| 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) |
-2.30 | -7.97% | 93,512,100 | -6,763,000 | -188.8 |
25.90
28.85
26.25
|
|
2 tháng
(2024-09-23) |
-3.15 | -10.61% | 227,873,700 | -9,391,400 | -265.6 |
25.90
30.90
26.25
|
|
3 tháng
(2024-08-26) |
-1 | -3.63% | 330,948,100 | -10,879,400 | -307.8 |
25.90
30.90
26.25
|
|
6 tháng
(2024-05-27) |
-3.43 | -11.44% | 745,061,300 | -11,705,041 | -362.5 |
24.95
31.66
26.25
|
|
12 tháng
(2023-11-28) |
6.25 | 30.77% | 1,937,698,000 | -10,634,115 | -282.9 |
20.30
31.66
26.25
|
|
24 tháng
(2022-12-05) |
13.34 | 101.05% | 3,224,907,300 | -8,966,711 | -263.6 |
11.27
31.66
26.25
|
|
36 tháng
(2021-12-08) |
-4.67 | -14.95% | 3,979,967,100 | -4,119,981 | -202.1 |
9.08
32.57
26.25
|
|
60 tháng
(2019-12-19) |
19.50 | 276.81% | 5,055,009,000 | -24,719,775 | -781.3 |
4.77
32.57
26.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/11/2016 |
9.01
|
158,217 | 9.04 | 9.04 | 8.92 | 14,100 | 0 | 0.5 |
| 23/11/2016 |
9.04
|
170,910 | 9.06 | 9.06 | 8.99 | 0 | 32,800 | -1.3 |
| 22/11/2016 |
9.06
|
182,337 | 9.06 | 9.11 | 8.97 | 0 | 18,100 | -0.7 |
| 21/11/2016 |
9.06
|
196,530 | 9.20 | 9.20 | 9.04 | 0 | 0 | 0 |
| 18/11/2016 |
9.20
|
251,500 | 9.25 | 9.27 | 9.11 | 6,000 | 0 | 0.2 |
| 17/11/2016 |
9.25
|
228,274 | 9.29 | 9.32 | 9.22 | 0 | 0 | 0 |
| 16/11/2016 |
9.29
|
872,178 | 9.18 | 9.44 | 9.20 | 200 | 5,000 | -0.2 |
| 15/11/2016 |
9.18
|
165,740 | 9.18 | 9.18 | 9.06 | 18,300 | 0 | 0.7 |
| 14/11/2016 |
9.18
|
220,896 | 9.22 | 9.22 | 9.06 | 21,696 | 0 | 0.9 |
| 11/11/2016 |
9.22
|
292,818 | 9.20 | 9.32 | 9.18 | 200 | 5,000 | -0.2 |
| 10/11/2016 |
9.20
|
695,240 | 8.85 | 9.34 | 8.87 | 72,400 | 15,000 | 2.2 |
| 09/11/2016 |
8.85
|
274,690 | 8.97 | 8.97 | 8.66 | 0 | 0 | 0 |
| 08/11/2016 |
8.97
|
90,400 | 8.99 | 9.04 | 8.76 | 5,000 | 0 | 0.2 |
| 07/11/2016 |
8.99
|
95,325 | 8.92 | 9.06 | 8.85 | 33,000 | 0 | 1.3 |
| 04/11/2016 |
8.92
|
44,221 | 8.99 | 8.99 | 8.90 | 0 | 0 | 0 |
| 03/11/2016 |
8.99
|
178,385 | 8.99 | 8.99 | 8.83 | 3,000 | 5,500 | -0.1 |
| 02/11/2016 |
8.99
|
276,336 | 8.99 | 9.15 | 8.94 | 16,200 | 17,200 | -0.0 |
| 01/11/2016 |
8.99
|
76,915 | 9.01 | 9.01 | 8.97 | 2,000 | 10,400 | -0.3 |
| 31/10/2016 |
9.01
|
234,625 | 8.90 | 9.06 | 8.83 | 48,700 | 0 | 1.9 |
| 28/10/2016 |
8.90
|
161,700 | 8.92 | 8.97 | 8.85 | 6,200 | 0 | 0.2 |
| 27/10/2016 |
8.92
|
66,810 | 8.87 | 8.97 | 8.80 | 1,000 | 0 | 0.0 |
| 26/10/2016 |
8.87
|
56,800 | 8.90 | 8.92 | 8.71 | 0 | 0 | 0 |
| 25/10/2016 |
8.90
|
280,510 | 8.94 | 8.97 | 8.80 | 1,000 | 13,000 | -0.5 |
| 24/10/2016 |
8.94
|
206,070 | 9.06 | 9.11 | 8.94 | 100 | 23,000 | -0.9 |
| 21/10/2016 |
9.06
|
484,544 | 9.01 | 9.22 | 8.94 | 100,000 | 0 | 3.9 |
| 20/10/2016 |
9.01
|
284,666 | 8.99 | 9.15 | 8.92 | 15,100 | 0 | 0.6 |
| 19/10/2016 |
8.99
|
284,710 | 8.99 | 9.08 | 8.94 | 85,300 | 0 | 3.3 |
| 18/10/2016 |
8.99
|
442,250 | 8.73 | 8.99 | 8.69 | 111,700 | 0 | 4.3 |
| 17/10/2016 |
8.73
|
83,666 | 8.85 | 8.85 | 7.99 | 3,000 | 0 | 0.1 |
| 14/10/2016 |
8.85
|
178,167 | 8.80 | 8.90 | 8.76 | 7,000 | 0 | 0.3 |
| 13/10/2016 |
8.80
|
100,970 | 8.76 | 8.80 | 8.64 | 0 | 0 | 0 |
| 12/10/2016 |
8.76
|
175,850 | 8.76 | 8.83 | 8.52 | 42,000 | 0 | 1.6 |
| 11/10/2016 |
8.76
|
399,300 | 8.73 | 8.76 | 8.50 | 0 | 0 | 0 |
| 10/10/2016 |
8.73
|
343,710 | 8.97 | 9.01 | 8.73 | 28,000 | 1,000 | 1.0 |
| 07/10/2016 |
8.97
|
629,959 | 9.22 | 9.22 | 8.71 | 200 | 0 | 0.0 |
| 06/10/2016 |
9.22
|
197,230 | 9.25 | 9.29 | 9.18 | 22,600 | 0 | 0.9 |
| 05/10/2016 |
9.25
|
218,778 | 9.20 | 9.29 | 9.15 | 0 | 0 | 0 |
| 04/10/2016 |
9.20
|
1,002,095 | 9.25 | 9.44 | 9.06 | 1,030 | 19,600 | -0.7 |
| 03/10/2016 |
9.25
|
1,048,334 | 9.13 | 9.39 | 9.11 | 2,000 | 33,900 | -1.3 |
| 30/09/2016 |
9.13
|
402,080 | 9.27 | 9.27 | 9.11 | 60,000 | 0 | 2.4 |
| 29/09/2016 |
9.27
|
372,754 | 9.20 | 9.27 | 9.11 | 70,000 | 0 | 2.8 |
| 28/09/2016 |
9.20
|
285,824 | 9.20 | 9.29 | 9.11 | 3,800 | 0 | 0.1 |
| 27/09/2016 |
9.20
|
782,022 | 8.87 | 9.20 | 8.87 | 22,000 | 8,200 | 0.5 |
| 26/09/2016 |
8.87
|
644,090 | 8.83 | 8.92 | 8.83 | 0 | 32,000 | -1.2 |
| 23/09/2016 |
8.83
|
386,859 | 8.87 | 8.92 | 8.83 | 2,000 | 0 | 0.1 |
| 22/09/2016 |
8.87
|
901,721 | 8.87 | 9.04 | 8.83 | 42,000 | 0 | 1.6 |
| 21/09/2016 |
8.87
|
357,273 | 8.90 | 8.99 | 8.83 | 5,900 | 35,000 | -1.1 |
| 20/09/2016 |
8.90
|
463,467 | 8.85 | 9.06 | 8.83 | 0 | 0 | 0 |
| 19/09/2016 |
8.85
|
939,324 | 8.52 | 8.99 | 8.50 | 10,000 | 0 | 0.4 |
| 16/09/2016 |
8.52
|
101,700 | 8.45 | 8.57 | 8.45 | 0 | 0 | 0 |
| 15/09/2016 |
8.45
|
64,250 | 8.50 | 8.50 | 8.43 | 0 | 200 | -0.0 |
| 14/09/2016 |
8.50
|
152,364 | 8.59 | 8.71 | 8.50 | 0 | 0 | 0 |
| 13/09/2016 |
8.59
|
181,719 | 8.52 | 8.62 | 8.50 | 0 | 0 | 0 |
| 12/09/2016 |
8.52
|
229,720 | 8.64 | 8.64 | 8.50 | 1,000 | 0 | 0.0 |
| 09/09/2016 |
8.64
|
462,524 | 8.48 | 8.69 | 8.41 | 7,000 | 0 | 0.3 |
| 08/09/2016 |
8.48
|
162,979 | 8.41 | 8.55 | 8.41 | 0 | 0 | 0 |
| 07/09/2016 |
8.41
|
238,630 | 8.41 | 8.45 | 8.34 | 90,900 | 30 | 3.3 |
| 06/09/2016 |
8.41
|
189,500 | 8.45 | 8.55 | 8.38 | 56,000 | 0 | 2.0 |
| 05/09/2016 |
8.45
|
139,160 | 8.43 | 8.55 | 8.38 | 58,000 | 0 | 2.1 |
| 01/09/2016 |
8.43
|
331,750 | 8.55 | 8.57 | 8.43 | 55,000 | 171,150 | -4.2 |
| 31/08/2016 |
8.55
|
236,647 | 8.50 | 8.71 | 8.41 | 49,000 | 0 | 1.8 |
| 30/08/2016 |
8.50
|
184,323 | 8.36 | 8.52 | 8.31 | 42,000 | 1,000 | 1.5 |
| 29/08/2016 |
8.36
|
85,404 | 8.62 | 8.69 | 8.36 | 0 | 0 | 0 |
| 26/08/2016 |
8.62
|
208,559 | 8.48 | 8.71 | 8.52 | 0 | 0 | 0 |
| 25/08/2016 |
8.48
|
315,900 | 8.36 | 8.64 | 8.34 | 16,600 | 0 | 0.6 |
| 24/08/2016 |
8.36
|
77,120 | 8.36 | 8.38 | 8.24 | 18,900 | 0 | 0.7 |
| 23/08/2016 |
8.36
|
160,450 | 8.22 | 8.41 | 8.08 | 31,500 | 0 | 1.1 |
| 22/08/2016 |
8.22
|
134,130 | 8.38 | 8.38 | 8.13 | 0 | 0 | 0 |
| 19/08/2016 |
8.38
|
151,950 | 8.45 | 8.45 | 8.29 | 0 | 0 | 0 |
| 18/08/2016 |
8.45
|
298,090 | 8.34 | 8.52 | 8.34 | 0 | 1,000 | -0.0 |
| 17/08/2016 |
8.34
|
386,154 | 7.94 | 8.38 | 7.94 | 14,200 | 0 | 0.5 |
| 16/08/2016 |
7.94
|
140,268 | 7.85 | 8.29 | 7.82 | 0 | 0 | 0 |
| 15/08/2016 |
7.85
|
113,434 | 7.94 | 7.94 | 7.78 | 0 | 0 | 0 |
| 12/08/2016 |
7.94
|
88,073 | 8.03 | 8.06 | 7.85 | 100 | 0 | 0.0 |
| 11/08/2016 |
8.03
|
94,973 | 7.73 | 8.06 | 7.66 | 7,000 | 0 | 0.2 |
| 10/08/2016 |
7.73
|
263,831 | 7.71 | 7.82 | 7.64 | 160,000 | 300,000 | -4.6 |
| 09/08/2016 |
7.71
|
134,709 | 7.64 | 7.71 | 7.64 | 300 | 0 | 0.0 |
| 08/08/2016 |
7.64
|
106,400 | 7.71 | 7.71 | 7.59 | 100 | 0 | 0.0 |
| 05/08/2016 |
7.71
|
106,878 | 7.59 | 7.73 | 7.50 | 0 | 0 | 0 |
| 04/08/2016 |
7.59
|
68,271 | 7.68 | 7.78 | 7.57 | 0 | 0 | 0 |
| 03/08/2016 |
7.68
|
128,715 | 7.68 | 7.78 | 7.66 | 0 | 3,000 | -0.1 |
| 02/08/2016 |
7.68
|
277,470 | 8.01 | 8.01 | 7.68 | 0 | 0 | 0 |
| 01/08/2016 |
8.01
|
49,100 | 8.27 | 8.27 | 8.01 | 0 | 0 | 0 |
| 29/07/2016 |
8.27
|
81,605 | 8.27 | 8.31 | 8.13 | 0 | 0 | 0 |
| 28/07/2016 |
8.27
|
111,374 | 8.22 | 8.34 | 8.20 | 14,400 | 0 | 0.5 |
| 27/07/2016 |
8.22
|
149,207 | 8.17 | 8.31 | 8.13 | 0 | 8,000 | -0.3 |
| 26/07/2016 |
8.17
|
258,796 | 8.15 | 8.29 | 8.03 | 0 | 0 | 0 |
| 25/07/2016 |
8.15
|
215,634 | 7.92 | 8.29 | 7.82 | 0 | 0 | 0 |
| 22/07/2016 |
7.92
|
419,900 | 8.03 | 8.06 | 7.85 | 19,500 | 0 | 0.7 |
| 21/07/2016 |
8.03
|
512,200 | 8.06 | 8.17 | 7.26 | 0 | 0 | 0 |
| 20/07/2016 |
8.06
|
251,991 | 8.43 | 8.52 | 8.06 | 5,000 | 0 | 0.2 |
| 19/07/2016 |
8.43
|
1,452,665 | 8.31 | 8.64 | 7.94 | 0 | 125,000 | -4.5 |
| 18/07/2016 |
8.31
|
437,120 | 8.71 | 8.83 | 8.27 | 3,000 | 3,800 | -0.0 |
| 15/07/2016 |
8.71
|
440,714 | 8.87 | 8.99 | 8.64 | 200 | 72,600 | -2.7 |
| 14/07/2016 |
8.87
|
367,310 | 9.04 | 9.22 | 8.87 | 25,000 | 92,000 | -2.6 |
| 13/07/2016 |
9.04
|
436,288 | 9.13 | 9.34 | 9.01 | 0 | 200,000 | -7.8 |
| 12/07/2016 |
9.13
|
565,990 | 9.39 | 9.55 | 9.08 | 100 | 386,700 | -15.2 |
| 11/07/2016 |
9.39
|
847,680 | 9.27 | 9.48 | 9.20 | 17,000 | 20,000 | -0.1 |
| 08/07/2016 |
9.27
|
313,204 | 9.58 | 9.65 | 9.22 | 0 | 0 | 0 |
| 07/07/2016 |
9.58
|
288,305 | 9.41 | 9.60 | 9.39 | 0 | 0 | 0 |