| 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) |
-1.22 | -5.19% | 34,906,900 | -2,275,965 | -53.8 |
21.80
23.83
22.30
|
|
2 tháng
(2024-09-23) |
-2.74 | -10.95% | 77,828,100 | -5,316,165 | -140.0 |
21.80
25.61
22.30
|
|
3 tháng
(2024-08-26) |
-3.40 | -13.21% | 109,638,800 | -3,667,365 | -92.4 |
21.80
25.70
22.30
|
|
6 tháng
(2024-05-27) |
-2.92 | -11.57% | 396,301,200 | 13,593,695 | 427.9 |
21.80
27.65
22.30
|
|
12 tháng
(2023-11-28) |
0.08 | 0.37% | 973,860,800 | 15,248,752 | 479.4 |
21.61
27.65
22.30
|
|
24 tháng
(2022-12-05) |
7.56 | 51.24% | 1,584,009,100 | 24,341,499 | 730.0 |
14.22
27.65
22.30
|
|
36 tháng
(2021-12-08) |
-1.77 | -7.33% | 2,065,282,600 | 21,671,540 | 650.9 |
9.57
32.19
22.30
|
|
60 tháng
(2019-12-19) |
14.31 | 179.08% | 2,479,330,530 | -33,919,057 | -570.9 |
4.61
32.19
22.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/04/2019 |
8.77
|
92,810 | 8.94 | 8.94 | 8.75 | 6,590 | 0 | 0.2 |
| 19/04/2019 |
8.94
|
84,600 | 8.96 | 9.09 | 8.94 | 61,100 | 0 | 1.5 |
| 18/04/2019 |
8.96
|
66,670 | 8.98 | 9.04 | 8.94 | 50,000 | 5,470 | 1.1 |
| 17/04/2019 |
8.98
|
91,660 | 9.02 | 9.11 | 8.98 | 1,100 | 1,390 | -0.0 |
| 16/04/2019 |
9.02
|
92,780 | 9.06 | 9.17 | 8.98 | 51,100 | 1,350 | 1.2 |
| 12/04/2019 |
9.06
|
245,860 | 9.00 | 9.13 | 9.00 | 73,720 | 0 | 1.8 |
| 11/04/2019 |
9.00
|
56,400 | 8.94 | 9.13 | 8.98 | 15,000 | 0 | 0.4 |
| 10/04/2019 |
8.94
|
82,400 | 9.09 | 9.09 | 8.87 | 0 | 0 | 0 |
| 09/04/2019 |
9.09
|
139,830 | 9.11 | 9.17 | 9.04 | 10,000 | 1,580 | 0.2 |
| 08/04/2019 |
9.11
|
69,600 | 9.11 | 9.13 | 9.02 | 14,000 | 0 | 0.3 |
| 05/04/2019 |
9.11
|
83,660 | 9.06 | 9.13 | 9.06 | 50,000 | 0 | 1.2 |
| 04/04/2019 |
9.06
|
60,190 | 9.13 | 9.21 | 9.06 | 0 | 0 | 0 |
| 03/04/2019 |
9.13
|
113,710 | 9.02 | 9.19 | 8.94 | 4,000 | 1,250 | 0.1 |
| 02/04/2019 |
9.02
|
182,070 | 8.87 | 9.17 | 8.87 | 50,000 | 30,000 | 0.5 |
| 01/04/2019 |
8.87
|
48,570 | 8.94 | 9.02 | 8.87 | 0 | 0 | 0 |
| 29/03/2019 |
8.94
|
380,340 | 8.73 | 9.21 | 8.79 | 0 | 1,120 | -0.0 |
| 28/03/2019 |
8.73
|
50,990 | 8.73 | 8.90 | 8.71 | 0 | 0 | 0 |
| 27/03/2019 |
8.73
|
86,800 | 8.68 | 8.83 | 8.68 | 5,000 | 33,210 | -0.6 |
| 26/03/2019 |
8.68
|
121,670 | 8.68 | 9.02 | 8.64 | 300 | 56,940 | -1.3 |
| 25/03/2019 |
8.68
|
265,620 | 9.09 | 9.09 | 8.60 | 0 | 56,310 | -1.3 |
| 22/03/2019 |
9.09
|
196,210 | 9.28 | 9.40 | 9.09 | 0 | 44,150 | -1.1 |
| 21/03/2019 |
9.28
|
112,900 | 9.36 | 9.51 | 9.28 | 0 | 1,270 | -0.0 |
| 20/03/2019 |
9.36
|
281,440 | 9.44 | 9.51 | 9.21 | 50,000 | 23,470 | 0.6 |
| 19/03/2019 |
9.44
|
368,610 | 9.53 | 9.68 | 9.17 | 150,000 | 115,960 | 0.9 |
| 18/03/2019 |
9.53
|
340,640 | 9.34 | 9.68 | 9.34 | 80,910 | 15,540 | 1.6 |
| 15/03/2019 |
9.34
|
234,650 | 9.32 | 9.46 | 9.21 | 70,000 | 0 | 1.7 |
| 14/03/2019 |
9.32
|
502,610 | 9.04 | 9.51 | 9.04 | 265,020 | 173,640 | 2.2 |
| 13/03/2019 |
9.04
|
149,320 | 9.13 | 9.13 | 9.04 | 40,000 | 0 | 1.0 |
| 12/03/2019 |
9.13
|
235,910 | 9.06 | 9.17 | 8.94 | 25,000 | 86,500 | -1.4 |
| 11/03/2019 |
9.06
|
36,240 | 9.00 | 9.09 | 8.94 | 0 | 1,470 | -0.0 |
| 08/03/2019 |
9.00
|
35,030 | 9.06 | 9.11 | 8.90 | 2,130 | 0 | 0.1 |
| 07/03/2019 |
9.06
|
132,930 | 9.13 | 9.23 | 9.04 | 100 | 0 | 0.0 |
| 06/03/2019 |
9.13
|
96,430 | 8.98 | 9.15 | 9.02 | 0 | 0 | 0 |
| 05/03/2019 |
8.98
|
48,380 | 9.13 | 9.13 | 8.98 | 1,220 | 1,420 | -0.0 |
| 04/03/2019 |
9.13
|
92,260 | 9.09 | 9.19 | 9.09 | 2,000 | 1,320 | 0.0 |
| 01/03/2019 |
9.09
|
51,620 | 9.06 | 9.09 | 9.02 | 270 | 0 | 0.0 |
| 28/02/2019 |
9.06
|
156,270 | 9.09 | 9.09 | 9.00 | 80,970 | 1,440 | 1.9 |
| 27/02/2019 |
9.09
|
69,090 | 9.13 | 9.13 | 8.94 | 37,900 | 10 | 0.9 |
| 26/02/2019 |
9.13
|
230,490 | 8.77 | 9.13 | 8.77 | 122,340 | 2,580 | 2.9 |
| 25/02/2019 |
8.77
|
81,780 | 8.77 | 8.98 | 8.77 | 890 | 0 | 0.0 |
| 22/02/2019 |
8.77
|
205,940 | 9.02 | 9.02 | 8.77 | 900 | 600 | 0.0 |
| 21/02/2019 |
9.02
|
265,530 | 9.28 | 9.28 | 9.02 | 300 | 930 | -0.0 |
| 20/02/2019 |
9.28
|
88,740 | 9.27 | 9.32 | 9.15 | 4,460 | 260 | 0.1 |
| 19/02/2019 |
9.27
|
216,540 | 9.46 | 9.51 | 9.27 | 6,300 | 3,000 | 0.1 |
| 18/02/2019 |
9.46
|
241,310 | 9.32 | 9.59 | 9.36 | 2,390 | 13,480 | -0.3 |
| 15/02/2019 |
9.32
|
106,080 | 9.30 | 9.34 | 9.15 | 4,960 | 140 | 0.1 |
| 14/02/2019 |
9.30
|
172,610 | 9.36 | 9.44 | 9.28 | 0 | 0 | 0 |
| 13/02/2019 |
9.36
|
92,540 | 9.25 | 9.36 | 9.17 | 18,460 | 1,410 | 0.4 |
| 12/02/2019 |
9.25
|
164,840 | 9.25 | 9.40 | 9.13 | 0 | 250 | -0.0 |
| 11/02/2019 |
9.25
|
79,000 | 9.47 | 9.51 | 9.13 | 6,950 | 2,000 | 0.1 |
| 01/02/2019 |
9.47
|
234,270 | 9.17 | 9.51 | 9.17 | 100,500 | 31,700 | 1.7 |
| 31/01/2019 |
9.17
|
378,410 | 8.92 | 9.21 | 8.94 | 155,810 | 15,540 | 3.4 |
| 30/01/2019 |
8.92
|
54,920 | 8.87 | 9.06 | 8.87 | 1,000 | 0 | 0.0 |
| 29/01/2019 |
8.87
|
67,800 | 8.88 | 8.88 | 8.75 | 51,100 | 0 | 1.2 |
| 28/01/2019 |
8.88
|
104,170 | 8.81 | 8.90 | 8.81 | 79,000 | 0 | 1.8 |
| 25/01/2019 |
8.81
|
79,040 | 8.81 | 8.88 | 8.75 | 51,100 | 0 | 1.2 |
| 24/01/2019 |
8.81
|
53,150 | 8.75 | 8.87 | 8.71 | 32,620 | 5,000 | 0.6 |
| 23/01/2019 |
8.75
|
117,080 | 8.75 | 8.81 | 8.68 | 68,150 | 0 | 1.6 |
| 22/01/2019 |
8.75
|
100,150 | 8.98 | 9.02 | 8.73 | 21,450 | 0 | 0.5 |
| 21/01/2019 |
8.98
|
152,200 | 8.94 | 8.98 | 8.75 | 88,030 | 0 | 2.0 |
| 18/01/2019 |
8.94
|
94,520 | 8.96 | 8.98 | 8.87 | 69,960 | 0 | 1.6 |
| 17/01/2019 |
8.96
|
40,080 | 9.02 | 9.11 | 8.92 | 23,110 | 1,380 | 0.5 |
| 16/01/2019 |
9.02
|
41,850 | 9.09 | 9.13 | 9.00 | 27,710 | 940 | 0.6 |
| 15/01/2019 |
9.09
|
225,900 | 8.75 | 9.09 | 8.56 | 118,940 | 0 | 2.8 |
| 14/01/2019 |
8.75
|
45,310 | 8.68 | 8.75 | 8.64 | 1,750 | 1,750 | 0 |
| 11/01/2019 |
8.68
|
95,330 | 8.49 | 8.81 | 8.56 | 13,820 | 820 | 0.3 |
| 10/01/2019 |
8.49
|
13,750 | 8.56 | 8.62 | 8.49 | 0 | 200 | -0.0 |
| 09/01/2019 |
8.56
|
46,110 | 8.56 | 8.68 | 8.52 | 220 | 16,000 | -0.4 |
| 08/01/2019 |
8.56
|
59,080 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 07/01/2019 |
8.60
|
30,030 | 8.60 | 9.02 | 8.60 | 7,000 | 0 | 0.2 |
| 04/01/2019 |
8.60
|
108,730 | 8.52 | 8.64 | 8.03 | 910 | 0 | 0.0 |
| 03/01/2019 |
8.52
|
171,660 | 9.11 | 9.17 | 8.52 | 1,000 | 0 | 0.0 |
| 02/01/2019 |
9.11
|
100,400 | 9.44 | 9.44 | 9.04 | 80 | 0 | 0.0 |
| 28/12/2018 |
9.44
|
762,740 | 9.34 | 9.44 | 9.21 | 723,830 | 27,000 | 17.2 |
| 27/12/2018 |
9.34
|
278,680 | 9.30 | 9.40 | 9.13 | 234,920 | 12,250 | 5.4 |
| 26/12/2018 |
9.30
|
301,410 | 9.13 | 9.30 | 9.09 | 210,390 | 0 | 5.1 |
| 25/12/2018 |
9.13
|
226,250 | 9.23 | 9.23 | 8.75 | 65,000 | 0 | 1.6 |
| 24/12/2018 |
9.23
|
272,630 | 9.32 | 9.42 | 9.17 | 137,380 | 0 | 3.3 |
| 21/12/2018 |
9.32
|
567,470 | 8.98 | 9.32 | 8.90 | 136,860 | 162,600 | -0.6 |
| 20/12/2018 |
8.98
|
101,110 | 8.83 | 8.98 | 8.75 | 41,280 | 0 | 1.0 |
| 19/12/2018 |
8.83
|
105,990 | 8.83 | 8.83 | 8.71 | 60,880 | 0 | 1.4 |
| 18/12/2018 |
8.83
|
249,490 | 8.79 | 8.83 | 8.64 | 164,970 | 9,900 | 3.5 |
| 17/12/2018 |
8.79
|
176,970 | 8.90 | 8.90 | 8.71 | 115,310 | 0 | 2.6 |
| 14/12/2018 |
8.90
|
118,450 | 8.90 | 8.94 | 8.81 | 76,240 | 410 | 1.8 |
| 13/12/2018 |
8.90
|
266,970 | 8.88 | 8.94 | 8.87 | 112,460 | 160,640 | -1.1 |
| 12/12/2018 |
8.88
|
263,700 | 8.71 | 8.94 | 8.60 | 131,080 | 83,350 | 1.1 |
| 11/12/2018 |
8.71
|
220,720 | 8.71 | 8.75 | 8.60 | 104,740 | 44,600 | 1.4 |
| 10/12/2018 |
8.71
|
196,000 | 8.90 | 8.92 | 8.68 | 43,480 | 0 | 1.0 |
| 07/12/2018 |
8.90
|
247,060 | 8.87 | 8.94 | 8.79 | 51,500 | 95,000 | -1.0 |
| 06/12/2018 |
8.87
|
241,590 | 8.83 | 8.98 | 8.75 | 45,300 | 0 | 1.1 |
| 05/12/2018 |
8.83
|
282,660 | 8.94 | 9.00 | 8.71 | 41,250 | 20,460 | 0.5 |
| 04/12/2018 |
8.94
|
269,870 | 8.94 | 9.04 | 8.79 | 144,900 | 87,280 | 1.4 |
| 03/12/2018 |
8.94
|
318,660 | 8.56 | 8.98 | 8.58 | 84,060 | 94,770 | -0.2 |
| 30/11/2018 |
8.56
|
302,880 | 8.52 | 8.56 | 8.45 | 126,960 | 5,450 | 2.7 |
| 29/11/2018 |
8.52
|
342,330 | 8.26 | 8.60 | 8.30 | 20,870 | 0 | 0.5 |
| 28/11/2018 |
8.26
|
139,560 | 8.20 | 8.33 | 8.20 | 2,030 | 2,830 | -0.0 |
| 27/11/2018 |
8.20
|
314,190 | 8.10 | 8.30 | 8.10 | 29,170 | 53,960 | -0.5 |
| 26/11/2018 |
8.10
|
172,700 | 8.01 | 8.20 | 7.97 | 10,160 | 60,880 | -1.1 |
| 23/11/2018 |
8.01
|
82,760 | 8.10 | 8.14 | 8.01 | 0 | 0 | 0 |
| 22/11/2018 |
8.10
|
306,800 | 8.33 | 8.49 | 8.10 | 21,200 | 188,790 | -3.6 |