| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-16) |
-1.35 | -5.24% | 155,342,900 | 0 | 0 |
24.40
26.15
24.40
|
|
2 tháng
(2024-09-16) |
0.25 | 1.04% | 402,235,900 | 0 | 0 |
24.15
26.25
24.40
|
|
3 tháng
(2024-08-19) |
0.35 | 1.46% | 489,658,400 | -200 | -0.0 |
24.05
26.25
24.40
|
|
6 tháng
(2024-05-20) |
0.67 | 2.82% | 1,077,315,400 | -219 | -0.0 |
23.20
26.25
24.40
|
|
12 tháng
(2023-11-21) |
5.42 | 28.53% | 2,218,199,700 | -56,119 | -1.5 |
18.35
26.25
24.40
|
|
24 tháng
(2022-11-28) |
8.79 | 56.29% | 3,695,444,600 | -56,031 | -1.5 |
15.37
26.25
24.40
|
|
36 tháng
(2021-12-01) |
5.60 | 29.75% | 4,686,591,700 | -127,376 | -3.3 |
12.28
26.25
24.40
|
|
60 tháng
(2019-12-12) |
16.45 | 207.11% | 8,167,210,536 | 887,376 | 33.7 |
6.15
26.25
24.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/04/2019 |
8.02
|
1,051,329 | 8.05 | 8.05 | 7.97 | 0 | 0 | 0 |
| 11/04/2019 |
8.05
|
905,666 | 8.02 | 8.13 | 8.00 | 0 | 0 | 0 |
| 10/04/2019 |
8.02
|
868,574 | 8.10 | 8.10 | 8.02 | 0 | 0 | 0 |
| 09/04/2019 |
8.10
|
1,801,683 | 8.18 | 8.24 | 8.10 | 0 | 0 | 0 |
| 08/04/2019 |
8.18
|
2,224,599 | 8.02 | 8.21 | 8.02 | 0 | 0 | 0 |
| 05/04/2019 |
8.02
|
767,879 | 8.02 | 8.08 | 8.00 | 0 | 0 | 0 |
| 04/04/2019 |
8.02
|
1,091,143 | 8.00 | 8.05 | 7.95 | 0 | 0 | 0 |
| 03/04/2019 |
8.00
|
1,394,796 | 8.05 | 8.10 | 7.95 | 0 | 0 | 0 |
| 02/04/2019 |
8.05
|
1,184,570 | 8.05 | 8.16 | 8.05 | 0 | 0 | 0 |
| 01/04/2019 |
8.05
|
751,744 | 8.05 | 8.10 | 8.05 | 0 | 0 | 0 |
| 29/03/2019 |
8.05
|
1,915,257 | 8.05 | 8.10 | 8.02 | 0 | 0 | 0 |
| 28/03/2019 |
8.05
|
1,366,727 | 8.08 | 8.10 | 8.02 | 0 | 0 | 0 |
| 27/03/2019 |
8.08
|
856,984 | 8.05 | 8.13 | 8.02 | 0 | 0 | 0 |
| 26/03/2019 |
8.05
|
1,540,206 | 8.00 | 8.08 | 8.00 | 0 | 11 | -0.0 |
| 25/03/2019 |
8.00
|
2,275,202 | 8.10 | 8.10 | 7.95 | 2,069,540 | 2,069,540 | 0 |
| 22/03/2019 |
8.10
|
1,819,172 | 8.08 | 8.16 | 8.08 | 0 | 0 | 0 |
| 21/03/2019 |
8.08
|
2,939,770 | 8.24 | 8.34 | 8.08 | 0 | 0 | 0 |
| 20/03/2019 |
8.24
|
3,143,264 | 8.32 | 8.34 | 8.16 | 0 | 0 | 0 |
| 19/03/2019 |
8.32
|
2,828,856 | 8.48 | 8.50 | 8.29 | 0 | 0 | 0 |
| 18/03/2019 |
8.48
|
3,739,699 | 8.42 | 8.56 | 8.42 | 0 | 0 | 0 |
| 15/03/2019 |
8.42
|
2,649,931 | 8.37 | 8.45 | 8.32 | 0 | 0 | 0 |
| 14/03/2019 |
8.37
|
2,333,220 | 8.34 | 8.50 | 8.32 | 0 | 0 | 0 |
| 13/03/2019 |
8.34
|
5,473,410 | 8.21 | 8.42 | 8.21 | 0 | 0 | 0 |
| 12/03/2019 |
8.21
|
2,504,257 | 8.08 | 8.21 | 8.05 | 0 | 0 | 0 |
| 11/03/2019 |
8.08
|
1,032,198 | 8.05 | 8.13 | 8.02 | 0 | 0 | 0 |
| 08/03/2019 |
8.05
|
1,416,810 | 8.10 | 8.13 | 8.02 | 0 | 0 | 0 |
| 07/03/2019 |
8.10
|
3,301,746 | 8.05 | 8.16 | 8.05 | 0 | 0 | 0 |
| 06/03/2019 |
8.05
|
1,178,516 | 8.05 | 8.08 | 7.97 | 0 | 0 | 0 |
| 05/03/2019 |
8.05
|
2,465,893 | 8.08 | 8.16 | 8.00 | 0 | 0 | 0 |
| 04/03/2019 |
8.08
|
3,120,806 | 7.97 | 8.10 | 7.95 | 0 | 100 | -0.0 |
| 01/03/2019 |
7.97
|
1,478,830 | 7.89 | 8.00 | 7.84 | 0 | 0 | 0 |
| 28/02/2019 |
7.89
|
3,793,504 | 8.13 | 8.18 | 7.89 | 0 | 0 | 0 |
| 27/02/2019 |
8.13
|
1,544,839 | 8.18 | 8.21 | 8.10 | 0 | 0 | 0 |
| 26/02/2019 |
8.18
|
2,277,127 | 8.24 | 8.29 | 8.13 | 0 | 0 | 0 |
| 25/02/2019 |
8.24
|
3,874,034 | 8.10 | 8.34 | 8.10 | 0 | 0 | 0 |
| 22/02/2019 |
8.10
|
3,974,330 | 8.00 | 8.18 | 7.97 | 0 | 0 | 0 |
| 21/02/2019 |
8.00
|
2,970,459 | 8.08 | 8.16 | 8.00 | 0 | 0 | 0 |
| 20/02/2019 |
8.08
|
1,693,486 | 8.05 | 8.10 | 8.02 | 0 | 0 | 0 |
| 19/02/2019 |
8.05
|
2,754,758 | 8.08 | 8.10 | 8.02 | 0 | 0 | 0 |
| 18/02/2019 |
8.08
|
1,908,779 | 8.02 | 8.10 | 8.02 | 0 | 0 | 0 |
| 15/02/2019 |
8.02
|
2,176,902 | 8.00 | 8.08 | 7.97 | 0 | 0 | 0 |
| 14/02/2019 |
8.00
|
1,357,835 | 8.10 | 8.10 | 8.00 | 0 | 0 | 0 |
| 13/02/2019 |
8.10
|
2,093,177 | 8.10 | 8.16 | 8.05 | 0 | 0 | 0 |
| 12/02/2019 |
8.10
|
2,059,630 | 8.02 | 8.13 | 8.02 | 0 | 0 | 0 |
| 11/02/2019 |
8.02
|
1,713,857 | 7.84 | 8.21 | 7.87 | 0 | 0 | 0 |
| 01/02/2019 |
7.84
|
781,100 | 7.81 | 7.87 | 7.79 | 0 | 0 | 0 |
| 31/01/2019 |
7.81
|
1,674,668 | 7.79 | 7.92 | 7.79 | 0 | 0 | 0 |
| 30/01/2019 |
7.79
|
1,565,464 | 7.71 | 8.24 | 7.71 | 0 | 0 | 0 |
| 29/01/2019 |
7.71
|
1,091,518 | 7.68 | 7.71 | 7.60 | 0 | 0 | 0 |
| 28/01/2019 |
7.68
|
997,088 | 7.76 | 7.79 | 7.44 | 0 | 0 | 0 |
| 25/01/2019 |
7.76
|
836,534 | 7.76 | 7.92 | 7.73 | 0 | 0 | 0 |
| 24/01/2019 |
7.76
|
1,743,450 | 7.73 | 7.84 | 7.71 | 0 | 0 | 0 |
| 23/01/2019 |
7.73
|
1,160,094 | 7.73 | 7.76 | 7.68 | 0 | 0 | 0 |
| 22/01/2019 |
7.73
|
1,845,725 | 7.84 | 7.92 | 7.73 | 0 | 0 | 0 |
| 21/01/2019 |
7.84
|
2,079,830 | 7.60 | 7.97 | 7.63 | 0 | 0 | 0 |
| 18/01/2019 |
7.60
|
1,412,966 | 7.68 | 7.71 | 7.55 | 0 | 0 | 0 |
| 17/01/2019 |
7.68
|
737,519 | 7.65 | 7.73 | 7.65 | 0 | 0 | 0 |
| 16/01/2019 |
7.65
|
509,354 | 7.73 | 7.79 | 7.65 | 0 | 0 | 0 |
| 15/01/2019 |
7.73
|
901,146 | 7.63 | 7.73 | 7.04 | 0 | 0 | 0 |
| 14/01/2019 |
7.63
|
937,155 | 7.68 | 7.68 | 7.63 | 0 | 0 | 0 |
| 11/01/2019 |
7.68
|
1,250,077 | 7.68 | 7.73 | 7.65 | 0 | 0 | 0 |
| 10/01/2019 |
7.68
|
1,378,687 | 7.71 | 7.73 | 7.68 | 0 | 0 | 0 |
| 09/01/2019 |
7.71
|
2,196,358 | 7.57 | 7.73 | 7.57 | 0 | 0 | 0 |
| 08/01/2019 |
7.57
|
846,226 | 7.63 | 8.34 | 7.57 | 0 | 0 | 0 |
| 07/01/2019 |
7.63
|
1,305,819 | 7.52 | 7.68 | 7.57 | 0 | 0 | 0 |
| 04/01/2019 |
7.52
|
2,771,983 | 7.47 | 7.57 | 7.33 | 0 | 0 | 0 |
| 03/01/2019 |
7.47
|
1,956,382 | 7.76 | 7.76 | 6.99 | 0 | 0 | 0 |
| 02/01/2019 |
7.76
|
1,103,106 | 7.87 | 7.87 | 7.68 | 0 | 0 | 0 |
| 28/12/2018 |
7.87
|
2,193,351 | 7.81 | 7.87 | 7.71 | 0 | 0 | 0 |
| 27/12/2018 |
7.81
|
2,409,678 | 7.63 | 7.89 | 7.71 | 0 | 0 | 0 |
| 26/12/2018 |
7.63
|
1,518,665 | 7.65 | 7.71 | 6.91 | 0 | 0 | 0 |
| 25/12/2018 |
7.65
|
4,310,235 | 7.71 | 7.71 | 7.47 | 0 | 63 | -0.0 |
| 24/12/2018 |
7.71
|
2,237,789 | 7.81 | 7.84 | 7.44 | 0 | 0 | 0 |
| 21/12/2018 |
7.81
|
1,670,803 | 7.87 | 7.87 | 7.73 | 0 | 0 | 0 |
| 20/12/2018 |
7.87
|
1,170,804 | 7.87 | 7.89 | 7.79 | 0 | 0 | 0 |
| 19/12/2018 |
7.87
|
1,319,853 | 7.87 | 8.64 | 7.76 | 0 | 0 | 0 |
| 18/12/2018 |
7.87
|
2,694,145 | 7.87 | 7.87 | 7.71 | 0 | 0 | 0 |
| 17/12/2018 |
7.87
|
2,746,380 | 8.08 | 8.08 | 7.87 | 0 | 0 | 0 |
| 14/12/2018 |
8.08
|
2,099,130 | 8.16 | 8.16 | 8.08 | 0 | 0 | 0 |
| 13/12/2018 |
8.16
|
1,772,531 | 8.21 | 8.26 | 8.16 | 0 | 0 | 0 |
| 12/12/2018 |
8.21
|
1,157,684 | 8.13 | 8.21 | 8.05 | 0 | 0 | 0 |
| 11/12/2018 |
8.13
|
2,484,639 | 8.10 | 8.24 | 7.31 | 0 | 0 | 0 |
| 10/12/2018 |
8.10
|
2,669,530 | 8.13 | 8.21 | 7.95 | 0 | 0 | 0 |
| 07/12/2018 |
8.13
|
2,288,776 | 8.18 | 8.32 | 8.13 | 0 | 0 | 0 |
| 06/12/2018 |
8.18
|
3,345,040 | 8.24 | 8.32 | 8.13 | 0 | 0 | 0 |
| 05/12/2018 |
8.24
|
3,447,060 | 8.26 | 8.29 | 8.08 | 0 | 0 | 0 |
| 04/12/2018 |
8.26
|
2,802,120 | 8.32 | 8.40 | 8.18 | 0 | 0 | 0 |
| 03/12/2018 |
8.32
|
4,691,062 | 7.92 | 8.32 | 7.95 | 0 | 0 | 0 |
| 30/11/2018 |
7.92
|
2,971,296 | 7.84 | 8.00 | 7.31 | 0 | 0 | 0 |
| 29/11/2018 |
7.84
|
3,544,622 | 7.81 | 7.97 | 7.84 | 0 | 0 | 0 |
| 28/11/2018 |
7.81
|
3,171,523 | 7.65 | 7.84 | 7.12 | 0 | 0 | 0 |
| 27/11/2018 |
7.65
|
2,599,848 | 7.73 | 7.79 | 7.60 | 0 | 0 | 0 |
| 26/11/2018 |
7.73
|
1,633,057 | 7.71 | 7.73 | 7.57 | 0 | 0 | 0 |
| 23/11/2018 |
7.71
|
2,688,110 | 7.81 | 7.84 | 7.71 | 0 | 0 | 0 |
| 22/11/2018 |
7.81
|
4,403,748 | 7.68 | 8.00 | 7.73 | 0 | 0 | 0 |
| 21/11/2018 |
7.68
|
2,458,849 | 7.68 | 7.71 | 7.52 | 0 | 0 | 0 |
| 20/11/2018 |
7.68
|
2,168,097 | 7.71 | 7.71 | 7.60 | 0 | 0 | 0 |
| 19/11/2018 |
7.71
|
2,238,672 | 7.57 | 7.71 | 7.52 | 0 | 0 | 0 |
| 16/11/2018 |
7.57
|
3,519,615 | 7.31 | 7.68 | 7.31 | 0 | 0 | 0 |
| 15/11/2018 |
7.31
|
2,698,586 | 7.33 | 7.47 | 7.20 | 0 | 0 | 0 |