| 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) |
-0.35 | -2.04% | 19,975,300 | -12,564 | -0.2 |
16.60
17.85
16.80
|
|
2 tháng
(2024-07-22) |
1.25 | 8.04% | 42,996,000 | 236,706 | 3.0 |
15.05
17.85
16.80
|
|
3 tháng
(2024-06-24) |
1.70 | 11.26% | 73,850,900 | 372,613 | 4.7 |
15.05
17.85
16.80
|
|
6 tháng
(2024-03-25) |
3.65 | 27.77% | 136,317,400 | 2,179,109 | 33.0 |
12.81
17.85
16.80
|
|
12 tháng
(2023-09-26) |
4.21 | 33.40% | 182,389,000 | 3,716,421 | 55.2 |
11.10
17.85
16.80
|
|
24 tháng
(2022-10-03) |
3.43 | 25.65% | 384,029,100 | 5,759,230 | 86.5 |
8.51
17.85
16.80
|
|
36 tháng
(2021-10-06) |
5.38 | 47.14% | 605,353,000 | 6,788,828 | 135.7 |
8.51
22.33
16.80
|
|
60 tháng
(2019-10-17) |
8.53 | 103.15% | 791,953,320 | 8,578,098 | 202.1 |
3.76
22.33
16.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/11/2017 |
8.42
|
125,300 | 8.44 | 8.50 | 8.40 | 3,900 | 370 | 0.1 |
| 24/11/2017 |
8.44
|
230,330 | 8.38 | 8.51 | 8.37 | 0 | 1,250 | -0.0 |
| 23/11/2017 |
8.38
|
189,230 | 8.20 | 8.41 | 8.22 | 2,100 | 11,820 | -0.4 |
| 22/11/2017 |
8.20
|
44,620 | 8.20 | 8.20 | 8.11 | 700 | 950 | -0.0 |
| 21/11/2017 |
8.20
|
46,180 | 8.23 | 8.31 | 8.12 | 2,800 | 10,330 | -0.3 |
| 20/11/2017 |
8.23
|
169,310 | 8.29 | 8.31 | 8.02 | 4,000 | 118,770 | -4.2 |
| 17/11/2017 |
8.29
|
111,440 | 8.44 | 8.44 | 8.24 | 6,800 | 60,470 | -2.0 |
| 16/11/2017 |
8.44
|
52,010 | 8.42 | 8.50 | 8.20 | 1,000 | 1,000 | 0.0 |
| 15/11/2017 |
8.42
|
57,060 | 8.44 | 8.47 | 8.38 | 2,100 | 1,700 | 0.0 |
| 14/11/2017 |
8.44
|
30,770 | 8.47 | 8.62 | 8.42 | 0 | 700 | -0.0 |
| 13/11/2017 |
8.47
|
87,820 | 8.29 | 8.47 | 8.34 | 2,900 | 11,060 | -0.3 |
| 10/11/2017 |
8.29
|
29,680 | 8.29 | 8.38 | 8.20 | 0 | 820 | -0.0 |
| 09/11/2017 |
8.29
|
28,940 | 8.40 | 8.49 | 8.29 | 0 | 1,800 | -0.1 |
| 08/11/2017 |
8.40
|
42,050 | 8.51 | 8.51 | 8.22 | 1,700 | 0 | 0.1 |
| 07/11/2017 |
8.51
|
17,210 | 8.59 | 8.64 | 8.20 | 2,700 | 0 | 0.1 |
| 06/11/2017 |
8.59
|
46,280 | 8.64 | 8.71 | 8.40 | 20 | 25,010 | -1.0 |
| 03/11/2017 |
8.64
|
48,340 | 8.20 | 8.64 | 8.13 | 0 | 0 | 0 |
| 02/11/2017 |
8.20
|
90,990 | 8.18 | 8.29 | 8.00 | 0 | 0 | 0 |
| 01/11/2017 |
8.18
|
95,560 | 8.35 | 8.52 | 8.16 | 1,500 | 16,070 | -0.5 |
| 31/10/2017 |
8.35
|
75,330 | 8.55 | 8.62 | 8.35 | 1,000 | 10,760 | -0.4 |
| 30/10/2017 |
8.55
|
106,220 | 8.49 | 8.60 | 8.42 | 11,000 | 5,460 | 0.2 |
| 27/10/2017 |
8.49
|
88,010 | 8.42 | 8.49 | 8.22 | 1,500 | 9,500 | -0.3 |
| 26/10/2017 |
8.42
|
86,420 | 8.71 | 8.73 | 8.31 | 0 | 5,480 | -0.2 |
| 25/10/2017 |
8.71
|
28,210 | 8.67 | 8.73 | 8.62 | 0 | 4,880 | -0.2 |
| 24/10/2017 |
8.67
|
64,180 | 8.76 | 8.78 | 8.43 | 100 | 1,460 | -0.1 |
| 23/10/2017 |
8.76
|
69,750 | 8.60 | 8.85 | 8.60 | 0 | 10 | -0.0 |
| 20/10/2017 |
8.60
|
93,310 | 8.55 | 8.78 | 8.55 | 20,750 | 0 | 0.8 |
| 19/10/2017 |
8.55
|
101,300 | 8.82 | 8.86 | 8.55 | 15,000 | 500 | 0.6 |
| 18/10/2017 |
8.82
|
94,130 | 8.96 | 9.04 | 8.82 | 15,000 | 500 | 0.6 |
| 17/10/2017 |
8.96
|
124,970 | 8.86 | 8.98 | 8.80 | 22,740 | 500 | 0.9 |
| 16/10/2017 |
8.86
|
199,640 | 9.26 | 9.27 | 8.78 | 20,990 | 3,260 | 0.7 |
| 13/10/2017 |
9.26
|
187,170 | 9.64 | 9.66 | 9.15 | 12,480 | 580 | 0.5 |
| 12/10/2017 |
9.64
|
121,680 | 9.80 | 9.84 | 9.55 | 20,380 | 500 | 0.9 |
| 11/10/2017 |
9.80
|
114,920 | 9.68 | 9.80 | 9.53 | 0 | 700 | -0.0 |
| 10/10/2017 |
9.68
|
94,970 | 9.64 | 9.75 | 9.60 | 0 | 500 | -0.0 |
| 09/10/2017 |
9.64
|
171,020 | 9.25 | 9.64 | 9.17 | 70 | 4,420 | -0.2 |
| 06/10/2017 |
9.25
|
45,070 | 9.31 | 9.40 | 9.24 | 0 | 0 | 0 |
| 05/10/2017 |
9.31
|
94,140 | 9.31 | 9.49 | 9.22 | 0 | 3,530 | -0.1 |
| 04/10/2017 |
9.31
|
278,460 | 8.73 | 9.34 | 8.73 | 0 | 68,290 | -2.8 |
| 03/10/2017 |
8.73
|
71,070 | 8.71 | 8.82 | 8.64 | 0 | 7,000 | -0.3 |
| 02/10/2017 |
8.71
|
147,510 | 8.67 | 8.81 | 8.71 | 0 | 5,300 | -0.2 |
| 29/09/2017 |
8.67
|
133,790 | 8.75 | 8.86 | 8.62 | 80 | 290 | -0.0 |
| 28/09/2017 |
8.75
|
145,150 | 8.64 | 8.82 | 8.64 | 1,000 | 12,790 | -0.5 |
| 27/09/2017 |
8.64
|
209,070 | 8.90 | 8.90 | 8.60 | 13,540 | 10,320 | 0.1 |
| 26/09/2017 |
8.90
|
83,930 | 8.92 | 8.93 | 8.90 | 250 | 11,110 | -0.4 |
| 25/09/2017 |
8.92
|
65,460 | 9.02 | 9.02 | 8.91 | 200 | 6,400 | -0.3 |
| 22/09/2017 |
9.02
|
231,630 | 8.89 | 9.08 | 8.89 | 3,530 | 18,390 | -0.6 |
| 21/09/2017 |
8.89
|
67,630 | 9.13 | 9.17 | 8.89 | 7,150 | 800 | 0.3 |
| 20/09/2017 |
9.13
|
194,210 | 9.00 | 9.42 | 9.00 | 62,230 | 14,200 | 2.0 |
| 19/09/2017 |
9.00
|
62,950 | 9.02 | 9.09 | 8.95 | 4,330 | 300 | 0.2 |
| 18/09/2017 |
9.02
|
92,550 | 9.09 | 9.31 | 9.00 | 1,200 | 800 | 0.0 |
| 15/09/2017 |
9.09
|
145,570 | 9.00 | 9.15 | 8.95 | 52,180 | 18,590 | 1.4 |
| 14/09/2017 |
9.00
|
235,390 | 8.89 | 9.19 | 9.00 | 15,000 | 5,970 | 0.4 |
| 13/09/2017 |
8.89
|
277,020 | 8.42 | 8.93 | 8.40 | 21,370 | 23,290 | -0.1 |
| 12/09/2017 |
8.42
|
92,050 | 8.47 | 8.47 | 8.40 | 0 | 1,890 | -0.1 |
| 11/09/2017 |
8.47
|
106,740 | 8.51 | 8.51 | 8.33 | 1,300 | 31,890 | -1.2 |
| 08/09/2017 |
8.51
|
148,960 | 8.45 | 8.53 | 8.43 | 0 | 2,000 | -0.1 |
| 07/09/2017 |
8.45
|
72,990 | 8.44 | 8.50 | 8.44 | 0 | 0 | 0 |
| 06/09/2017 |
8.44
|
42,270 | 8.44 | 8.47 | 8.42 | 1,000 | 0 | 0.0 |
| 05/09/2017 |
8.44
|
42,530 | 8.47 | 8.49 | 8.42 | 2,870 | 0 | 0.1 |
| 01/09/2017 |
8.47
|
65,150 | 8.51 | 8.55 | 8.24 | 3,700 | 0 | 0.1 |
| 31/08/2017 |
8.51
|
43,500 | 8.48 | 8.57 | 8.48 | 240 | 0 | 0.0 |
| 30/08/2017 |
8.48
|
30,860 | 8.51 | 8.60 | 8.48 | 500 | 5,700 | -0.2 |
| 29/08/2017 |
8.51
|
118,240 | 8.38 | 8.60 | 8.28 | 40,640 | 1,000 | 1.5 |
| 28/08/2017 |
8.38
|
71,420 | 8.60 | 8.60 | 8.33 | 140 | 0 | 0.0 |
| 25/08/2017 |
8.60
|
41,170 | 8.64 | 8.71 | 8.60 | 7,050 | 0 | 0.3 |
| 24/08/2017 |
8.64
|
74,190 | 8.55 | 8.71 | 8.55 | 800 | 0 | 0.0 |
| 23/08/2017 |
8.55
|
95,580 | 8.23 | 8.64 | 8.20 | 0 | 1,990 | -0.1 |
| 22/08/2017 |
8.23
|
86,530 | 8.19 | 8.27 | 8.16 | 5,000 | 3,600 | 0.1 |
| 21/08/2017 |
8.19
|
85,420 | 8.21 | 8.29 | 8.13 | 500 | 3,940 | -0.1 |
| 18/08/2017 |
8.21
|
103,000 | 8.10 | 8.31 | 8.04 | 0 | 7,840 | -0.3 |
| 17/08/2017 |
8.10
|
94,870 | 8.10 | 8.35 | 8.10 | 2,090 | 500 | 0.1 |
| 16/08/2017 |
8.10
|
95,830 | 8.10 | 8.12 | 8.08 | 4,910 | 0 | 0.2 |
| 15/08/2017 |
8.10
|
171,250 | 8.10 | 8.13 | 8.08 | 0 | 0 | 0 |
| 14/08/2017 |
8.10
|
102,490 | 8.09 | 8.18 | 8.07 | 0 | 4,300 | -0.2 |
| 11/08/2017 |
8.09
|
72,110 | 8.20 | 8.29 | 8.09 | 100 | 960 | -0.0 |
| 10/08/2017 |
8.20
|
150,840 | 8.09 | 8.29 | 8.01 | 0 | 2,370 | -0.1 |
| 09/08/2017 |
8.09
|
279,810 | 8.35 | 8.35 | 7.93 | 2,300 | 16,530 | -0.5 |
| 08/08/2017 |
8.35
|
288,770 | 8.86 | 8.86 | 8.31 | 2,710 | 5,370 | -0.1 |
| 07/08/2017 |
8.86
|
136,710 | 9.09 | 9.15 | 8.82 | 21,010 | 6,250 | 0.6 |
| 04/08/2017 |
9.09
|
108,600 | 9.09 | 9.26 | 8.92 | 500 | 0 | 0.0 |
| 03/08/2017 |
9.09
|
86,890 | 9.23 | 9.27 | 9.09 | 3,770 | 0 | 0.2 |
| 02/08/2017 |
9.23
|
200,750 | 8.90 | 9.29 | 8.78 | 28,650 | 4,800 | 1.0 |
| 01/08/2017 |
8.90
|
118,660 | 8.84 | 9.04 | 8.84 | 9,330 | 0 | 0.4 |
| 31/07/2017 |
8.84
|
253,200 | 8.29 | 8.86 | 8.22 | 6,000 | 2,800 | 0.1 |
| 28/07/2017 |
8.29
|
162,710 | 8.31 | 8.34 | 8.18 | 3,620 | 23,400 | -0.7 |
| 27/07/2017 |
8.31
|
293,470 | 8.27 | 8.38 | 8.09 | 2,500 | 25,690 | -0.9 |
| 26/07/2017 |
8.27
|
227,200 | 8.38 | 8.38 | 7.98 | 390 | 1,880 | -0.1 |
| 25/07/2017 |
8.38
|
145,410 | 8.04 | 8.58 | 8.04 | 2,530 | 6,200 | -0.1 |
| 24/07/2017 |
8.04
|
254,860 | 7.96 | 8.09 | 7.40 | 9,000 | 30,820 | -0.7 |
| 21/07/2017 |
7.96
|
1,447,930 | 8.54 | 8.62 | 7.96 | 372,080 | 69,230 | 10.9 |
| 20/07/2017 |
8.54
|
28,060 | 9.17 | 9.17 | 8.54 | 360 | 0 | 0.0 |
| 19/07/2017 |
9.17
|
50,070 | 9.86 | 9.86 | 9.17 | 40 | 0 | 0.0 |
| 18/07/2017 |
9.86
|
120,640 | 9.97 | 9.97 | 9.31 | 30,050 | 9,000 | 0.9 |
| 17/07/2017 |
9.97
|
203,230 | 10.33 | 10.42 | 9.93 | 1,530 | 3,000 | -0.1 |
| 14/07/2017 |
10.33
|
158,100 | 10.44 | 10.48 | 10.33 | 350 | 1,990 | -0.1 |
| 13/07/2017 |
10.44
|
103,020 | 10.66 | 10.73 | 10.44 | 600 | 9,060 | -0.4 |
| 12/07/2017 |
10.66
|
134,160 | 10.70 | 10.81 | 10.62 | 25,000 | 420 | 1.2 |
| 11/07/2017 |
10.70
|
163,010 | 10.64 | 10.70 | 10.48 | 68,730 | 0 | 3.3 |
| 10/07/2017 |
10.64
|
186,920 | 10.86 | 10.86 | 10.46 | 63,230 | 300 | 3.0 |