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) |
0.43 | 10.31% | 62,134,000 | -10,031,796 | -46.5 |
4.07
4.80
4.60
|
2 tháng
(2024-07-22) |
-0.22 | -4.56% | 141,745,500 | -9,605,323 | -44.0 |
3.65
4.82
4.60
|
3 tháng
(2024-06-24) |
-0.62 | -11.88% | 198,857,600 | -5,394,123 | -22.8 |
3.65
5.30
4.60
|
6 tháng
(2024-03-25) |
0.32 | 7.48% | 381,053,100 | 795,986 | 6.0 |
3.65
5.30
4.60
|
12 tháng
(2023-09-26) |
0.94 | 25.68% | 916,118,000 | -1,463,434 | -2.5 |
3.35
5.37
4.60
|
24 tháng
(2022-10-03) |
-0.66 | -12.55% | 1,992,431,700 | 2,986,926 | 25.3 |
3.35
5.55
4.60
|
36 tháng
(2021-10-06) |
-2.85 | -38.26% | 4,670,649,500 | 7,534,126 | 46.9 |
3.35
13.65
4.60
|
60 tháng
(2019-10-17) |
-10.60 | -69.74% | 6,887,474,170 | 15,775,776 | 158.3 |
3.35
17.20
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
8.70
|
1,027,490 | 8.67 | 8.80 | 8.67 | 122,490 | 0 | 1.1 |
26/04/2018 |
8.67
|
1,818,370 | 8.51 | 8.89 | 8.51 | 0 | 0 | 0 |
24/04/2018 |
8.51
|
1,156,860 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
23/04/2018 |
8.40
|
840,070 | 8.84 | 8.97 | 8.40 | 0 | 0 | 0 |
20/04/2018 |
8.84
|
271,940 | 8.85 | 8.94 | 8.71 | 10 | 0 | 0 |
19/04/2018 |
8.85
|
1,060,510 | 8.70 | 9.01 | 8.60 | 0 | 13,990 | -0.1 |
18/04/2018 |
8.70
|
1,693,030 | 9.09 | 9.13 | 8.70 | 100,000 | 114,710 | -0.1 |
17/04/2018 |
9.09
|
3,486,080 | 8.82 | 9.28 | 9.05 | 100,000 | 15,500 | 0.8 |
16/04/2018 |
8.82
|
1,861,750 | 8.25 | 8.82 | 8.32 | 0 | 0 | 0 |
13/04/2018 |
8.25
|
628,050 | 8.27 | 8.50 | 8.25 | 0 | 8,250 | -0.1 |
12/04/2018 |
8.27
|
1,777,100 | 8.58 | 8.58 | 8.16 | 0 | 41,750 | -0.4 |
11/04/2018 |
8.58
|
3,315,030 | 8.88 | 8.88 | 8.57 | 0 | 7,500 | -0.1 |
10/04/2018 |
8.88
|
3,852,850 | 9.09 | 9.09 | 8.78 | 0 | 194,940 | -1.7 |
09/04/2018 |
9.09
|
1,843,680 | 9.12 | 9.13 | 9 | 400 | 1,150 | -0.0 |
06/04/2018 |
9.12
|
3,064,580 | 9.07 | 9.27 | 9.06 | 20,000 | 350 | 0.2 |
05/04/2018 |
9.07
|
1,665,230 | 9.05 | 9.10 | 8.92 | 30,000 | 0 | 0.3 |
04/04/2018 |
9.05
|
1,512,990 | 9.07 | 9.30 | 8.97 | 0 | 0 | 0 |
03/04/2018 |
9.07
|
3,724,120 | 8.48 | 9.07 | 8.41 | 20,000 | 1,000 | 0.2 |
02/04/2018 |
8.48
|
10,729,230 | 8.85 | 8.85 | 8.25 | 30,000 | 22,000 | 0.1 |
30/03/2018 |
8.85
|
1,083,510 | 8.86 | 8.98 | 8.84 | 120 | 0 | 0.0 |
29/03/2018 |
8.86
|
1,803,390 | 8.80 | 9.01 | 8.81 | 10,000 | 0 | 0.1 |
28/03/2018 |
8.80
|
1,998,900 | 9.15 | 9.15 | 8.80 | 1,250 | 0 | 0.0 |
27/03/2018 |
9.15
|
2,390,470 | 9.24 | 9.28 | 9 | 365,880 | 0 | 3.4 |
26/03/2018 |
9.24
|
1,880,020 | 9.15 | 9.33 | 9.12 | 780,000 | 52,300 | 6.7 |
23/03/2018 |
9.15
|
5,768,380 | 9.04 | 9.60 | 8.83 | 30,000 | 3,780 | 0.2 |
22/03/2018 |
9.04
|
4,636,070 | 8.45 | 9.04 | 8.45 | 508,620 | 0 | 4.5 |
21/03/2018 |
8.45
|
1,302,400 | 8.45 | 8.60 | 8.43 | 0 | 0 | 0 |
20/03/2018 |
8.45
|
2,223,210 | 8.44 | 8.63 | 8.23 | 10,080 | 130 | 0.1 |
19/03/2018 |
8.44
|
6,219,690 | 8.80 | 8.80 | 8.19 | 0 | 103,440 | -0.8 |
16/03/2018 |
8.80
|
4,499,900 | 9.10 | 9.20 | 8.60 | 6,460 | 27,010 | -0.2 |
15/03/2018 |
9.10
|
6,601,770 | 8.80 | 9.30 | 8.90 | 1,500 | 115,770 | -1.1 |
14/03/2018 |
8.80
|
3,921,040 | 8.40 | 8.80 | 8.40 | 130 | 0 | 0.0 |
13/03/2018 |
8.40
|
4,057,200 | 8.30 | 8.40 | 8.17 | 0 | 8,000 | -0.1 |
12/03/2018 |
8.30
|
3,634,260 | 8.20 | 8.40 | 8.16 | 9,750 | 10,400 | -0.0 |
09/03/2018 |
8.20
|
6,979,230 | 7.97 | 8.44 | 7.66 | 10,000 | 0 | 0.1 |
08/03/2018 |
7.97
|
14,006,980 | 7.45 | 7.97 | 7.68 | 43,610 | 30,130 | 0.1 |
07/03/2018 |
7.45
|
1,838,250 | 6.97 | 7.45 | 7.45 | 20,000 | 0 | 0.1 |
06/03/2018 |
6.97
|
2,663,550 | 6.52 | 6.97 | 6.65 | 0 | 0 | 0 |
05/03/2018 |
6.52
|
8,718,150 | 6.25 | 6.59 | 6.25 | 3,500 | 57,000 | -0.3 |
02/03/2018 |
6.25
|
2,963,410 | 6.16 | 6.25 | 6.07 | 0 | 0 | 0 |
01/03/2018 |
6.16
|
2,239,770 | 6.20 | 6.35 | 6.13 | 10 | 20,000 | -0.1 |
28/02/2018 |
6.20
|
2,406,840 | 6.31 | 6.31 | 6.17 | 0 | 382,000 | -2.4 |
27/02/2018 |
6.31
|
2,933,190 | 6.15 | 6.31 | 6.10 | 1,050 | 0 | 0.0 |
26/02/2018 |
6.15
|
4,252,840 | 6.37 | 6.40 | 6.15 | 6,820 | 0 | 0.0 |
23/02/2018 |
6.37
|
1,231,090 | 6.34 | 6.42 | 6.33 | 0 | 0 | 0 |
22/02/2018 |
6.34
|
2,733,130 | 6.50 | 6.50 | 6.30 | 0 | 1,260 | -0.0 |
21/02/2018 |
6.50
|
3,051,300 | 6.38 | 6.70 | 6.47 | 20 | 10,000 | -0.1 |
13/02/2018 |
6.38
|
4,876,160 | 6.22 | 6.45 | 6.20 | 10,120 | 0 | 0.1 |
12/02/2018 |
6.22
|
10,935,270 | 6.60 | 6.70 | 6.14 | 61,480 | 0 | 0.4 |
09/02/2018 |
6.60
|
8,165,230 | 6.70 | 6.90 | 6.24 | 1,350,680 | 931,530 | 2.5 |
08/02/2018 |
6.70
|
4,356,130 | 7.20 | 7.20 | 6.70 | 72,000 | 0 | 0.5 |
07/02/2018 |
7.20
|
2,948,690 | 7.18 | 7.50 | 7.20 | 0 | 86,720 | -0.6 |
06/02/2018 |
7.18
|
3,585,930 | 7.72 | 7.72 | 7.18 | 0 | 480 | -0.0 |
05/02/2018 |
7.72
|
2,989,280 | 8.30 | 8.30 | 7.72 | 100 | 0 | 0.0 |
02/02/2018 |
8.30
|
1,361,360 | 8.40 | 8.50 | 8.25 | 20 | 0 | 0.0 |
01/02/2018 |
8.40
|
2,000,190 | 8.69 | 8.80 | 8.38 | 2,450 | 0 | 0.0 |
31/01/2018 |
8.69
|
3,680,400 | 8.60 | 9 | 8.59 | 9,450 | 520,890 | -4.4 |
30/01/2018 |
8.60
|
4,608,310 | 8.92 | 8.92 | 8.52 | 70,000 | 0 | 0.6 |
29/01/2018 |
8.92
|
3,977,910 | 9.15 | 9.27 | 8.81 | 187,920 | 0 | 1.7 |
26/01/2018 |
9.15
|
2,295,500 | 9.20 | 9.48 | 9.15 | 0 | 0 | 0 |
25/01/2018 |
9.20
|
3,167,830 | 9.01 | 9.23 | 8.88 | 170,200 | 76,290 | 0.8 |
22/01/2018 |
9.01
|
1,970,800 | 9.16 | 9.39 | 8.97 | 290 | 11,200 | -0.1 |
19/01/2018 |
9.16
|
2,320,270 | 9.38 | 9.52 | 9.10 | 100 | 64,560 | -0.6 |
18/01/2018 |
9.38
|
1,926,930 | 9.48 | 9.52 | 9.25 | 600 | 2,500 | -0.0 |
17/01/2018 |
9.48
|
3,676,590 | 9.65 | 9.82 | 9.48 | 331,380 | 0 | 3.2 |
16/01/2018 |
9.65
|
5,575,500 | 9.13 | 9.76 | 9.10 | 10,400 | 200 | 0.1 |
15/01/2018 |
9.13
|
2,191,060 | 8.85 | 9.17 | 8.85 | 0 | 237,000 | -2.1 |
12/01/2018 |
8.85
|
2,587,870 | 8.92 | 9.09 | 8.78 | 6,700 | 434,000 | -3.8 |
11/01/2018 |
8.92
|
3,557,750 | 9.22 | 9.22 | 8.90 | 82,970 | 706,600 | -5.6 |
10/01/2018 |
9.22
|
1,890,040 | 9.20 | 9.29 | 9 | 373,630 | 1,215,400 | -7.8 |
09/01/2018 |
9.20
|
3,706,240 | 9.38 | 9.50 | 9 | 11,000 | 0 | 0.1 |
08/01/2018 |
9.38
|
1,570,430 | 9.55 | 9.56 | 9.36 | 10 | 0 | 0.0 |
05/01/2018 |
9.55
|
2,866,020 | 9.45 | 9.92 | 9.46 | 20,000 | 1,500 | 0.2 |
04/01/2018 |
9.45
|
1,053,640 | 9.40 | 9.50 | 9.40 | 51,000 | 0 | 0.5 |
03/01/2018 |
9.40
|
723,790 | 9.35 | 9.48 | 9.34 | 100,000 | 0 | 0.9 |
02/01/2018 |
9.35
|
1,433,710 | 9.56 | 9.56 | 9.35 | 200,100 | 0 | 1.9 |
29/12/2017 |
9.56
|
1,327,380 | 9.56 | 9.56 | 9.40 | 53,880 | 0 | 0.5 |
28/12/2017 |
9.56
|
424,980 | 9.57 | 9.58 | 9.49 | 400 | 0 | 0.0 |
27/12/2017 |
9.57
|
915,870 | 9.57 | 9.63 | 9.45 | 19,000 | 0 | 0.2 |
26/12/2017 |
9.57
|
1,780,140 | 9.35 | 9.64 | 9.35 | 0 | 200 | -0.0 |
25/12/2017 |
9.35
|
623,930 | 9.46 | 9.50 | 9.30 | 18,000 | 0 | 0.2 |
22/12/2017 |
9.46
|
829,320 | 9.38 | 9.50 | 9.33 | 169,150 | 0 | 1.6 |
21/12/2017 |
9.38
|
1,720,340 | 9.62 | 9.65 | 9.35 | 0 | 0 | 0 |
20/12/2017 |
9.62
|
768,900 | 9.62 | 9.69 | 9.55 | 0 | 0 | 0 |
19/12/2017 |
9.62
|
1,154,120 | 9.83 | 9.83 | 9.61 | 100,000 | 15,000 | 0.8 |
18/12/2017 |
9.83
|
1,952,930 | 9.60 | 10.20 | 9.79 | 15,000 | 20,500 | -0.1 |
15/12/2017 |
9.60
|
1,233,250 | 9.56 | 9.65 | 9.50 | 360,500 | 0 | 3.5 |
14/12/2017 |
9.56
|
1,050,070 | 9.50 | 9.58 | 9.40 | 112,170 | 0 | 1.1 |
13/12/2017 |
9.50
|
917,920 | 9.70 | 9.71 | 9.30 | 150,000 | 0 | 1.4 |
12/12/2017 |
9.70
|
2,274,720 | 9.70 | 9.71 | 9.30 | 273,660 | 0 | 2.6 |
11/12/2017 |
9.70
|
1,753,080 | 9.99 | 9.99 | 9.70 | 289,580 | 55,610 | 2.3 |
08/12/2017 |
9.99
|
2,019,080 | 10.10 | 10.15 | 9.91 | 496,400 | 890 | 5.0 |
07/12/2017 |
10.10
|
2,528,470 | 9.80 | 10.15 | 9.91 | 165,000 | 1,100 | 1.6 |
06/12/2017 |
9.80
|
1,904,870 | 9.40 | 9.80 | 9.30 | 150,100 | 0 | 1.4 |
05/12/2017 |
9.40
|
2,442,210 | 9.25 | 9.55 | 9.25 | 281,240 | 0 | 2.6 |
04/12/2017 |
9.25
|
1,693,300 | 9.28 | 9.30 | 9.21 | 446,540 | 2,000 | 4.1 |
01/12/2017 |
9.28
|
1,012,780 | 9.31 | 9.34 | 9.28 | 463,030 | 750 | 4.3 |
30/11/2017 |
9.31
|
1,536,090 | 9.33 | 9.39 | 9.30 | 575,940 | 58,250 | 4.8 |
29/11/2017 |
9.33
|
1,222,310 | 9.42 | 9.45 | 9.31 | 375,030 | 0 | 3.5 |
28/11/2017 |
9.42
|
3,148,230 | 9.41 | 9.47 | 9.30 | 473,560 | 0 | 4.4 |