| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-19) |
5.25 | 18.68% | 80,974,700 | -444,090 | -16.8 |
27.60
33.35
33.35
|
|
2 tháng
(2024-03-19) |
0.80 | 2.46% | 182,019,400 | 3,307,810 | 111.4 |
27.60
35.25
33.35
|
|
3 tháng
(2024-02-19) |
6.55 | 24.44% | 294,565,700 | 4,708,680 | 158.2 |
26.80
35.25
33.35
|
|
6 tháng
(2023-11-20) |
13.35 | 66.75% | 444,660,000 | 6,740,258 | 206.9 |
19.30
35.25
33.35
|
|
12 tháng
(2023-05-24) |
17.53 | 110.86% | 847,444,600 | 2,446,958 | 107.0 |
15.82
35.25
33.35
|
|
24 tháng
(2022-05-30) |
9 | 36.96% | 1,352,330,900 | 381,714 | 57.7 |
9.82
35.25
33.35
|
|
36 tháng
(2021-06-03) |
6.51 | 24.27% | 2,299,240,200 | -744,386 | 23.2 |
9.82
40.28
33.35
|
|
60 tháng
(2019-06-14) |
21.50 | 181.50% | 3,401,338,080 | -1,081,713 | -63.0 |
7.45
40.28
33.35
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1501 | 17/05/2018 |
8.66
0
|
73,100 | 8.66 | 8.84 | 8.66 | 0 | 30,000 | -0.3 |
| #1502 | 16/05/2018 |
8.66
-0.18
|
39,000 | 8.84 | 8.84 | 8.66 | 0 | 30,000 | -0.3 |
| #1503 | 15/05/2018 |
8.84
0.09
|
111,100 | 8.75 | 8.84 | 8.58 | 0 | 0 | 0 |
| #1504 | 14/05/2018 |
8.75
0
|
122,000 | 8.75 | 8.75 | 8.49 | 0 | 0 | 0 |
| #1505 | 11/05/2018 |
8.75
-0.09
|
155,800 | 8.84 | 8.84 | 8.66 | 0 | 0 | 0 |
| #1506 | 10/05/2018 |
8.84
-0.09
|
122,500 | 8.93 | 9.02 | 8.66 | 0 | 0 | 0 |
| #1507 | 09/05/2018 |
8.93
0.09
|
166,300 | 8.84 | 8.93 | 8.75 | 0 | 0 | 0 |
| #1508 | 08/05/2018 |
8.84
-0.09
|
98,300 | 8.93 | 9.11 | 8.75 | 0 | 0 | 0 |
| #1509 | 07/05/2018 |
8.93
-0.18
|
130,900 | 9.11 | 9.19 | 8.84 | 0 | 0 | 0 |
| #1510 | 04/05/2018 |
9.11
-0.18
|
5,500 | 9.28 | 9.28 | 8.84 | 0 | 0 | 0 |
| #1511 | 03/05/2018 |
9.28
0.44
|
56,200 | 8.84 | 9.46 | 8.84 | 200 | 0 | 0.0 |
| #1512 | 02/05/2018 |
8.84
-0.09
|
59,200 | 8.93 | 8.93 | 8.84 | 0 | 0 | 0 |
| #1513 | 27/04/2018 |
8.93
0.09
|
82,200 | 8.84 | 9.11 | 8.84 | 0 | 0 | 0 |
| #1514 | 26/04/2018 |
8.84
-0.27
|
102,600 | 9.11 | 9.11 | 8.84 | 0 | 20,000 | -0.2 |
| #1515 | 24/04/2018 |
9.11
-0.27
|
21,100 | 9.37 | 9.37 | 8.84 | 0 | 0 | 0 |
| #1516 | 23/04/2018 |
9.37
0
|
211,500 | 9.37 | 9.37 | 9.02 | 100,000 | 0 | 1.1 |
| #1517 | 20/04/2018 |
9.37
-0.09
|
76,100 | 9.46 | 9.46 | 9.19 | 0 | 0 | 0 |
| #1518 | 19/04/2018 |
9.46
0
|
165,400 | 9.46 | 9.46 | 9.19 | 0 | 0 | 0 |
| #1519 | 18/04/2018 |
9.46
-0.09
|
83,800 | 9.55 | 9.64 | 9.37 | 0 | 0 | 0 |
| #1520 | 17/04/2018 |
9.55
0.27
|
159,800 | 9.28 | 9.55 | 9.19 | 0 | 0 | 0 |
| #1521 | 16/04/2018 |
9.28
-0.09
|
102,600 | 9.37 | 9.46 | 9.28 | 0 | 30,000 | -0.3 |
| #1522 | 13/04/2018 |
9.37
-0.27
|
81,100 | 9.64 | 9.73 | 9.37 | 0 | 38,000 | -0.4 |
| #1523 | 12/04/2018 |
9.64
0.27
|
192,400 | 9.37 | 9.64 | 9.19 | 5,000 | 17,000 | -0.1 |
| #1524 | 11/04/2018 |
9.37
-0.44
|
332,300 | 9.81 | 9.90 | 9.19 | 0 | 17,000 | -0.2 |
| #1525 | 10/04/2018 |
9.81
0.27
|
102,000 | 9.55 | 9.90 | 9.28 | 0 | 47,000 | -0.5 |
| #1526 | 09/04/2018 |
9.55
-0.27
|
78,200 | 9.81 | 9.81 | 9.37 | 0 | 47,000 | -0.5 |
| #1527 | 06/04/2018 |
9.81
-0.18
|
165,600 | 9.99 | 10.43 | 9.73 | 0 | 57,000 | -0.6 |
| #1528 | 05/04/2018 |
9.99
-0.62
|
166,200 | 10.61 | 10.96 | 9.90 | 0 | 17,000 | -0.2 |
| #1529 | 04/04/2018 |
10.61
-0.53
|
216,100 | 11.14 | 11.32 | 10.61 | 0 | 0 | 0 |
| #1530 | 03/04/2018 |
11.14
-0.27
|
421,300 | 11.41 | 11.49 | 11.05 | 200,000 | 0 | 2.5 |
| #1531 | 02/04/2018 |
11.41
0.53
|
348,000 | 10.87 | 11.49 | 11.05 | 169,300 | 0 | 2.2 |
| #1532 | 30/03/2018 |
10.87
0.35
|
540,800 | 10.52 | 11.49 | 9.99 | 152,000 | 0 | 1.8 |
| #1533 | 29/03/2018 |
10.52
0.35
|
587,200 | 10.17 | 10.87 | 10.08 | 0 | 0 | 0 |
| #1534 | 28/03/2018 |
10.17
0.53
|
139,800 | 9.64 | 10.43 | 9.55 | 0 | 0 | 0 |
| #1535 | 27/03/2018 |
9.64
0.53
|
52,200 | 9.11 | 9.73 | 9.28 | 0 | 0 | 0 |
| #1536 | 26/03/2018 |
9.11
-0.18
|
267,800 | 9.28 | 9.28 | 9.02 | 0 | 250,000 | -2.6 |
| #1537 | 23/03/2018 |
9.28
-0.35
|
111,800 | 9.64 | 9.64 | 8.84 | 0 | 0 | 0 |
| #1538 | 22/03/2018 |
9.64
0
|
260,800 | 9.64 | 9.99 | 9.02 | 0 | 0 | 0 |
| #1539 | 21/03/2018 |
9.64
0
|
515,800 | 9.64 | 13.26 | 8.66 | 1,000 | 0 | 0.0 |