Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.89 | -9.79% | 7,597,000 | 308,690 | 2.4 |
8.05
9.13
8.18
|
2 tháng
(2024-07-22) |
-2.05 | -20% | 24,878,700 | 1,359,076 | 11.8 |
8.05
10.40
8.18
|
3 tháng
(2024-06-24) |
-2.90 | -26.13% | 51,911,700 | 150,146 | -2.3 |
8.05
11.60
8.18
|
6 tháng
(2024-03-25) |
-0.75 | -8.38% | 99,463,600 | 932,686 | 5.8 |
7.67
11.60
8.18
|
12 tháng
(2023-09-26) |
-1.95 | -19.21% | 186,239,200 | 3,529,876 | 28.0 |
7.62
11.60
8.18
|
24 tháng
(2022-10-03) |
-2.45 | -23% | 408,347,500 | 10,367,473 | 78.9 |
5.20
11.70
8.18
|
36 tháng
(2021-10-06) |
-4.80 | -36.92% | 839,064,300 | 215,295 | -126.9 |
5.20
24
8.18
|
60 tháng
(2019-10-17) |
-7.03 | -46.15% | 1,019,611,820 | 5,790,765 | -38.3 |
5.20
24
8.18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
9.64
|
47,050 | 10.00 | 10.23 | 9.64 | 380 | 2,000 | -0.0 |
14/02/2019 |
10.00
|
37,210 | 10.29 | 10.58 | 10.00 | 1,600 | 3,000 | -0.0 |
13/02/2019 |
10.29
|
212,190 | 9.64 | 10.29 | 9.41 | 107,400 | 14,170 | 1.6 |
12/02/2019 |
9.64
|
66,860 | 9.64 | 9.91 | 9.41 | 24,430 | 3,330 | 0.3 |
11/02/2019 |
9.64
|
171,470 | 9.70 | 10.00 | 9.29 | 50,290 | 3,600 | 0.8 |
01/02/2019 |
9.70
|
76,070 | 9.76 | 9.97 | 9.41 | 11,690 | 12,380 | -0.0 |
31/01/2019 |
9.76
|
71,100 | 9.47 | 9.88 | 9.41 | 39,770 | 2,500 | 0.6 |
30/01/2019 |
9.47
|
66,070 | 9.26 | 9.70 | 9.26 | 21,230 | 0 | 0.3 |
29/01/2019 |
9.26
|
156,590 | 9.94 | 9.94 | 9.26 | 16,310 | 1,000 | 0.3 |
28/01/2019 |
9.94
|
100,110 | 10.26 | 10.88 | 9.70 | 5,330 | 0 | 0.1 |
25/01/2019 |
10.26
|
272,080 | 9.76 | 10.44 | 9.76 | 14,350 | 700 | 0.2 |
24/01/2019 |
9.76
|
670,060 | 9.41 | 10.05 | 9.26 | 147,000 | 1,000 | 2.5 |
23/01/2019 |
9.41
|
40,090 | 9.41 | 9.41 | 9.17 | 150 | 0 | 0.0 |
22/01/2019 |
9.41
|
69,950 | 9.47 | 9.53 | 9.23 | 21,000 | 0 | 0.3 |
21/01/2019 |
9.47
|
272,150 | 8.91 | 9.53 | 9.05 | 49,620 | 0 | 0.8 |
18/01/2019 |
8.91
|
79,710 | 8.35 | 8.91 | 8.91 | 15,000 | 0 | 0.2 |
17/01/2019 |
8.35
|
9,210 | 8.47 | 8.76 | 8.35 | 0 | 0 | 0 |
16/01/2019 |
8.47
|
32,210 | 8.23 | 8.64 | 8.23 | 2,500 | 0 | 0.0 |
15/01/2019 |
8.23
|
29,830 | 7.70 | 8.23 | 7.91 | 0 | 0 | 0 |
14/01/2019 |
7.70
|
21,170 | 7.67 | 7.94 | 7.70 | 0 | 0 | 0 |
11/01/2019 |
7.67
|
41,770 | 7.94 | 8.17 | 7.67 | 0 | 0 | 0 |
10/01/2019 |
7.94
|
29,270 | 8.17 | 8.23 | 7.94 | 0 | 60 | -0.0 |
09/01/2019 |
8.17
|
25,190 | 8.29 | 8.29 | 8.06 | 0 | 140 | -0.0 |
08/01/2019 |
8.29
|
2,610 | 8.17 | 8.35 | 8.00 | 0 | 0 | 0 |
07/01/2019 |
8.17
|
14,770 | 7.76 | 8.23 | 7.94 | 0 | 0 | 0 |
04/01/2019 |
7.76
|
70,330 | 8.11 | 8.11 | 7.56 | 0 | 5,000 | -0.1 |
03/01/2019 |
8.11
|
50,990 | 8.70 | 8.70 | 8.11 | 0 | 0 | 0 |
02/01/2019 |
8.70
|
3,570 | 8.94 | 9.05 | 8.64 | 0 | 0 | 0 |
28/12/2018 |
8.94
|
23,640 | 8.82 | 9.00 | 8.73 | 0 | 0 | 0 |
27/12/2018 |
8.82
|
17,660 | 8.79 | 8.94 | 8.53 | 0 | 0 | 0 |
26/12/2018 |
8.79
|
26,410 | 8.53 | 8.82 | 8.41 | 0 | 0 | 0 |
25/12/2018 |
8.53
|
272,740 | 8.67 | 8.67 | 8.08 | 0 | 980 | -0.0 |
24/12/2018 |
8.67
|
85,810 | 9.14 | 9.14 | 8.53 | 0 | 2,020 | -0.0 |
21/12/2018 |
9.14
|
100,220 | 9.35 | 9.35 | 8.70 | 10 | 0 | 0.0 |
20/12/2018 |
9.35
|
22,810 | 9.29 | 9.41 | 9.20 | 0 | 0 | 0 |
19/12/2018 |
9.29
|
40,970 | 9.41 | 9.58 | 9.29 | 1,000 | 0 | 0.0 |
18/12/2018 |
9.41
|
158,230 | 9.17 | 9.58 | 8.94 | 1,000 | 0 | 0.0 |
17/12/2018 |
9.17
|
110,730 | 9.47 | 9.88 | 8.88 | 0 | 0 | 0 |
14/12/2018 |
9.47
|
90,270 | 9.70 | 9.70 | 9.29 | 0 | 0 | 0 |
13/12/2018 |
9.70
|
49,100 | 9.55 | 9.91 | 9.55 | 1,000 | 0 | 0.0 |
12/12/2018 |
9.55
|
291,570 | 8.94 | 9.55 | 9.00 | 1,000 | 0 | 0.0 |
11/12/2018 |
8.94
|
81,830 | 8.94 | 9.14 | 8.73 | 300 | 0 | 0.0 |
10/12/2018 |
8.94
|
57,550 | 8.82 | 9.00 | 8.53 | 0 | 0 | 0 |
07/12/2018 |
8.82
|
38,010 | 8.82 | 9.05 | 8.76 | 90 | 0 | 0.0 |
06/12/2018 |
8.82
|
193,070 | 8.44 | 9.00 | 8.23 | 0 | 0 | 0 |
05/12/2018 |
8.44
|
84,420 | 8.41 | 8.61 | 8.11 | 1,000 | 0 | 0.0 |
04/12/2018 |
8.41
|
72,270 | 8.32 | 8.50 | 8.11 | 0 | 0 | 0 |
03/12/2018 |
8.32
|
284,900 | 8.06 | 8.35 | 7.88 | 0 | 0 | 0 |
30/11/2018 |
8.06
|
96,840 | 7.94 | 8.29 | 7.64 | 1,500 | 1,200 | 0.0 |
29/11/2018 |
7.94
|
184,120 | 7.82 | 8.35 | 7.50 | 1,500 | 3,590 | -0.0 |
28/11/2018 |
7.82
|
324,470 | 8.38 | 8.38 | 7.82 | 10 | 20,500 | -0.3 |
27/11/2018 |
8.38
|
373,380 | 9.00 | 9.14 | 8.38 | 0 | 0 | 0 |
26/11/2018 |
9.00
|
106,940 | 9.55 | 9.58 | 8.94 | 1,200 | 7,000 | -0.1 |
23/11/2018 |
9.55
|
258,360 | 9.08 | 9.70 | 8.53 | 70 | 1,000 | -0.0 |
22/11/2018 |
9.08
|
260,570 | 9.67 | 9.67 | 9.03 | 200 | 4,800 | -0.1 |
21/11/2018 |
9.67
|
517,750 | 10.38 | 10.38 | 9.67 | 2,650 | 0 | 0.0 |
20/11/2018 |
10.38
|
161,330 | 10.00 | 10.52 | 9.88 | 2,540 | 4,000 | -0.0 |
19/11/2018 |
10.00
|
299,000 | 9.41 | 10.05 | 9.35 | 6,310 | 0 | 0.1 |
16/11/2018 |
9.41
|
179,810 | 9.29 | 9.73 | 8.82 | 0 | 0 | 0 |
15/11/2018 |
9.29
|
191,920 | 9.70 | 9.94 | 9.11 | 20,090 | 18,000 | 0.0 |
14/11/2018 |
9.70
|
922,440 | 9.44 | 10.08 | 8.82 | 20,950 | 6,360 | 0.2 |
13/11/2018 |
9.44
|
292,620 | 8.82 | 9.44 | 9.29 | 0 | 0 | 0 |
12/11/2018 |
8.82
|
268,390 | 8.26 | 8.82 | 8.29 | 0 | 0 | 0 |
09/11/2018 |
8.26
|
405,220 | 7.73 | 8.26 | 8.14 | 350 | 0 | 0.0 |
08/11/2018 |
7.73
|
78,050 | 7.23 | 7.73 | 7.70 | 0 | 0 | 0 |
07/11/2018 |
7.23
|
179,930 | 6.76 | 7.23 | 6.64 | 2,100 | 0 | 0.0 |
06/11/2018 |
6.76
|
81,750 | 7.00 | 7.03 | 6.76 | 2,000 | 0 | 0.0 |
05/11/2018 |
7.00
|
174,620 | 6.73 | 7.06 | 6.29 | 0 | 0 | 0 |
02/11/2018 |
6.73
|
216,890 | 7.23 | 7.23 | 6.73 | 0 | 0 | 0 |
01/11/2018 |
7.23
|
145,870 | 7.23 | 7.73 | 7.11 | 200 | 23,980 | -0.3 |
31/10/2018 |
7.23
|
182,060 | 6.76 | 7.23 | 6.35 | 5,010 | 0 | 0.1 |
30/10/2018 |
6.76
|
606,180 | 6.70 | 7.14 | 6.53 | 8,200 | 0 | 0.1 |
29/10/2018 |
6.70
|
14,600 | 6.29 | 6.70 | 6.70 | 0 | 0 | 0 |
26/10/2018 |
6.29
|
86,710 | 5.88 | 6.29 | 6.29 | 0 | 0 | 0 |
25/10/2018 |
5.88
|
53,540 | 5.52 | 5.88 | 5.88 | 0 | 0 | 0 |
24/10/2018 |
5.52
|
107,540 | 5.16 | 5.52 | 5.52 | 0 | 0 | 0 |
23/10/2018 |
5.16
|
249,860 | 4.82 | 5.16 | 5.12 | 0 | 0 | 0 |
22/10/2018 |
4.82
|
140,800 | 4.53 | 4.84 | 4.47 | 0 | 10,300 | -0.1 |
19/10/2018 |
4.53
|
3,810 | 4.32 | 4.62 | 4.41 | 2,000 | 0 | 0.0 |
18/10/2018 |
4.32
|
16,950 | 4.12 | 4.40 | 4.12 | 0 | 0 | 0 |
17/10/2018 |
4.12
|
39,370 | 4.12 | 4.40 | 3.95 | 0 | 190 | -0.0 |
16/10/2018 |
4.12
|
12,730 | 4.22 | 4.22 | 4.06 | 0 | 0 | 0 |
15/10/2018 |
4.22
|
3,440 | 4.53 | 4.53 | 4.22 | 0 | 20 | -0.0 |
12/10/2018 |
4.53
|
30,490 | 4.51 | 4.53 | 4.20 | 500 | 0 | 0.0 |
11/10/2018 |
4.51
|
181,420 | 4.22 | 4.51 | 3.92 | 0 | 10,140 | -0.1 |
10/10/2018 |
4.22
|
79,860 | 4.53 | 4.53 | 4.22 | 1,000 | 0 | 0.0 |
09/10/2018 |
4.53
|
13,320 | 4.53 | 4.76 | 4.44 | 5,000 | 0 | 0.0 |
08/10/2018 |
4.53
|
75,930 | 4.57 | 4.64 | 4.41 | 5,000 | 0 | 0.0 |
05/10/2018 |
4.57
|
143,280 | 4.27 | 4.57 | 4.53 | 1,000 | 0 | 0.0 |
04/10/2018 |
4.27
|
99,770 | 4.00 | 4.27 | 4.00 | 2,990 | 0 | 0.0 |
03/10/2018 |
4.00
|
2,500 | 4.00 | 4.02 | 3.94 | 1,010 | 0 | 0.0 |
02/10/2018 |
4.00
|
44,250 | 3.99 | 4.02 | 3.82 | 0 | 0 | 0 |
01/10/2018 |
3.99
|
19,990 | 3.76 | 4.00 | 3.83 | 0 | 0 | 0 |
28/09/2018 |
3.76
|
5,110 | 3.67 | 3.88 | 3.76 | 0 | 0 | 0 |
27/09/2018 |
3.67
|
95,040 | 3.67 | 3.93 | 3.53 | 300 | 0 | 0.0 |
26/09/2018 |
3.67
|
3,330 | 3.65 | 3.67 | 3.59 | 0 | 0 | 0 |
25/09/2018 |
3.65
|
42,500 | 3.77 | 3.77 | 3.53 | 170 | 0 | 0.0 |
24/09/2018 |
3.77
|
46,440 | 3.53 | 3.77 | 3.47 | 0 | 0 | 0 |
21/09/2018 |
3.53
|
17,420 | 3.53 | 3.65 | 3.53 | 0 | 0 | 0 |
20/09/2018 |
3.53
|
4,910 | 3.46 | 3.70 | 3.53 | 0 | 0 | 0 |