| 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) |
-1.20 | -7.79% | 65,015,225 | -2,065,339 | -31.2 |
13.90
15.40
14
|
|
2 tháng
(2024-09-26) |
-1.90 | -11.80% | 169,053,550 | -579,446 | -8.1 |
13.90
16.10
14
|
|
3 tháng
(2024-08-27) |
-2.50 | -14.97% | 272,193,040 | 194,577 | 3.8 |
13.90
16.70
14
|
|
6 tháng
(2024-05-29) |
-3.42 | -19.41% | 590,881,804 | -779,898 | -14.4 |
13.40
18.19
14
|
|
12 tháng
(2023-12-01) |
-6.37 | -30.97% | 1,839,577,183 | 667,351 | 26.8 |
13.40
22.76
14
|
|
24 tháng
(2022-12-06) |
-1.32 | -8.52% | 4,344,539,516 | 7,354,866 | 201.6 |
12.11
27.05
14
|
|
36 tháng
(2021-12-13) |
-14.99 | -51.36% | 5,781,051,976 | -24,699,851 | -1,811.4 |
5.77
65.87
14
|
|
60 tháng
(2019-12-23) |
7.44 | 109.91% | 7,387,584,909 | -31,832,093 | -2,166.4 |
4.20
65.87
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/04/2019 |
7.53
|
187,464 | 7.46 | 7.59 | 7.40 | 0 | 0 | 0 |
| 22/04/2019 |
7.46
|
428,708 | 7.46 | 7.53 | 7.40 | 0 | 4,000 | -0.0 |
| 19/04/2019 |
7.46
|
221,342 | 7.46 | 7.53 | 7.40 | 0 | 0 | 0 |
| 18/04/2019 |
7.46
|
458,723 | 7.59 | 7.59 | 7.40 | 0 | 0 | 0 |
| 17/04/2019 |
7.59
|
236,830 | 7.72 | 7.79 | 7.59 | 0 | 0 | 0 |
| 16/04/2019 |
7.72
|
526,095 | 7.72 | 7.79 | 7.53 | 0 | 0 | 0 |
| 12/04/2019 |
7.72
|
327,110 | 7.66 | 7.79 | 7.66 | 0 | 0 | 0 |
| 11/04/2019 |
7.66
|
394,520 | 7.79 | 7.79 | 7.59 | 0 | 0 | 0 |
| 10/04/2019 |
7.79
|
320,260 | 7.91 | 7.91 | 7.72 | 0 | 0 | 0 |
| 09/04/2019 |
7.91
|
295,309 | 7.98 | 7.98 | 7.79 | 0 | 28,500 | -0.3 |
| 08/04/2019 |
7.98
|
117,706 | 7.98 | 7.98 | 7.91 | 0 | 0 | 0 |
| 05/04/2019 |
7.98
|
298,235 | 7.85 | 8.04 | 7.85 | 0 | 0 | 0 |
| 04/04/2019 |
7.85
|
242,210 | 7.72 | 7.91 | 7.72 | 0 | 0 | 0 |
| 03/04/2019 |
7.72
|
417,930 | 7.85 | 7.85 | 7.72 | 0 | 61,000 | -0.7 |
| 02/04/2019 |
7.85
|
688,590 | 7.98 | 8.04 | 7.79 | 0 | 310,000 | -3.8 |
| 01/04/2019 |
7.98
|
150,550 | 7.98 | 7.98 | 7.91 | 0 | 0 | 0 |
| 29/03/2019 |
7.98
|
159,165 | 8.04 | 8.04 | 7.91 | 0 | 0 | 0 |
| 28/03/2019 |
8.04
|
246,980 | 7.98 | 8.04 | 7.91 | 0 | 0 | 0 |
| 27/03/2019 |
7.98
|
83,123 | 7.91 | 8.04 | 7.98 | 0 | 0 | 0 |
| 26/03/2019 |
7.91
|
441,911 | 7.85 | 8.04 | 7.85 | 0 | 0 | 0 |
| 25/03/2019 |
7.85
|
703,524 | 8.11 | 8.11 | 7.85 | 0 | 200 | -0.0 |
| 22/03/2019 |
8.11
|
387,122 | 8.11 | 8.17 | 8.04 | 0 | 0 | 0 |
| 21/03/2019 |
8.11
|
758,225 | 8.30 | 8.30 | 8.11 | 0 | 0 | 0 |
| 20/03/2019 |
8.30
|
479,123 | 8.30 | 8.30 | 8.24 | 0 | 0 | 0 |
| 19/03/2019 |
8.30
|
441,000 | 8.36 | 8.49 | 8.30 | 0 | 20,000 | -0.3 |
| 18/03/2019 |
8.36
|
2,237,512 | 8.62 | 8.81 | 8.24 | 270,000 | 12,700 | 3.3 |
| 15/03/2019 |
8.62
|
652,080 | 8.69 | 8.75 | 8.56 | 0 | 24,500 | -0.3 |
| 14/03/2019 |
8.69
|
433,560 | 8.69 | 8.75 | 8.62 | 0 | 20,000 | -0.3 |
| 13/03/2019 |
8.69
|
895,350 | 8.69 | 8.81 | 8.69 | 0 | 46,000 | -0.6 |
| 12/03/2019 |
8.69
|
623,650 | 8.75 | 8.94 | 8.69 | 0 | 0 | 0 |
| 11/03/2019 |
8.75
|
641,293 | 8.69 | 8.75 | 8.56 | 0 | 0 | 0 |
| 08/03/2019 |
8.69
|
1,492,769 | 8.88 | 8.88 | 8.62 | 0 | 0 | 0 |
| 07/03/2019 |
8.88
|
2,102,464 | 8.94 | 9.14 | 8.88 | 331,500 | 0 | 4.7 |
| 06/03/2019 |
8.94
|
1,548,495 | 9.01 | 9.20 | 8.88 | 0 | 0 | 0 |
| 05/03/2019 |
9.01
|
1,393,770 | 9.20 | 9.33 | 9.01 | 4,200 | 0 | 0.1 |
| 04/03/2019 |
9.20
|
3,475,727 | 8.69 | 9.27 | 8.69 | 300 | 0 | 0.0 |
| 01/03/2019 |
8.69
|
210,401 | 8.49 | 8.69 | 8.49 | 0 | 0 | 0 |
| 28/02/2019 |
8.49
|
908,626 | 8.69 | 8.69 | 8.24 | 0 | 0 | 0 |
| 27/02/2019 |
8.69
|
1,246,620 | 8.49 | 8.75 | 8.49 | 0 | 200 | -0.0 |
| 26/02/2019 |
8.49
|
769,210 | 8.62 | 8.69 | 8.49 | 0 | 10,000 | -0.1 |
| 25/02/2019 |
8.62
|
759,850 | 8.56 | 8.75 | 8.56 | 0 | 137,000 | -1.8 |
| 22/02/2019 |
8.56
|
639,920 | 8.56 | 8.69 | 8.49 | 18,000 | 110,000 | -1.2 |
| 21/02/2019 |
8.56
|
332,820 | 8.62 | 8.69 | 8.56 | 0 | 0 | 0 |
| 20/02/2019 |
8.62
|
1,043,410 | 8.62 | 8.81 | 8.62 | 1,000 | 0 | 0.0 |
| 19/02/2019 |
8.62
|
1,018,391 | 8.81 | 8.88 | 8.62 | 0 | 300 | -0.0 |
| 18/02/2019 |
8.81
|
789,666 | 8.62 | 8.94 | 8.69 | 0 | 0 | 0 |
| 15/02/2019 |
8.62
|
1,125,566 | 8.69 | 8.81 | 8.62 | 0 | 0 | 0 |
| 14/02/2019 |
8.69
|
1,443,881 | 8.56 | 8.81 | 8.56 | 0 | 10,000 | -0.1 |
| 13/02/2019 |
8.56
|
570,730 | 8.56 | 8.62 | 8.49 | 0 | 0 | 0 |
| 12/02/2019 |
8.56
|
780,089 | 8.43 | 8.62 | 8.43 | 8,000 | 0 | 0.1 |
| 11/02/2019 |
8.43
|
306,558 | 8.24 | 8.49 | 8.36 | 0 | 0 | 0 |
| 01/02/2019 |
8.24
|
234,669 | 8.24 | 8.36 | 8.24 | 0 | 0 | 0 |
| 31/01/2019 |
8.24
|
1,157,570 | 8.36 | 8.36 | 8.17 | 0 | 0 | 0 |
| 30/01/2019 |
8.36
|
238,030 | 8.36 | 8.43 | 8.30 | 0 | 0 | 0 |
| 29/01/2019 |
8.36
|
274,150 | 8.43 | 8.43 | 8.36 | 0 | 0 | 0 |
| 28/01/2019 |
8.43
|
216,520 | 8.43 | 8.49 | 8.36 | 0 | 0 | 0 |
| 25/01/2019 |
8.43
|
303,510 | 8.49 | 8.56 | 8.43 | 0 | 0 | 0 |
| 24/01/2019 |
8.49
|
194,545 | 8.43 | 8.56 | 8.43 | 2,100 | 0 | 0.0 |
| 23/01/2019 |
8.43
|
260,135 | 8.43 | 8.49 | 8.43 | 113,500 | 0 | 1.5 |
| 22/01/2019 |
8.43
|
313,220 | 8.49 | 8.62 | 8.43 | 40,000 | 0 | 0.5 |
| 21/01/2019 |
8.49
|
666,285 | 8.36 | 8.69 | 8.43 | 0 | 0 | 0 |
| 18/01/2019 |
8.36
|
272,295 | 8.36 | 8.43 | 8.36 | 80,000 | 0 | 1.0 |
| 17/01/2019 |
8.36
|
391,450 | 8.43 | 8.49 | 8.36 | 0 | 0 | 0 |
| 16/01/2019 |
8.43
|
439,510 | 8.30 | 8.43 | 8.30 | 63,000 | 4,000 | 0.8 |
| 15/01/2019 |
8.30
|
332,950 | 8.24 | 8.43 | 8.24 | 42,600 | 4,000 | 0.5 |
| 14/01/2019 |
8.24
|
364,310 | 8.30 | 8.30 | 8.17 | 0 | 0 | 0 |
| 11/01/2019 |
8.30
|
410,380 | 8.30 | 8.49 | 8.30 | 0 | 0 | 0 |
| 10/01/2019 |
8.30
|
479,255 | 8.49 | 8.49 | 8.30 | 3,000 | 46,000 | -0.6 |
| 09/01/2019 |
8.49
|
974,730 | 8.17 | 8.49 | 8.17 | 91,500 | 0 | 1.2 |
| 08/01/2019 |
8.17
|
211,360 | 8.24 | 8.36 | 7.53 | 0 | 0 | 0 |
| 07/01/2019 |
8.24
|
278,470 | 8.11 | 8.36 | 8.17 | 3,000 | 0 | 0.0 |
| 04/01/2019 |
8.11
|
662,275 | 8.04 | 8.24 | 7.98 | 28,000 | 0 | 0.4 |
| 03/01/2019 |
8.04
|
801,660 | 8.11 | 8.17 | 7.98 | 50,000 | 0 | 0.6 |
| 02/01/2019 |
8.11
|
476,342 | 8.24 | 8.36 | 8.11 | 0 | 0 | 0 |
| 28/12/2018 |
8.24
|
508,700 | 8.43 | 8.43 | 8.24 | 53,500 | 0 | 0.7 |
| 27/12/2018 |
8.43
|
799,210 | 8.17 | 8.49 | 8.36 | 0 | 63,500 | -0.8 |
| 26/12/2018 |
8.17
|
444,882 | 8.24 | 8.36 | 8.11 | 0 | 5,800 | -0.1 |
| 25/12/2018 |
8.24
|
1,798,609 | 8.75 | 8.75 | 8.11 | 0 | 20,060 | -0.3 |
| 24/12/2018 |
8.75
|
523,420 | 8.94 | 8.94 | 8.75 | 0 | 0 | 0 |
| 21/12/2018 |
8.94
|
929,240 | 8.88 | 8.94 | 8.75 | 0 | 0 | 0 |
| 20/12/2018 |
8.88
|
852,471 | 8.81 | 9.14 | 8.75 | 0 | 300 | -0.0 |
| 19/12/2018 |
8.81
|
738,170 | 8.75 | 8.88 | 8.69 | 0 | 0 | 0 |
| 18/12/2018 |
8.75
|
2,006,506 | 8.94 | 8.94 | 8.49 | 0 | 4,500 | -0.1 |
| 17/12/2018 |
8.94
|
1,346,340 | 9.20 | 9.39 | 8.94 | 0 | 0 | 0 |
| 14/12/2018 |
9.20
|
671,730 | 9.39 | 9.46 | 9.20 | 0 | 0 | 0 |
| 13/12/2018 |
9.39
|
3,005,285 | 9.20 | 9.52 | 9.20 | 1,000,000 | 10,000 | 14.5 |
| 12/12/2018 |
9.20
|
1,860,400 | 8.94 | 9.33 | 8.94 | 0 | 0 | 0 |
| 11/12/2018 |
8.94
|
558,773 | 8.88 | 9.01 | 8.81 | 100,000 | 0 | 1.4 |
| 10/12/2018 |
8.88
|
660,260 | 8.94 | 9.01 | 8.88 | 0 | 100 | -0.0 |
| 07/12/2018 |
8.94
|
1,138,520 | 8.88 | 9.01 | 8.81 | 526,900 | 607,200 | -1.1 |
| 06/12/2018 |
8.88
|
899,130 | 8.94 | 9.07 | 8.81 | 0 | 50,000 | -0.7 |
| 05/12/2018 |
8.94
|
2,599,483 | 8.69 | 9.14 | 8.62 | 7,500 | 4,000 | 0.0 |
| 04/12/2018 |
8.69
|
513,599 | 8.81 | 8.88 | 8.69 | 0 | 0 | 0 |
| 03/12/2018 |
8.81
|
743,099 | 8.49 | 8.88 | 8.49 | 0 | 0 | 0 |
| 30/11/2018 |
8.49
|
500,190 | 8.62 | 8.69 | 8.49 | 0 | 7,000 | -0.0 |
| 29/11/2018 |
8.62
|
763,210 | 8.69 | 8.88 | 8.62 | 0 | 7,000 | -0.1 |
| 28/11/2018 |
8.69
|
368,970 | 8.75 | 8.81 | 8.69 | 0 | 0 | 0 |
| 27/11/2018 |
8.75
|
993,779 | 8.88 | 8.94 | 8.62 | 0 | 8,500 | -0.1 |
| 26/11/2018 |
8.88
|
1,299,268 | 8.56 | 9.01 | 8.56 | 138,000 | 0 | 1.9 |
| 23/11/2018 |
8.56
|
564,850 | 8.69 | 8.81 | 8.56 | 0 | 0 | 0 |