| 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) |
0.05 | 0.13% | 6,700 | 100 | 0.0 |
35.75
38.50
37.50
|
|
2 tháng
(2024-07-22) |
-0.44 | -1.17% | 24,400 | 100 | 0.0 |
33.55
38.60
37.50
|
|
3 tháng
(2024-06-24) |
-2.24 | -5.63% | 75,200 | 100 | 0.0 |
33.55
41.29
37.50
|
|
6 tháng
(2024-03-25) |
-22.49 | -37.49% | 187,400 | 100 | 0.0 |
33.55
62.90
37.50
|
|
12 tháng
(2023-09-26) |
-26.37 | -41.29% | 469,200 | 100 | 0.0 |
33.55
63.97
37.50
|
|
24 tháng
(2022-10-03) |
-26.55 | -41.45% | 768,700 | -1,118 | -1.3 |
33.55
65.42
37.50
|
|
36 tháng
(2021-10-06) |
9.94 | 36.06% | 2,585,600 | -4,918 | 1.1 |
27.56
67.35
37.50
|
|
60 tháng
(2019-10-17) |
25.35 | 208.57% | 5,388,130 | -335,458 | -8.8 |
9.04
67.35
37.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/04/2018 |
8.58
|
230 | 9.11 | 9.11 | 8.58 | 0 | 0 | 0 |
| 02/04/2018 |
9.11
|
1,010 | 9.11 | 9.11 | 8.69 | 1,000 | 0 | 0.0 |
| 30/03/2018 |
9.11
|
2,200 | 9.11 | 9.11 | 8.65 | 0 | 0 | 0 |
| 29/03/2018 |
9.11
|
161,000 | 9.11 | 9.11 | 9.07 | 0 | 0 | 0 |
| 28/03/2018 |
9.11
|
620 | 9.04 | 9.11 | 8.72 | 0 | 0 | 0 |
| 27/03/2018 |
9.04
|
150,700 | 8.48 | 9.04 | 8.97 | 0 | 0 | 0 |
| 26/03/2018 |
8.48
|
300 | 8.62 | 8.62 | 8.48 | 0 | 0 | 0 |
| 23/03/2018 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 22/03/2018 |
8.62
|
15,000 | 9.04 | 9.04 | 8.62 | 0 | 0 | 0 |
| 21/03/2018 |
9.04
|
5,000 | 9.11 | 9.11 | 9.04 | 0 | 0 | 0 |
| 20/03/2018 |
9.11
|
25,610 | 8.97 | 9.11 | 8.41 | 0 | 600 | -0.0 |
| 19/03/2018 |
8.97
|
8,440 | 8.97 | 9.11 | 8.97 | 0 | 0 | 0 |
| 16/03/2018 |
8.97
|
17,010 | 8.44 | 8.97 | 8.44 | 0 | 0 | 0 |
| 15/03/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 14/03/2018 |
8.44
|
40 | 9.04 | 9.04 | 8.44 | 0 | 0 | 0 |
| 13/03/2018 |
9.04
|
37,500 | 9.11 | 9.11 | 8.69 | 0 | 0 | 0 |
| 12/03/2018 |
9.11
|
6,570 | 8.69 | 9.11 | 8.69 | 0 | 0 | 0 |
| 09/03/2018 |
8.69
|
1,070 | 9.11 | 9.11 | 8.69 | 0 | 0 | 0 |
| 08/03/2018 |
9.11
|
41,500 | 8.62 | 9.11 | 8.62 | 0 | 0 | 0 |
| 07/03/2018 |
8.62
|
15,000 | 8.41 | 8.97 | 8.62 | 0 | 0 | 0 |
| 06/03/2018 |
8.41
|
65,010 | 8.90 | 9.50 | 8.41 | 0 | 0 | 0 |
| 05/03/2018 |
8.90
|
1,170 | 9.00 | 9.00 | 8.90 | 0 | 0 | 0 |
| 02/03/2018 |
9.00
|
30 | 8.44 | 9.00 | 9.00 | 0 | 0 | 0 |
| 01/03/2018 |
8.44
|
6,040 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 28/02/2018 |
8.44
|
6,150 | 9.07 | 9.07 | 8.44 | 0 | 0 | 0 |
| 27/02/2018 |
9.07
|
20 | 9.11 | 9.11 | 8.51 | 0 | 0 | 0 |
| 26/02/2018 |
9.11
|
3,000 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 23/02/2018 |
9.11
|
1,110 | 8.86 | 9.11 | 9.07 | 0 | 0 | 0 |
| 22/02/2018 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 21/02/2018 |
8.86
|
100 | 9.53 | 9.67 | 8.86 | 0 | 0 | 0 |
| 13/02/2018 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
| 12/02/2018 |
9.53
|
120 | 9.39 | 9.57 | 8.76 | 0 | 0 | 0 |
| 09/02/2018 |
9.39
|
10 | 9.14 | 9.39 | 9.39 | 0 | 0 | 0 |
| 08/02/2018 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 07/02/2018 |
9.14
|
20 | 9.81 | 10.13 | 9.14 | 0 | 0 | 0 |
| 06/02/2018 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
| 05/02/2018 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
| 02/02/2018 |
9.81
|
10 | 9.39 | 9.81 | 9.81 | 0 | 0 | 0 |
| 01/02/2018 |
9.39
|
18,900 | 9.39 | 9.39 | 9.32 | 1,000 | 5,390 | -0.1 |
| 31/01/2018 |
9.39
|
9,400 | 9.39 | 9.39 | 8.83 | 0 | 0 | 0 |
| 30/01/2018 |
9.39
|
1,000 | 8.83 | 9.39 | 9.32 | 0 | 0 | 0 |
| 29/01/2018 |
8.83
|
23,590 | 9.46 | 9.46 | 8.83 | 0 | 0 | 0 |
| 26/01/2018 |
9.46
|
10,820 | 9.04 | 9.67 | 8.41 | 0 | 0 | 0 |
| 25/01/2018 |
9.04
|
710 | 9.04 | 9.04 | 8.76 | 0 | 0 | 0 |
| 22/01/2018 |
9.04
|
20 | 8.97 | 9.04 | 8.72 | 0 | 0 | 0 |
| 19/01/2018 |
8.97
|
80 | 9.11 | 9.11 | 8.69 | 0 | 0 | 0 |
| 18/01/2018 |
9.11
|
6,500 | 8.97 | 9.11 | 8.58 | 0 | 0 | 0 |
| 17/01/2018 |
8.97
|
6,010 | 8.48 | 8.97 | 8.41 | 0 | 0 | 0 |
| 16/01/2018 |
8.48
|
1,070 | 9.04 | 9.39 | 8.48 | 0 | 0 | 0 |
| 15/01/2018 |
9.04
|
25,340 | 8.55 | 9.04 | 8.41 | 0 | 0 | 0 |
| 12/01/2018 |
8.55
|
2,930 | 8.41 | 8.55 | 8.41 | 0 | 0 | 0 |
| 11/01/2018 |
8.41
|
14,610 | 8.44 | 8.55 | 8.41 | 0 | 0 | 0 |
| 10/01/2018 |
8.44
|
29,770 | 8.41 | 8.48 | 8.41 | 0 | 0 | 0 |
| 09/01/2018 |
8.41
|
3,550 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 08/01/2018 |
8.41
|
15,790 | 8.41 | 8.48 | 8.41 | 600 | 0 | 0.0 |
| 05/01/2018 |
8.41
|
39,090 | 7.99 | 8.44 | 8.16 | 0 | 0 | 0 |
| 04/01/2018 |
7.99
|
2,100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 03/01/2018 |
7.99
|
1,110 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 02/01/2018 |
7.99
|
3,800 | 8.06 | 8.06 | 7.99 | 0 | 0 | 0 |
| 29/12/2017 |
8.06
|
1,650 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 28/12/2017 |
8.06
|
4,600 | 7.99 | 8.09 | 8.06 | 0 | 0 | 0 |
| 27/12/2017 |
7.99
|
670 | 7.67 | 8.20 | 7.88 | 0 | 0 | 0 |
| 26/12/2017 |
7.67
|
10 | 7.71 | 7.71 | 7.67 | 0 | 0 | 0 |
| 25/12/2017 |
7.71
|
15,500 | 7.95 | 7.99 | 7.71 | 0 | 0 | 0 |
| 22/12/2017 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 21/12/2017 |
7.95
|
30 | 7.88 | 7.95 | 7.95 | 0 | 0 | 0 |
| 20/12/2017 |
7.88
|
10 | 7.71 | 7.88 | 7.88 | 0 | 0 | 0 |
| 19/12/2017 |
7.71
|
270 | 7.99 | 7.99 | 7.71 | 0 | 0 | 0 |
| 18/12/2017 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 15/12/2017 |
7.99
|
4,000 | 8.16 | 8.16 | 7.99 | 0 | 0 | 0 |
| 14/12/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 13/12/2017 |
8.16
|
100 | 7.92 | 8.16 | 7.85 | 0 | 0 | 0 |
| 12/12/2017 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 11/12/2017 |
7.92
|
170 | 7.99 | 7.99 | 7.92 | 0 | 0 | 0 |
| 08/12/2017 |
7.99
|
2,000 | 8.02 | 8.02 | 7.99 | 0 | 0 | 0 |
| 07/12/2017 |
8.02
|
390 | 8.02 | 8.02 | 7.92 | 0 | 0 | 0 |
| 06/12/2017 |
8.02
|
5,430 | 7.99 | 8.13 | 7.99 | 0 | 0 | 0 |
| 05/12/2017 |
7.99
|
250 | 8.13 | 8.13 | 7.99 | 0 | 0 | 0 |
| 04/12/2017 |
8.13
|
7,310 | 8.09 | 8.13 | 8.13 | 0 | 0 | 0 |
| 01/12/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 30/11/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 29/11/2017 |
8.09
|
1,110 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 28/11/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 27/11/2017 |
8.09
|
570 | 7.57 | 8.09 | 7.57 | 0 | 0 | 0 |
| 24/11/2017 |
7.57
|
690 | 8.06 | 8.23 | 7.57 | 0 | 0 | 0 |
| 23/11/2017 |
8.06
|
1,010 | 7.85 | 8.06 | 8.06 | 0 | 0 | 0 |
| 22/11/2017 |
7.85
|
4,120 | 7.71 | 8.13 | 7.85 | 0 | 0 | 0 |
| 21/11/2017 |
7.71
|
2,000 | 8.23 | 8.30 | 7.71 | 0 | 0 | 0 |
| 20/11/2017 |
8.23
|
3,020 | 8.06 | 8.23 | 8.06 | 0 | 0 | 0 |
| 17/11/2017 |
8.06
|
3,150 | 7.99 | 8.06 | 8.06 | 0 | 0 | 0 |
| 16/11/2017 |
7.99
|
30 | 8.16 | 8.16 | 7.99 | 0 | 0 | 0 |
| 15/11/2017 |
8.16
|
830 | 8.20 | 8.20 | 7.85 | 0 | 0 | 0 |
| 14/11/2017 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 13/11/2017 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 10/11/2017 |
8.20
|
110 | 8.20 | 8.20 | 7.85 | 0 | 0 | 0 |
| 09/11/2017 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 08/11/2017 |
8.20
|
4,290 | 8.41 | 8.41 | 8.06 | 0 | 0 | 0 |
| 07/11/2017 |
8.41
|
6,050 | 8.41 | 8.62 | 8.41 | 0 | 2,530 | -0.0 |
| 06/11/2017 |
8.41
|
50 | 8.34 | 8.41 | 8.16 | 0 | 10 | -0.0 |
| 03/11/2017 |
8.34
|
1,150 | 8.27 | 8.37 | 7.71 | 0 | 0 | 0 |