| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-17) |
-0.60 | -2.14% | 14,063,100 | 18,700 | 0.4 |
27.40
28
27.40
|
|
2 tháng
(2024-11-18) |
-0.40 | -1.44% | 26,794,500 | 134,300 | 3.7 |
27.40
28.90
27.40
|
|
3 tháng
(2024-10-18) |
-1.20 | -4.20% | 38,790,756 | -140,800 | -4.0 |
27.40
28.90
27.40
|
|
6 tháng
(2024-07-22) |
-0.50 | -1.79% | 67,399,438 | 273,698 | 7.9 |
27.20
29.80
27.40
|
|
12 tháng
(2024-01-22) |
2.76 | 11.19% | 138,093,624 | 273,098 | 7.9 |
24.20
29.80
27.40
|
|
24 tháng
(2023-01-27) |
0.82 | 3.10% | 255,761,795 | 273,096 | 7.9 |
21.07
29.80
27.40
|
|
36 tháng
(2022-02-07) |
-6.54 | -19.27% | 307,914,101 | 272,652 | 7.8 |
20.12
39.99
27.40
|
|
60 tháng
(2020-02-12) |
18.16 | 196.45% | 410,862,430 | 234,020 | 7.3 |
8.57
39.99
27.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/06/2019 |
8.50
|
227,200 | 8.50 | 8.50 | 8.39 | 0 | 0 | 0 |
| 17/06/2019 |
8.50
|
248,700 | 8.50 | 8.58 | 8.47 | 1,600 | 0 | 0.0 |
| 14/06/2019 |
8.50
|
259,400 | 8.50 | 8.50 | 8.39 | 0 | 0 | 0 |
| 13/06/2019 |
8.50
|
233,800 | 8.54 | 8.58 | 8.43 | 0 | 0 | 0 |
| 12/06/2019 |
8.54
|
242,432 | 8.54 | 8.54 | 8.47 | 0 | 0 | 0 |
| 11/06/2019 |
8.54
|
275,800 | 8.54 | 8.54 | 8.47 | 0 | 0 | 0 |
| 10/06/2019 |
8.54
|
295,430 | 8.47 | 8.58 | 8.43 | 0 | 0 | 0 |
| 07/06/2019 |
8.47
|
248,100 | 8.43 | 8.58 | 8.39 | 0 | 0 | 0 |
| 06/06/2019 |
8.43
|
258,900 | 8.50 | 8.50 | 8.39 | 0 | 0 | 0 |
| 05/06/2019 |
8.50
|
275,600 | 8.50 | 8.65 | 8.50 | 0 | 0 | 0 |
| 04/06/2019 |
8.50
|
309,135 | 8.43 | 8.58 | 8.43 | 0 | 0 | 0 |
| 03/06/2019 |
8.43
|
293,541 | 8.43 | 8.50 | 8.32 | 0 | 0 | 0 |
| 31/05/2019 |
8.43
|
285,900 | 8.47 | 8.50 | 8.39 | 0 | 1,000 | -0.0 |
| 30/05/2019 |
8.47
|
291,510 | 8.47 | 8.58 | 8.39 | 0 | 0 | 0 |
| 29/05/2019 |
8.47
|
292,400 | 8.47 | 8.50 | 8.36 | 0 | 0 | 0 |
| 28/05/2019 |
8.47
|
275,400 | 8.39 | 8.54 | 8.36 | 0 | 0 | 0 |
| 27/05/2019 |
8.39
|
282,000 | 8.47 | 8.58 | 8.39 | 0 | 0 | 0 |
| 24/05/2019 |
8.47
|
253,400 | 8.54 | 8.54 | 8.39 | 0 | 0 | 0 |
| 23/05/2019 |
8.54
|
290,200 | 8.54 | 8.54 | 8.43 | 0 | 0 | 0 |
| 22/05/2019 |
8.54
|
323,100 | 8.43 | 8.65 | 8.39 | 0 | 0 | 0 |
| 21/05/2019 |
8.43
|
269,700 | 8.50 | 8.54 | 8.36 | 0 | 0 | 0 |
| 20/05/2019 |
8.50
|
305,712 | 8.50 | 8.58 | 7.66 | 0 | 0 | 0 |
| 17/05/2019 |
8.50
|
263,600 | 8.50 | 8.58 | 8.39 | 0 | 0 | 0 |
| 16/05/2019 |
8.50
|
292,348 | 8.43 | 8.58 | 8.36 | 0 | 0 | 0 |
| 15/05/2019 |
8.43
|
277,120 | 8.58 | 8.61 | 8.43 | 0 | 0 | 0 |
| 14/05/2019 |
8.58
|
281,200 | 8.65 | 8.65 | 8.50 | 0 | 0 | 0 |
| 13/05/2019 |
8.65
|
387,900 | 8.61 | 8.69 | 8.47 | 1,000 | 0 | 0.0 |
| 10/05/2019 |
8.61
|
254,368 | 8.43 | 8.65 | 8.39 | 0 | 0 | 0 |
| 09/05/2019 |
8.43
|
248,400 | 8.43 | 8.47 | 8.39 | 0 | 0 | 0 |
| 08/05/2019 |
8.43
|
262,552 | 8.43 | 8.50 | 8.39 | 0 | 0 | 0 |
| 07/05/2019 |
8.43
|
243,400 | 8.43 | 8.50 | 8.39 | 0 | 0 | 0 |
| 06/05/2019 |
8.43
|
300,282 | 8.47 | 8.50 | 8.39 | 0 | 0 | 0 |
| 03/05/2019 |
8.47
|
250,530 | 8.39 | 8.54 | 8.39 | 0 | 0 | 0 |
| 02/05/2019 |
8.39
|
289,800 | 8.69 | 8.76 | 8.39 | 0 | 0 | 0 |
| 26/04/2019 |
8.69
|
319,202 | 8.43 | 8.76 | 8.36 | 0 | 0 | 0 |
| 25/04/2019 |
8.43
|
256,310 | 8.32 | 8.47 | 8.32 | 0 | 0 | 0 |
| 24/04/2019 |
8.32
|
263,400 | 8.14 | 8.39 | 8.10 | 0 | 0 | 0 |
| 23/04/2019 |
8.14
|
320,400 | 8.14 | 8.17 | 8.06 | 0 | 0 | 0 |
| 22/04/2019 |
8.14
|
264,345 | 8.10 | 8.17 | 8.03 | 0 | 0 | 0 |
| 19/04/2019 |
8.10
|
191,900 | 8.03 | 8.14 | 8.03 | 0 | 0 | 0 |
| 18/04/2019 |
8.03
|
209,280 | 8.10 | 8.14 | 8.03 | 0 | 0 | 0 |
| 17/04/2019 |
8.10
|
191,900 | 8.21 | 8.28 | 8.06 | 0 | 0 | 0 |
| 16/04/2019 |
8.21
|
203,600 | 8.25 | 8.25 | 8.10 | 0 | 0 | 0 |
| 12/04/2019 |
8.25
|
230,527 | 8.28 | 8.36 | 8.21 | 0 | 0 | 0 |
| 11/04/2019 |
8.28
|
204,327 | 8.28 | 8.36 | 8.25 | 0 | 0 | 0 |
| 10/04/2019 |
8.28
|
228,315 | 8.39 | 8.39 | 8.17 | 0 | 0 | 0 |
| 09/04/2019 |
8.39
|
203,673 | 8.32 | 8.58 | 8.32 | 0 | 0 | 0 |
| 08/04/2019 |
8.32
|
192,300 | 8.47 | 8.47 | 8.32 | 0 | 0 | 0 |
| 05/04/2019 |
8.47
|
271,321 | 8.25 | 8.47 | 8.25 | 0 | 0 | 0 |
| 04/04/2019 |
8.25
|
182,850 | 8.17 | 8.36 | 8.14 | 0 | 0 | 0 |
| 03/04/2019 |
8.17
|
174,205 | 8.21 | 8.21 | 8.10 | 0 | 0 | 0 |
| 02/04/2019 |
8.21
|
180,500 | 8.21 | 8.32 | 8.17 | 0 | 0 | 0 |
| 01/04/2019 |
8.21
|
206,230 | 8.21 | 8.25 | 8.14 | 0 | 0 | 0 |
| 29/03/2019 |
8.21
|
195,400 | 8.21 | 8.32 | 8.21 | 0 | 0 | 0 |
| 28/03/2019 |
8.21
|
202,490 | 8.21 | 8.32 | 8.14 | 0 | 0 | 0 |
| 27/03/2019 |
8.21
|
194,302 | 8.17 | 8.28 | 8.17 | 0 | 0 | 0 |
| 26/03/2019 |
8.17
|
266,031 | 8.10 | 8.21 | 8.03 | 0 | 0 | 0 |
| 25/03/2019 |
8.10
|
261,400 | 8.10 | 8.10 | 8.03 | 0 | 0 | 0 |
| 22/03/2019 |
8.10
|
280,107 | 8.10 | 8.17 | 8.03 | 0 | 0 | 0 |
| 21/03/2019 |
8.10
|
280,000 | 8.39 | 8.47 | 8.10 | 0 | 0 | 0 |
| 20/03/2019 |
8.39
|
188,076 | 8.39 | 8.39 | 8.17 | 0 | 0 | 0 |
| 19/03/2019 |
8.39
|
266,809 | 8.50 | 8.54 | 8.36 | 0 | 0 | 0 |
| 18/03/2019 |
8.50
|
325,818 | 8.50 | 8.69 | 8.47 | 0 | 0 | 0 |
| 15/03/2019 |
8.50
|
227,900 | 8.21 | 8.54 | 8.21 | 0 | 0 | 0 |
| 14/03/2019 |
8.21
|
203,607 | 8.17 | 8.21 | 8.10 | 0 | 0 | 0 |
| 13/03/2019 |
8.17
|
216,800 | 8.17 | 8.21 | 8.14 | 0 | 0 | 0 |
| 12/03/2019 |
8.17
|
307,708 | 8.14 | 8.17 | 8.03 | 0 | 0 | 0 |
| 11/03/2019 |
8.14
|
167,900 | 8.17 | 8.21 | 8.10 | 0 | 0 | 0 |
| 08/03/2019 |
8.17
|
209,300 | 8.17 | 8.21 | 8.06 | 0 | 0 | 0 |
| 07/03/2019 |
8.17
|
137,200 | 8.17 | 8.21 | 8.06 | 300 | 2,000 | -0.0 |
| 06/03/2019 |
8.17
|
128,700 | 8.06 | 8.17 | 8.06 | 0 | 0 | 0 |
| 05/03/2019 |
8.06
|
152,312 | 8.10 | 8.17 | 8.03 | 0 | 100 | -0.0 |
| 04/03/2019 |
8.10
|
120,300 | 8.17 | 8.17 | 8.03 | 0 | 0 | 0 |
| 01/03/2019 |
8.17
|
120,900 | 8.17 | 8.21 | 8.14 | 0 | 0 | 0 |
| 28/02/2019 |
8.17
|
127,101 | 8.17 | 8.21 | 8.14 | 0 | 0 | 0 |
| 27/02/2019 |
8.17
|
140,500 | 8.10 | 8.17 | 8.03 | 0 | 0 | 0 |
| 26/02/2019 |
8.10
|
168,700 | 8.06 | 8.10 | 8.03 | 0 | 0 | 0 |
| 25/02/2019 |
8.06
|
145,213 | 8.21 | 8.25 | 8.03 | 0 | 0 | 0 |
| 22/02/2019 |
8.21
|
216,400 | 8.21 | 8.25 | 8.03 | 0 | 0 | 0 |
| 21/02/2019 |
8.21
|
185,800 | 8.32 | 8.32 | 8.17 | 0 | 0 | 0 |
| 20/02/2019 |
8.32
|
185,110 | 8.36 | 8.39 | 8.21 | 0 | 0 | 0 |
| 19/02/2019 |
8.36
|
167,100 | 8.43 | 8.47 | 8.28 | 0 | 0 | 0 |
| 18/02/2019 |
8.43
|
238,620 | 8.28 | 8.43 | 8.17 | 0 | 0 | 0 |
| 15/02/2019 |
8.28
|
205,100 | 8.39 | 8.39 | 8.25 | 0 | 0 | 0 |
| 14/02/2019 |
8.39
|
150,433 | 8.36 | 8.39 | 8.21 | 0 | 0 | 0 |
| 13/02/2019 |
8.36
|
146,300 | 8.39 | 8.39 | 8.28 | 0 | 0 | 0 |
| 12/02/2019 |
8.39
|
229,300 | 8.32 | 8.39 | 8.21 | 0 | 0 | 0 |
| 11/02/2019 |
8.32
|
151,428 | 8.28 | 8.36 | 8.25 | 0 | 0 | 0 |
| 01/02/2019 |
8.28
|
131,900 | 8.21 | 8.28 | 8.14 | 0 | 0 | 0 |
| 31/01/2019 |
8.21
|
155,400 | 8.21 | 8.21 | 8.06 | 0 | 0 | 0 |
| 30/01/2019 |
8.21
|
175,300 | 8.21 | 8.28 | 8.17 | 0 | 0 | 0 |
| 29/01/2019 |
8.21
|
159,200 | 8.28 | 8.32 | 8.10 | 0 | 0 | 0 |
| 28/01/2019 |
8.28
|
219,100 | 8.39 | 8.39 | 8.10 | 0 | 0 | 0 |
| 25/01/2019 |
8.39
|
186,600 | 8.47 | 8.58 | 8.36 | 0 | 0 | 0 |
| 24/01/2019 |
8.47
|
225,400 | 8.50 | 8.54 | 8.43 | 100 | 0 | 0.0 |
| 23/01/2019 |
8.50
|
254,000 | 8.14 | 8.50 | 8.10 | 0 | 0 | 0 |
| 22/01/2019 |
8.14
|
276,320 | 8.21 | 8.21 | 7.99 | 0 | 13,000 | -0.3 |
| 21/01/2019 |
8.21
|
309,200 | 8.47 | 8.54 | 8.14 | 0 | 0 | 0 |
| 18/01/2019 |
8.47
|
210,130 | 8.76 | 8.76 | 8.47 | 0 | 0 | 0 |
| 17/01/2019 |
8.76
|
218,100 | 8.69 | 8.76 | 8.58 | 0 | 0 | 0 |