| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-19) |
0.15 | 1.64% | 17,819,200 | -168,989 | -1.7 |
9.06
9.70
9.30
|
|
2 tháng
(2024-07-22) |
-1.75 | -15.84% | 41,931,600 | -1,427,875 | -13.9 |
9.06
11.05
9.30
|
|
3 tháng
(2024-06-20) |
0.05 | 0.54% | 76,964,600 | -146,484 | -0.6 |
9.06
11.05
9.30
|
|
6 tháng
(2024-03-22) |
-1.20 | -11.43% | 157,042,800 | 625,686 | 7.0 |
8.99
11.05
9.30
|
|
12 tháng
(2023-09-25) |
2.33 | 33.46% | 273,230,700 | -883,179 | -21.1 |
6.82
12.05
9.30
|
|
24 tháng
(2022-09-29) |
-2.14 | -18.71% | 300,063,400 | -1,915,500 | -35.7 |
4.01
12.05
9.30
|
|
36 tháng
(2021-10-04) |
0.47 | 5.36% | 399,847,900 | -4,847,941 | -76.3 |
4.01
18
9.30
|
|
60 tháng
(2019-10-15) |
-25.60 | -73.35% | 437,491,870 | -7,327,941 | -169.2 |
4.01
48.20
9.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2018 |
136.47
|
3,850 | 135.89 | 136.47 | 131.01 | 3,000 | 0 | 0.7 |
| 17/09/2018 |
135.89
|
18,800 | 128.57 | 135.89 | 127.41 | 11,640 | 1,400 | 2.3 |
| 14/09/2018 |
128.57
|
51,660 | 127.35 | 128.57 | 127.35 | 45,100 | 0 | 9.9 |
| 13/09/2018 |
127.35
|
21,050 | 127.12 | 127.82 | 126.02 | 19,460 | 0 | 4.3 |
| 12/09/2018 |
127.12
|
22,050 | 125.67 | 128.34 | 125.15 | 15,890 | 0 | 3.4 |
| 11/09/2018 |
125.67
|
43,640 | 126.02 | 126.02 | 121.95 | 41,540 | 1,000 | 8.7 |
| 10/09/2018 |
126.02
|
27,320 | 126.95 | 126.95 | 118.06 | 15,300 | 0 | 3.2 |
| 07/09/2018 |
126.95
|
27,120 | 136.47 | 136.47 | 126.95 | 8,210 | 0 | 1.8 |
| 06/09/2018 |
136.47
|
47,180 | 130.26 | 139.37 | 130.26 | 55,900 | 40,000 | 3.8 |
| 05/09/2018 |
130.26
|
43,200 | 121.78 | 130.26 | 130.26 | 37,240 | 0 | 8.4 |
| 04/09/2018 |
121.78
|
142,940 | 113.82 | 121.78 | 121.78 | 142,620 | 1,200 | 29.7 |
| 31/08/2018 |
113.82
|
12,700 | 114.40 | 116.14 | 113.18 | 258,000 | 258,000 | 0 |
| 30/08/2018 |
114.40
|
7,220 | 114.98 | 115.56 | 109.18 | 0 | 0 | 0 |
| 29/08/2018 |
114.98
|
26,110 | 112.43 | 116.14 | 113.53 | 0 | 0 | 0 |
| 28/08/2018 |
112.43
|
7,340 | 105.11 | 112.43 | 107.43 | 0 | 0 | 0 |
| 27/08/2018 |
105.11
|
26,360 | 113.01 | 113.82 | 105.11 | 0 | 0 | 0 |
| 24/08/2018 |
113.01
|
13,260 | 105.63 | 113.01 | 104.53 | 0 | 0 | 0 |
| 23/08/2018 |
105.63
|
14,060 | 113.53 | 113.53 | 105.63 | 0 | 0 | 0 |
| 22/08/2018 |
113.53
|
890 | 114.98 | 114.98 | 113.24 | 0 | 0 | 0 |
| 21/08/2018 |
114.98
|
19,930 | 114.87 | 115.04 | 113.82 | 0 | 0 | 0 |
| 20/08/2018 |
114.87
|
60,190 | 113.24 | 115.27 | 107.43 | 0 | 0 | 0 |
| 17/08/2018 |
113.24
|
10,480 | 113.82 | 115.51 | 112.95 | 0 | 0 | 0 |
| 16/08/2018 |
113.82
|
510 | 114.46 | 114.46 | 110.39 | 0 | 0 | 0 |
| 15/08/2018 |
114.46
|
1,750 | 113.88 | 115.10 | 112.37 | 0 | 0 | 0 |
| 14/08/2018 |
113.88
|
6,220 | 114.23 | 115.56 | 111.50 | 0 | 0 | 0 |
| 13/08/2018 |
114.23
|
360 | 113.24 | 115.97 | 113.24 | 0 | 0 | 0 |
| 10/08/2018 |
113.24
|
3,080 | 114.40 | 115.45 | 113.24 | 0 | 0 | 0 |
| 09/08/2018 |
114.40
|
480 | 114.40 | 115.97 | 113.24 | 88,150 | 88,150 | 0 |
| 08/08/2018 |
114.40
|
2,220 | 112.66 | 114.40 | 112.66 | 0 | 0 | 0 |
| 07/08/2018 |
112.66
|
230 | 110.92 | 113.24 | 111.50 | 0 | 0 | 0 |
| 06/08/2018 |
110.92
|
2,210 | 116.14 | 116.14 | 110.92 | 0 | 0 | 0 |
| 03/08/2018 |
116.14
|
620 | 110.98 | 116.14 | 113.24 | 0 | 0 | 0 |
| 02/08/2018 |
110.98
|
1,560 | 116.67 | 116.67 | 108.59 | 120,000 | 120,000 | 0 |
| 01/08/2018 |
116.67
|
1,150 | 117.54 | 117.54 | 110.80 | 0 | 0 | 0 |
| 31/07/2018 |
117.54
|
860 | 117.54 | 117.54 | 116.14 | 0 | 0 | 0 |
| 30/07/2018 |
117.54
|
29,730 | 126.36 | 126.36 | 117.54 | 0 | 0 | 0 |
| 27/07/2018 |
126.36
|
5,750 | 135.83 | 135.83 | 126.36 | 20,000 | 20,000 | 0 |
| 26/07/2018 |
135.83
|
590 | 145.99 | 145.99 | 135.83 | 0 | 0 | 0 |
| 25/07/2018 |
145.99
|
6,190 | 136.47 | 145.99 | 126.95 | 0 | 0 | 0 |
| 24/07/2018 |
136.47
|
5,680 | 128.34 | 136.47 | 120.21 | 0 | 0 | 0 |
| 23/07/2018 |
128.34
|
1,060 | 132.40 | 132.52 | 127.00 | 100 | 0 | 0.0 |
| 20/07/2018 |
132.40
|
3,220 | 142.22 | 142.22 | 132.29 | 0 | 0 | 0 |
| 19/07/2018 |
142.22
|
4,450 | 142.22 | 142.22 | 132.40 | 0 | 0 | 0 |
| 18/07/2018 |
142.22
|
8,530 | 138.79 | 142.22 | 130.66 | 6,260 | 100 | 1.4 |
| 17/07/2018 |
138.79
|
6,870 | 142.28 | 143.44 | 138.79 | 6,510 | 0 | 1.6 |
| 16/07/2018 |
142.28
|
3,810 | 142.51 | 142.51 | 136.47 | 1,800 | 0 | 0.4 |
| 13/07/2018 |
142.51
|
35,730 | 141.70 | 145.12 | 135.02 | 84,530 | 56,260 | 7.0 |
| 12/07/2018 |
141.70
|
18,810 | 145.18 | 145.18 | 135.02 | 7,300 | 6,510 | 0.2 |
| 11/07/2018 |
145.18
|
13,200 | 148.95 | 148.95 | 142.86 | 62,600 | 51,800 | 2.7 |
| 10/07/2018 |
148.95
|
37,640 | 139.78 | 149.54 | 134.15 | 37,000 | 34,530 | 0.6 |
| 09/07/2018 |
139.78
|
11,290 | 130.66 | 139.78 | 126.89 | 0 | 7,300 | -1.7 |
| 06/07/2018 |
130.66
|
16,270 | 139.95 | 139.95 | 130.20 | 0 | 12,600 | -2.8 |
| 05/07/2018 |
139.95
|
123,420 | 149.07 | 149.07 | 138.68 | 0 | 37,000 | -8.9 |
| 04/07/2018 |
149.07
|
10,000 | 160.28 | 160.28 | 149.07 | 0 | 0 | 0 |
| 03/07/2018 |
160.28
|
10,050 | 172.30 | 172.30 | 160.28 | 0 | 0 | 0 |
| 02/07/2018 |
172.30
|
10,610 | 185.25 | 185.25 | 172.30 | 0 | 0 | 0 |
| 29/06/2018 |
185.25
|
1,800 | 199.19 | 199.19 | 185.25 | 0 | 0 | 0 |
| 28/06/2018 |
199.19
|
76,700 | 186.41 | 199.42 | 198.61 | 177,660 | 0 | 56.2 |
| 27/06/2018 |
186.41
|
16,860 | 174.22 | 186.41 | 186.41 | 7,854,000 | 0 | 2,356.5 |
| 26/06/2018 |
174.22
|
6,100 | 174.22 | 174.22 | 174.22 | 5,790 | 0 | 1.7 |