| 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) |
0.40 | 1.65% | 9,357,800 | -1,142 | -0.2 |
23.15
24.90
24.60
|
|
2 tháng
(2024-07-22) |
1.50 | 6.49% | 24,253,800 | -431,633 | -10.4 |
21.85
24.90
24.60
|
|
3 tháng
(2024-06-24) |
-2.60 | -9.56% | 55,156,500 | -609,773 | -16.8 |
21.85
27.20
24.60
|
|
6 tháng
(2024-03-25) |
1.55 | 6.72% | 164,648,700 | -451,231 | -12.6 |
20
29.20
24.60
|
|
12 tháng
(2023-09-26) |
8.64 | 54.09% | 244,684,000 | -315,272 | -8.2 |
14.07
29.20
24.60
|
|
24 tháng
(2022-10-03) |
16.60 | 207.50% | 322,158,300 | -977,099 | -25.8 |
4.25
29.20
24.60
|
|
36 tháng
(2021-10-06) |
8.15 | 49.53% | 474,935,000 | -973,237 | -28.1 |
4.25
29.20
24.60
|
|
60 tháng
(2019-10-17) |
20.98 | 579.73% | 655,552,800 | -9,357,397 | -135.9 |
2.48
29.20
24.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/04/2018 |
6.36
|
63,340 | 6.36 | 6.78 | 6.03 | 0 | 14,530 | -0.1 |
| 26/04/2018 |
6.36
|
124,780 | 6.81 | 6.81 | 6.36 | 12,000 | 6,000 | 0.1 |
| 24/04/2018 |
6.81
|
108,660 | 6.93 | 6.93 | 6.75 | 2,000 | 0 | 0.0 |
| 23/04/2018 |
6.93
|
89,010 | 6.93 | 6.99 | 6.75 | 4,000 | 0 | 0.0 |
| 20/04/2018 |
6.93
|
80,670 | 6.93 | 7.05 | 6.87 | 3,000 | 10,100 | -0.1 |
| 19/04/2018 |
6.93
|
110,240 | 7.05 | 7.17 | 6.93 | 0 | 60 | -0.0 |
| 18/04/2018 |
7.05
|
140,480 | 7.02 | 7.08 | 6.99 | 0 | 0 | 0 |
| 17/04/2018 |
7.02
|
90,640 | 7.17 | 7.17 | 6.93 | 0 | 3,730 | -0.0 |
| 16/04/2018 |
7.17
|
144,070 | 7.17 | 7.41 | 6.99 | 3,110 | 5,200 | -0.0 |
| 13/04/2018 |
7.17
|
98,740 | 6.93 | 7.41 | 7.11 | 7,890 | 0 | 0.1 |
| 12/04/2018 |
6.93
|
106,220 | 7.32 | 7.52 | 6.93 | 14,890 | 19,900 | -0.1 |
| 11/04/2018 |
7.32
|
71,360 | 7.55 | 7.64 | 7.32 | 3,770 | 24,000 | -0.3 |
| 10/04/2018 |
7.55
|
75,150 | 7.61 | 7.70 | 7.44 | 1,840 | 20,000 | -0.2 |
| 09/04/2018 |
7.61
|
121,620 | 7.67 | 8.00 | 7.61 | 500 | 5,000 | -0.1 |
| 06/04/2018 |
7.67
|
112,700 | 7.70 | 7.82 | 7.64 | 2,800 | 0 | 0.0 |
| 05/04/2018 |
7.70
|
103,770 | 7.52 | 7.88 | 7.52 | 0 | 0 | 0 |
| 04/04/2018 |
7.52
|
123,880 | 7.64 | 7.76 | 7.47 | 1,500 | 4,080 | -0.0 |
| 03/04/2018 |
7.64
|
93,700 | 7.97 | 8.06 | 7.64 | 80 | 7,920 | -0.1 |
| 02/04/2018 |
7.97
|
112,940 | 8.03 | 8.24 | 7.85 | 3,610 | 3,000 | 0.0 |
| 30/03/2018 |
8.03
|
121,900 | 7.64 | 8.15 | 7.52 | 19,670 | 0 | 0.3 |
| 29/03/2018 |
7.64
|
89,660 | 7.64 | 7.64 | 7.49 | 4,550 | 3,680 | 0.0 |
| 28/03/2018 |
7.64
|
56,050 | 7.70 | 7.70 | 7.47 | 10 | 0 | 0.0 |
| 27/03/2018 |
7.70
|
89,620 | 7.76 | 7.85 | 7.58 | 670 | 0 | 0.0 |
| 26/03/2018 |
7.76
|
45,430 | 7.82 | 7.82 | 7.67 | 3,950 | 7,020 | -0.0 |
| 23/03/2018 |
7.82
|
78,170 | 7.94 | 7.94 | 7.76 | 6,800 | 15,000 | -0.1 |
| 22/03/2018 |
7.94
|
103,160 | 7.88 | 8.00 | 7.88 | 380 | 0 | 0.0 |
| 21/03/2018 |
7.88
|
119,980 | 7.88 | 8.06 | 7.85 | 460 | 0 | 0.0 |
| 20/03/2018 |
7.88
|
117,920 | 7.88 | 7.97 | 7.88 | 8,250 | 1,910 | 0.1 |
| 19/03/2018 |
7.88
|
128,250 | 7.97 | 8.06 | 7.88 | 800 | 1,090 | -0.0 |
| 16/03/2018 |
7.97
|
92,130 | 7.97 | 8.09 | 7.88 | 12,060 | 10,000 | 0.0 |
| 15/03/2018 |
7.97
|
51,220 | 7.88 | 8.00 | 7.88 | 0 | 0 | 0 |
| 14/03/2018 |
7.88
|
70,050 | 7.91 | 8.00 | 7.88 | 5,530 | 13,780 | -0.1 |
| 13/03/2018 |
7.91
|
91,240 | 8.00 | 8.12 | 7.91 | 440 | 13,520 | -0.2 |
| 12/03/2018 |
8.00
|
110,020 | 8.06 | 8.09 | 7.97 | 6,730 | 21,180 | -0.2 |
| 09/03/2018 |
8.06
|
93,370 | 8.06 | 8.21 | 8.00 | 150 | 9,510 | -0.1 |
| 08/03/2018 |
8.06
|
83,260 | 8.12 | 8.12 | 8.00 | 150 | 15,410 | -0.2 |
| 07/03/2018 |
8.12
|
76,350 | 8.21 | 8.27 | 8.03 | 0 | 18,500 | -0.3 |
| 06/03/2018 |
8.21
|
87,050 | 8.03 | 8.33 | 7.94 | 0 | 0 | 0 |
| 05/03/2018 |
8.03
|
121,300 | 8.15 | 8.18 | 8.03 | 300 | 0 | 0.0 |
| 02/03/2018 |
8.15
|
79,110 | 8.15 | 8.24 | 8.06 | 0 | 0 | 0 |
| 01/03/2018 |
8.15
|
73,640 | 8.15 | 8.30 | 8.09 | 0 | 0 | 0 |
| 28/02/2018 |
8.15
|
77,570 | 8.21 | 8.39 | 8.09 | 100 | 0 | 0.0 |
| 27/02/2018 |
8.21
|
84,170 | 8.24 | 8.24 | 8.00 | 0 | 53,840 | -0.7 |
| 26/02/2018 |
8.24
|
89,450 | 8.36 | 8.36 | 8.24 | 3,500 | 0 | 0.0 |
| 23/02/2018 |
8.36
|
86,310 | 8.21 | 8.42 | 8.12 | 3,230 | 2,390 | 0.0 |
| 22/02/2018 |
8.21
|
92,740 | 8.36 | 8.36 | 8.00 | 310 | 0 | 0.0 |
| 21/02/2018 |
8.36
|
14,490 | 8.18 | 8.42 | 7.94 | 300 | 260 | 0.0 |
| 13/02/2018 |
8.18
|
123,470 | 8.15 | 8.30 | 7.94 | 2,000 | 81,180 | -1.1 |
| 12/02/2018 |
8.15
|
74,380 | 8.15 | 8.48 | 8.06 | 0 | 0 | 0 |
| 09/02/2018 |
8.15
|
43,480 | 8.12 | 8.36 | 8.06 | 2,000 | 1,080 | 0.0 |
| 08/02/2018 |
8.12
|
67,760 | 8.06 | 8.42 | 7.79 | 0 | 3,000 | -0.0 |
| 07/02/2018 |
8.06
|
114,720 | 8.06 | 8.36 | 8.00 | 1,000 | 0 | 0.0 |
| 06/02/2018 |
8.06
|
31,610 | 8.30 | 8.30 | 7.73 | 0 | 0 | 0 |
| 05/02/2018 |
8.30
|
85,060 | 8.48 | 8.54 | 8.30 | 3,000 | 0 | 0.0 |
| 02/02/2018 |
8.48
|
70,440 | 8.30 | 8.54 | 8.30 | 0 | 0 | 0 |
| 01/02/2018 |
8.30
|
67,620 | 8.30 | 8.48 | 8.18 | 2,000 | 0 | 0.0 |
| 31/01/2018 |
8.30
|
114,990 | 8.48 | 8.48 | 8.30 | 40 | 6,320 | -0.1 |
| 30/01/2018 |
8.48
|
142,760 | 8.45 | 8.69 | 8.39 | 8,200 | 1,320 | 0.1 |
| 29/01/2018 |
8.45
|
112,750 | 8.81 | 8.90 | 8.45 | 170 | 0 | 0.0 |
| 26/01/2018 |
8.81
|
203,610 | 8.72 | 9.14 | 8.48 | 60,370 | 3,000 | 0.8 |
| 25/01/2018 |
8.72
|
156,310 | 8.30 | 8.87 | 8.33 | 620,620 | 0 | 9.2 |
| 22/01/2018 |
8.30
|
132,320 | 8.36 | 8.48 | 8.12 | 0 | 4,290 | -0.1 |
| 19/01/2018 |
8.36
|
101,130 | 8.48 | 8.60 | 8.36 | 30 | 0 | 0.0 |
| 18/01/2018 |
8.48
|
118,250 | 8.54 | 8.54 | 8.24 | 400 | 0 | 0.0 |
| 17/01/2018 |
8.54
|
128,900 | 8.48 | 8.60 | 8.24 | 50 | 7,300 | -0.1 |
| 16/01/2018 |
8.48
|
89,470 | 8.54 | 8.66 | 8.30 | 3,000 | 0 | 0.0 |
| 15/01/2018 |
8.54
|
60,880 | 8.60 | 8.66 | 8.45 | 200 | 0 | 0.0 |
| 12/01/2018 |
8.60
|
64,590 | 8.54 | 8.72 | 8.54 | 6,880 | 0 | 0.1 |
| 11/01/2018 |
8.54
|
65,960 | 8.51 | 8.60 | 8.36 | 0 | 7,560 | -0.1 |
| 10/01/2018 |
8.51
|
74,580 | 8.60 | 8.60 | 8.48 | 0 | 10,000 | -0.1 |
| 09/01/2018 |
8.60
|
78,800 | 8.60 | 8.72 | 8.39 | 250 | 1,160 | -0.0 |
| 08/01/2018 |
8.60
|
69,160 | 8.66 | 8.78 | 8.54 | 0 | 6,250 | -0.1 |
| 05/01/2018 |
8.66
|
98,250 | 8.57 | 8.90 | 8.54 | 11,200 | 18,700 | -0.1 |
| 04/01/2018 |
8.57
|
73,530 | 8.36 | 8.66 | 8.36 | 3,600 | 0 | 0.1 |
| 03/01/2018 |
8.36
|
78,460 | 8.36 | 8.54 | 8.36 | 3,000 | 0 | 0.0 |
| 02/01/2018 |
8.36
|
72,250 | 8.18 | 8.66 | 8.18 | 800 | 0 | 0.0 |
| 29/12/2017 |
8.18
|
136,750 | 8.72 | 8.96 | 8.18 | 5,710 | 100 | 0.1 |
| 28/12/2017 |
8.72
|
106,960 | 9.14 | 9.20 | 8.66 | 690 | 0 | 0.0 |
| 27/12/2017 |
9.14
|
62,310 | 9.20 | 9.26 | 9.02 | 0 | 0 | 0 |
| 26/12/2017 |
9.20
|
77,340 | 9.29 | 9.35 | 9.02 | 0 | 0 | 0 |
| 25/12/2017 |
9.29
|
106,420 | 9.20 | 9.38 | 8.69 | 3,770 | 0 | 0.1 |
| 22/12/2017 |
9.20
|
75,390 | 9.47 | 9.50 | 9.14 | 0 | 0 | 0 |
| 21/12/2017 |
9.47
|
57,590 | 10.03 | 10.03 | 9.35 | 17,360 | 1,000 | 0.3 |
| 20/12/2017 |
10.03
|
80,640 | 10.09 | 10.48 | 9.85 | 11,330 | 3,110 | 0.1 |
| 19/12/2017 |
10.09
|
107,860 | 9.44 | 10.09 | 9.62 | 0 | 0 | 0 |
| 18/12/2017 |
9.44
|
248,840 | 8.84 | 9.44 | 8.84 | 6,400 | 77,530 | -1.1 |
| 15/12/2017 |
8.84
|
63,660 | 8.78 | 9.02 | 8.66 | 1,000 | 300 | 0.0 |
| 14/12/2017 |
8.78
|
89,910 | 8.78 | 8.96 | 8.66 | 0 | 150 | -0.0 |
| 13/12/2017 |
8.78
|
77,950 | 8.90 | 8.96 | 8.66 | 0 | 0 | 0 |
| 12/12/2017 |
8.90
|
62,770 | 8.90 | 8.96 | 8.66 | 0 | 0 | 0 |
| 11/12/2017 |
8.90
|
97,070 | 8.90 | 8.96 | 8.81 | 1,000 | 0 | 0.0 |
| 08/12/2017 |
8.90
|
82,860 | 8.96 | 9.02 | 8.84 | 4,330 | 2,890 | 0.0 |
| 07/12/2017 |
8.96
|
131,450 | 8.96 | 9.02 | 8.90 | 5,240 | 5,760 | -0.0 |
| 06/12/2017 |
8.96
|
86,090 | 8.96 | 9.02 | 8.81 | 4,340 | 6,830 | -0.0 |
| 05/12/2017 |
8.96
|
118,040 | 8.96 | 9.02 | 8.54 | 2,000 | 33,570 | -0.5 |
| 04/12/2017 |
8.96
|
178,920 | 9.29 | 9.29 | 8.93 | 350 | 115,980 | -1.7 |
| 01/12/2017 |
9.29
|
100,620 | 9.47 | 9.56 | 9.26 | 0 | 210 | -0.0 |
| 30/11/2017 |
9.47
|
87,680 | 9.26 | 9.50 | 9.20 | 3,310 | 0 | 0.1 |
| 29/11/2017 |
9.26
|
94,750 | 9.08 | 9.32 | 9.08 | 0 | 0 | 0 |
| 28/11/2017 |
9.08
|
73,570 | 9.08 | 9.32 | 9.08 | 7,000 | 800 | 0.1 |