| 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) |
-1.10 | -6.53% | 83,060,000 | -372,694 | -5.7 |
15.70
17.90
15.75
|
|
2 tháng
(2024-09-23) |
-1.45 | -8.43% | 126,076,400 | -555,294 | -8.9 |
15.70
17.90
15.75
|
|
3 tháng
(2024-08-26) |
-1.92 | -10.89% | 165,686,400 | -2,314,194 | -40.4 |
15.70
17.90
15.75
|
|
6 tháng
(2024-05-27) |
-3.69 | -18.99% | 549,486,400 | -2,126,352 | -41.3 |
15.70
22.05
15.75
|
|
12 tháng
(2023-11-28) |
-1.84 | -10.44% | 949,512,800 | -932,342 | -24.1 |
15.70
22.05
15.75
|
|
24 tháng
(2022-12-05) |
-2.38 | -13.14% | 1,152,359,400 | -2,961,718 | -88.0 |
14.79
22.14
15.75
|
|
36 tháng
(2021-12-08) |
-6.12 | -27.97% | 1,312,374,700 | -7,548,599 | -283.2 |
14.79
27.76
15.75
|
|
60 tháng
(2019-12-19) |
8.90 | 130.03% | 1,413,020,630 | -15,981,804 | -628.6 |
5.14
27.76
15.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/04/2019 |
8.62
|
41,330 | 8.72 | 8.73 | 8.52 | 4,000 | 0 | 0.2 |
| 19/04/2019 |
8.72
|
40,040 | 8.62 | 8.72 | 8.52 | 8,400 | 12,440 | -0.2 |
| 18/04/2019 |
8.62
|
201,400 | 8.79 | 8.79 | 8.50 | 5,600 | 3,700 | 0.1 |
| 17/04/2019 |
8.79
|
117,700 | 8.92 | 8.95 | 8.78 | 0 | 1,500 | -0.1 |
| 16/04/2019 |
8.92
|
119,160 | 9.05 | 9.05 | 8.92 | 2,650 | 1,500 | 0.0 |
| 12/04/2019 |
9.05
|
45,630 | 9.09 | 9.11 | 9.01 | 3,300 | 12,600 | -0.4 |
| 11/04/2019 |
9.09
|
55,580 | 9.10 | 9.13 | 9.04 | 2,700 | 0 | 0.1 |
| 10/04/2019 |
9.10
|
174,110 | 9.04 | 9.12 | 8.97 | 4,000 | 0 | 0.2 |
| 09/04/2019 |
9.04
|
131,610 | 9.14 | 9.16 | 9.02 | 3,000 | 0 | 0.1 |
| 08/04/2019 |
9.14
|
104,130 | 9.14 | 9.29 | 9.06 | 2,500 | 0 | 0.1 |
| 05/04/2019 |
9.14
|
117,370 | 8.97 | 9.18 | 9.00 | 350 | 0 | 0.0 |
| 04/04/2019 |
8.97
|
90,830 | 9.00 | 9.11 | 8.97 | 0 | 1,000 | -0.0 |
| 03/04/2019 |
9.00
|
129,280 | 9.02 | 9.06 | 8.97 | 5,000 | 92,230 | -3.5 |
| 02/04/2019 |
9.02
|
131,380 | 9.25 | 9.29 | 8.95 | 0 | 27,680 | -1.1 |
| 01/04/2019 |
9.25
|
61,370 | 9.24 | 9.33 | 9.18 | 10,580 | 0 | 0.4 |
| 29/03/2019 |
9.24
|
27,060 | 9.33 | 9.35 | 9.24 | 0 | 2,600 | -0.1 |
| 28/03/2019 |
9.33
|
104,150 | 9.11 | 9.37 | 9.09 | 64,750 | 0 | 2.7 |
| 27/03/2019 |
9.11
|
62,980 | 9.02 | 9.16 | 9.04 | 17,670 | 0 | 0.7 |
| 26/03/2019 |
9.02
|
156,700 | 8.97 | 9.12 | 8.97 | 60 | 16,000 | -0.6 |
| 25/03/2019 |
8.97
|
205,030 | 9.26 | 9.26 | 8.97 | 46,080 | 0 | 1.9 |
| 22/03/2019 |
9.26
|
171,280 | 9.29 | 9.40 | 9.11 | 8,200 | 0 | 0.3 |
| 21/03/2019 |
9.29
|
149,950 | 9.65 | 9.73 | 8.97 | 1,100 | 1,000 | 0.0 |
| 20/03/2019 |
9.65
|
96,240 | 9.69 | 9.79 | 9.56 | 0 | 500 | -0.0 |
| 19/03/2019 |
9.69
|
118,010 | 9.87 | 9.90 | 9.69 | 19,000 | 0 | 0.8 |
| 18/03/2019 |
9.87
|
198,760 | 9.69 | 9.87 | 9.69 | 131,090 | 0 | 5.8 |
| 15/03/2019 |
9.69
|
126,130 | 9.85 | 9.85 | 9.67 | 0 | 0 | 0 |
| 14/03/2019 |
9.85
|
231,900 | 9.82 | 10.01 | 9.82 | 0 | 0 | 0 |
| 13/03/2019 |
9.82
|
153,820 | 9.86 | 9.97 | 9.77 | 2,500 | 3,150 | -0.0 |
| 12/03/2019 |
9.86
|
149,120 | 9.84 | 10.05 | 9.84 | 1,240 | 3,050 | -0.1 |
| 11/03/2019 |
9.84
|
87,730 | 9.73 | 9.85 | 9.67 | 0 | 110 | -0.0 |
| 08/03/2019 |
9.73
|
120,140 | 9.91 | 9.96 | 9.73 | 0 | 0 | 0 |
| 07/03/2019 |
9.91
|
362,090 | 9.70 | 10.05 | 9.76 | 124,930 | 0 | 5.5 |
| 06/03/2019 |
9.70
|
59,320 | 9.69 | 9.80 | 9.65 | 0 | 500 | -0.0 |
| 05/03/2019 |
9.69
|
125,310 | 9.80 | 9.82 | 9.67 | 700 | 5,630 | -0.2 |
| 04/03/2019 |
9.80
|
382,170 | 9.73 | 9.91 | 9.62 | 24,000 | 8,660 | 0.7 |
| 01/03/2019 |
9.73
|
271,910 | 9.85 | 9.85 | 9.59 | 11,000 | 0 | 0.5 |
| 28/02/2019 |
9.85
|
188,130 | 10.04 | 10.04 | 9.73 | 30,000 | 0 | 1.3 |
| 27/02/2019 |
10.04
|
93,330 | 10.07 | 10.14 | 10.04 | 0 | 1,000 | -0.0 |
| 26/02/2019 |
10.07
|
434,620 | 9.94 | 10.23 | 9.94 | 90,050 | 11,850 | 3.5 |
| 25/02/2019 |
9.94
|
100,640 | 9.94 | 10.07 | 9.89 | 24,500 | 2,500 | 1.0 |
| 22/02/2019 |
9.94
|
135,260 | 9.94 | 10.07 | 9.88 | 26,700 | 0 | 1.2 |
| 21/02/2019 |
9.94
|
142,520 | 10.07 | 10.12 | 9.88 | 37,020 | 5,000 | 1.4 |
| 20/02/2019 |
10.07
|
136,530 | 9.85 | 10.07 | 9.82 | 56,710 | 0 | 2.5 |
| 19/02/2019 |
9.85
|
282,440 | 10.17 | 10.20 | 9.76 | 30,000 | 0 | 1.3 |
| 18/02/2019 |
10.17
|
345,070 | 9.87 | 10.18 | 9.89 | 47,760 | 10,000 | 1.7 |
| 15/02/2019 |
9.87
|
103,440 | 9.98 | 9.98 | 9.85 | 810 | 0 | 0.0 |
| 14/02/2019 |
9.98
|
237,940 | 9.95 | 10.18 | 9.81 | 0 | 2,040 | -0.1 |
| 13/02/2019 |
9.95
|
480,220 | 9.62 | 9.95 | 9.60 | 500 | 26,210 | -1.1 |
| 12/02/2019 |
9.62
|
150,780 | 9.62 | 9.78 | 9.54 | 15,780 | 15,370 | 0.0 |
| 11/02/2019 |
9.62
|
96,300 | 9.61 | 9.73 | 9.61 | 2,110 | 11,500 | -0.4 |
| 01/02/2019 |
9.61
|
44,630 | 9.61 | 9.71 | 9.53 | 4,280 | 13,420 | -0.4 |
| 31/01/2019 |
9.61
|
167,320 | 9.40 | 9.72 | 9.40 | 58,670 | 46,400 | 0.5 |
| 30/01/2019 |
9.40
|
91,680 | 9.35 | 9.61 | 9.38 | 15,850 | 26,770 | -0.5 |
| 29/01/2019 |
9.35
|
66,190 | 9.39 | 9.47 | 9.29 | 5,610 | 18,460 | -0.5 |
| 28/01/2019 |
9.39
|
85,420 | 9.58 | 9.71 | 9.31 | 50 | 7,680 | -0.3 |
| 25/01/2019 |
9.58
|
53,810 | 9.63 | 9.69 | 9.58 | 29,800 | 14,000 | 0.7 |
| 24/01/2019 |
9.63
|
41,970 | 9.71 | 9.78 | 9.62 | 7,710 | 10,500 | -0.1 |
| 23/01/2019 |
9.71
|
56,440 | 9.73 | 9.73 | 9.65 | 0 | 0 | 0 |
| 22/01/2019 |
9.73
|
387,470 | 9.41 | 9.85 | 9.46 | 66,500 | 9,680 | 2.4 |
| 21/01/2019 |
9.41
|
43,130 | 9.52 | 9.53 | 9.41 | 0 | 500 | -0.0 |
| 18/01/2019 |
9.52
|
48,540 | 9.53 | 9.60 | 9.44 | 21,470 | 530 | 0.9 |
| 17/01/2019 |
9.53
|
162,240 | 9.62 | 9.62 | 9.51 | 128,590 | 56,030 | 3.1 |
| 16/01/2019 |
9.62
|
126,490 | 9.56 | 9.62 | 9.51 | 91,680 | 200 | 3.9 |
| 15/01/2019 |
9.56
|
100,500 | 9.35 | 9.56 | 9.35 | 6,270 | 3,000 | 0.1 |
| 14/01/2019 |
9.35
|
27,540 | 9.38 | 9.40 | 9.29 | 0 | 200 | -0.0 |
| 11/01/2019 |
9.38
|
87,760 | 9.19 | 9.40 | 9.20 | 0 | 590 | -0.0 |
| 10/01/2019 |
9.19
|
103,700 | 9.13 | 9.35 | 9.10 | 440 | 10,000 | -0.4 |
| 09/01/2019 |
9.13
|
50,870 | 8.96 | 9.14 | 8.95 | 0 | 6,120 | -0.2 |
| 08/01/2019 |
8.96
|
36,200 | 8.99 | 8.99 | 8.86 | 600 | 0 | 0.0 |
| 07/01/2019 |
8.99
|
38,850 | 8.96 | 9.14 | 8.97 | 10 | 0 | 0.0 |
| 04/01/2019 |
8.96
|
72,780 | 8.86 | 9.15 | 8.73 | 41,970 | 0 | 1.7 |
| 03/01/2019 |
8.86
|
126,980 | 9.12 | 9.18 | 8.84 | 47,350 | 0 | 1.9 |
| 02/01/2019 |
9.12
|
100,090 | 9.07 | 9.22 | 9.06 | 20 | 0 | 0.0 |
| 28/12/2018 |
9.07
|
79,510 | 9.13 | 9.18 | 9.07 | 0 | 0 | 0 |
| 27/12/2018 |
9.13
|
79,310 | 8.95 | 9.24 | 9.04 | 0 | 0 | 0 |
| 26/12/2018 |
8.95
|
180,030 | 9.06 | 9.23 | 8.95 | 30 | 1,800 | -0.1 |
| 25/12/2018 |
9.06
|
241,960 | 9.51 | 9.51 | 9.04 | 37,100 | 0 | 1.5 |
| 24/12/2018 |
9.51
|
92,390 | 9.58 | 9.58 | 9.42 | 0 | 100 | -0.0 |
| 21/12/2018 |
9.58
|
47,810 | 9.65 | 9.65 | 9.51 | 20,400 | 0 | 0.9 |
| 20/12/2018 |
9.65
|
43,650 | 9.69 | 9.69 | 9.62 | 0 | 0 | 0 |
| 19/12/2018 |
9.69
|
187,210 | 9.67 | 9.73 | 9.44 | 72,500 | 0 | 3.1 |
| 18/12/2018 |
9.67
|
86,040 | 9.52 | 9.67 | 9.38 | 16,000 | 0 | 0.7 |
| 17/12/2018 |
9.52
|
278,700 | 9.73 | 9.73 | 9.52 | 84,620 | 7,700 | 3.3 |
| 14/12/2018 |
9.73
|
232,330 | 10.00 | 10.00 | 9.73 | 71,160 | 0 | 3.1 |
| 13/12/2018 |
10.00
|
777,630 | 10.00 | 10.20 | 9.99 | 534,090 | 0 | 24.0 |
| 12/12/2018 |
10.00
|
404,780 | 9.62 | 10.00 | 9.65 | 88,530 | 0 | 3.9 |
| 11/12/2018 |
9.62
|
286,540 | 9.60 | 9.71 | 9.51 | 164,650 | 0 | 7.0 |
| 10/12/2018 |
9.60
|
205,280 | 9.73 | 9.78 | 9.56 | 122,410 | 0 | 5.3 |
| 07/12/2018 |
9.73
|
202,800 | 9.61 | 9.76 | 9.58 | 116,550 | 0 | 5.0 |
| 06/12/2018 |
9.61
|
287,090 | 9.65 | 9.65 | 9.40 | 56,280 | 0 | 2.4 |
| 05/12/2018 |
9.65
|
225,720 | 9.53 | 9.68 | 9.35 | 15,400 | 830 | 0.6 |
| 04/12/2018 |
9.53
|
295,210 | 9.40 | 9.53 | 9.39 | 20,490 | 4,000 | 0.7 |
| 03/12/2018 |
9.40
|
645,920 | 8.95 | 9.40 | 8.93 | 29,270 | 500 | 1.2 |
| 30/11/2018 |
8.95
|
115,260 | 8.95 | 8.95 | 8.88 | 39,300 | 170 | 1.6 |
| 29/11/2018 |
8.95
|
137,540 | 8.82 | 8.95 | 8.82 | 21,000 | 1,000 | 0.8 |
| 28/11/2018 |
8.82
|
237,200 | 8.88 | 8.88 | 8.77 | 35,700 | 0 | 1.4 |
| 27/11/2018 |
8.88
|
69,570 | 8.91 | 9.00 | 8.84 | 10,500 | 0 | 0.4 |
| 26/11/2018 |
8.91
|
59,340 | 9.00 | 9.02 | 8.86 | 9,000 | 0 | 0.4 |
| 23/11/2018 |
9.00
|
115,310 | 9.12 | 9.13 | 9.00 | 18,400 | 60 | 0.7 |
| 22/11/2018 |
9.12
|
165,370 | 9.03 | 9.13 | 9.03 | 50,000 | 0 | 2.0 |