
8.39
|
1,768,000 | 8.41 | 8.42 | 8.27 | 172,750 | 7,000 | 4.5 |
| 30/05/2019 |
8.41
|
2,254,410 | 8.28 | 8.42 | 8.24 | 307,610 | 7,000 | 8.2 |
| 29/05/2019 |
8.28
|
1,761,010 | 8.27 | 8.31 | 8.14 | 221,410 | 0 | 5.9 |
| 28/05/2019 |
8.27
|
1,003,730 | 8.28 | 8.30 | 8.11 | 28,500 | 169,940 | -3.8 |
| 27/05/2019 |
8.28
|
961,600 | 8.14 | 8.30 | 8.13 | 15,000 | 0 | 0.4 |
| 24/05/2019 |
8.14
|
883,450 | 8.14 | 8.21 | 8.07 | 14,580 | 21,970 | -0.2 |
| 23/05/2019 |
8.14
|
1,685,350 | 8.30 | 8.31 | 8.05 | 10 | 683,000 | -18.1 |
| 22/05/2019 |
8.30
|
665,200 | 8.33 | 8.36 | 8.25 | 1,700 | 182,760 | -4.9 |
| 21/05/2019 |
8.33
|
1,555,260 | 8.34 | 8.38 | 8.25 | 3,900 | 580,170 | -15.6 |
| 20/05/2019 |
8.34
|
1,315,780 | 8.30 | 8.36 | 8.25 | 470 | 325,000 | -8.8 |
| 17/05/2019 |
8.30
|
1,413,840 | 8.39 | 8.39 | 8.22 | 9,200 | 337,870 | -8.8 |
| 16/05/2019 |
8.39
|
2,217,020 | 8.48 | 8.50 | 8.24 | 54,200 | 355,000 | -8.2 |
| 15/05/2019 |
8.48
|
2,499,810 | 8.36 | 8.50 | 8.21 | 200 | 567,700 | -15.5 |
| 14/05/2019 |
8.36
|
1,545,870 | 8.48 | 8.48 | 8.24 | 220 | 261,000 | -7.1 |
| 13/05/2019 |
8.48
|
3,370,690 | 8.36 | 8.48 | 8.21 | 10,040 | 883,300 | -23.8 |
| 10/05/2019 |
8.36
|
1,642,950 | 8.22 | 8.45 | 8.16 | 10 | 191,810 | -5.2 |
| 09/05/2019 |
8.22
|
1,578,090 | 8.08 | 8.22 | 8.01 | 201,000 | 230,930 | -0.8 |
| 08/05/2019 |
8.08
|
2,118,830 | 8.02 | 8.08 | 7.87 | 8,000 | 373,430 | -9.5 |
| 07/05/2019 |
8.02
|
1,855,910 | 8.39 | 8.44 | 8.02 | 16,400 | 1,101,750 | -28.9 |
| 06/05/2019 |
8.39
|
992,700 | 8.61 | 8.61 | 8.36 | 12,400 | 207,290 | -5.3 |
| 03/05/2019 |
8.61
|
1,351,590 | 8.62 | 8.64 | 8.48 | 10 | 69,220 | -1.9 |
| 02/05/2019 |
8.62
|
1,303,850 | 8.64 | 8.67 | 8.54 | 19,400 | 359,800 | -9.5 |
| 26/04/2019 |
8.64
|
944,690 | 8.64 | 8.70 | 8.61 | 15,010 | 89,190 | -2.1 |
| 25/04/2019 |
8.64
|
1,239,480 | 8.71 | 8.73 | 8.53 | 7,000 | 500,000 | -13.8 |
| 24/04/2019 |
8.71
|
1,127,760 | 8.68 | 8.73 | 8.65 | 65,700 | 130,000 | -1.8 |
| 23/04/2019 |
8.68
|
1,394,220 | 8.64 | 8.73 | 8.59 | 156,850 | 32,060 | 3.5 |