| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-19) |
1.55 | 3.58% | 63,888,800 | 1,023,910 | 43.9 |
42.10
44.80
44.80
|
|
2 tháng
(2024-07-22) |
6.45 | 16.82% | 124,465,800 | 1,172,630 | 47.8 |
34.65
44.80
44.80
|
|
3 tháng
(2024-06-20) |
-0.20 | -0.44% | 163,680,100 | 520,374 | 18.7 |
34.65
45
44.80
|
|
6 tháng
(2024-03-22) |
1.17 | 2.68% | 292,807,500 | 158,828 | 2.1 |
34.65
48.10
44.80
|
|
12 tháng
(2023-09-25) |
18.31 | 69.12% | 531,952,200 | 9,690,162 | 460.2 |
22.95
48.10
44.80
|
|
24 tháng
(2022-09-29) |
26.02 | 138.60% | 928,995,100 | 9,365,704 | 538.4 |
8.38
48.10
44.80
|
|
36 tháng
(2021-10-04) |
18.49 | 70.28% | 1,095,952,900 | 18,267,699 | 910.6 |
8.38
48.10
44.80
|
|
60 tháng
(2019-10-15) |
40.28 | 891.44% | 1,310,991,320 | 17,868,009 | 900.6 |
3.88
48.10
44.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/11/2017 |
3.35
|
83,480 | 3.35 | 3.38 | 3.35 | 0 | 0 | 0 |
| 23/11/2017 |
3.35
|
30,120 | 3.36 | 3.36 | 3.33 | 6,500 | 0 | 0.1 |
| 22/11/2017 |
3.36
|
59,090 | 3.36 | 3.38 | 3.33 | 10,000 | 0 | 0.1 |
| 21/11/2017 |
3.36
|
60,610 | 3.35 | 3.38 | 3.33 | 0 | 0 | 0 |
| 20/11/2017 |
3.35
|
49,590 | 3.35 | 3.38 | 3.33 | 0 | 0 | 0 |
| 17/11/2017 |
3.35
|
40,550 | 3.36 | 3.36 | 3.32 | 0 | 0 | 0 |
| 16/11/2017 |
3.36
|
5,600 | 3.38 | 3.38 | 3.35 | 0 | 0 | 0 |
| 15/11/2017 |
3.38
|
48,860 | 3.38 | 3.41 | 3.32 | 0 | 0 | 0 |
| 14/11/2017 |
3.38
|
63,640 | 3.38 | 3.38 | 3.29 | 0 | 0 | 0 |
| 13/11/2017 |
3.38
|
2,570 | 3.36 | 3.44 | 3.26 | 0 | 0 | 0 |
| 10/11/2017 |
3.36
|
19,100 | 3.35 | 3.38 | 3.26 | 0 | 0 | 0 |
| 09/11/2017 |
3.35
|
34,790 | 3.35 | 3.38 | 3.30 | 2,020 | 0 | 0.0 |
| 08/11/2017 |
3.35
|
11,270 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 07/11/2017 |
3.35
|
20,600 | 3.35 | 3.35 | 3.33 | 200 | 0 | 0.0 |
| 06/11/2017 |
3.35
|
20,530 | 3.35 | 3.35 | 3.29 | 0 | 0 | 0 |
| 03/11/2017 |
3.35
|
15,150 | 3.32 | 3.35 | 3.29 | 50 | 0 | 0.0 |
| 02/11/2017 |
3.32
|
71,650 | 3.35 | 3.38 | 3.30 | 0 | 0 | 0 |
| 01/11/2017 |
3.35
|
55,390 | 3.41 | 3.46 | 3.35 | 0 | 0 | 0 |
| 31/10/2017 |
3.41
|
13,550 | 3.44 | 3.44 | 3.38 | 0 | 0 | 0 |
| 30/10/2017 |
3.44
|
15,020 | 3.44 | 3.44 | 3.41 | 0 | 0 | 0 |
| 27/10/2017 |
3.44
|
1,050 | 3.42 | 3.46 | 3.44 | 0 | 0 | 0 |
| 26/10/2017 |
3.42
|
25,120 | 3.44 | 3.44 | 3.42 | 0 | 0 | 0 |
| 25/10/2017 |
3.44
|
12,570 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
| 24/10/2017 |
3.44
|
70,090 | 3.44 | 3.51 | 3.44 | 0 | 0 | 0 |
| 23/10/2017 |
3.44
|
20,220 | 3.55 | 3.55 | 3.44 | 1,040 | 0 | 0.0 |
| 20/10/2017 |
3.55
|
2,110 | 3.58 | 3.58 | 3.45 | 700 | 0 | 0.0 |
| 19/10/2017 |
3.58
|
96,970 | 3.51 | 3.58 | 3.52 | 0 | 0 | 0 |
| 18/10/2017 |
3.51
|
34,660 | 3.44 | 3.52 | 3.44 | 0 | 0 | 0 |
| 17/10/2017 |
3.44
|
7,550 | 3.49 | 3.52 | 3.44 | 0 | 0 | 0 |
| 16/10/2017 |
3.49
|
8,130 | 3.49 | 3.49 | 3.46 | 0 | 0 | 0 |
| 13/10/2017 |
3.49
|
26,380 | 3.46 | 3.70 | 3.49 | 0 | 0 | 0 |
| 12/10/2017 |
3.46
|
10,250 | 3.46 | 3.48 | 3.46 | 700 | 0 | 0.0 |
| 11/10/2017 |
3.46
|
2,640 | 3.49 | 3.49 | 3.46 | 1,000 | 0 | 0.0 |
| 10/10/2017 |
3.49
|
18,050 | 3.49 | 3.52 | 3.46 | 0 | 0 | 0 |
| 09/10/2017 |
3.49
|
18,000 | 3.44 | 3.49 | 3.46 | 0 | 0 | 0 |
| 06/10/2017 |
3.44
|
12,640 | 3.42 | 3.44 | 3.42 | 0 | 0 | 0 |
| 05/10/2017 |
3.42
|
7,860 | 3.44 | 3.46 | 3.42 | 0 | 0 | 0 |
| 04/10/2017 |
3.44
|
1,900 | 3.44 | 3.48 | 3.44 | 0 | 0 | 0 |
| 03/10/2017 |
3.44
|
2,470 | 3.49 | 3.49 | 3.44 | 0 | 0 | 0 |
| 02/10/2017 |
3.49
|
14,970 | 3.45 | 3.49 | 3.41 | 2,000 | 0 | 0.0 |
| 29/09/2017 |
3.45
|
25,250 | 3.44 | 3.46 | 3.45 | 0 | 0 | 0 |
| 28/09/2017 |
3.44
|
12,960 | 3.52 | 3.52 | 3.41 | 0 | 0 | 0 |
| 27/09/2017 |
3.52
|
6,630 | 3.51 | 3.52 | 3.39 | 0 | 0 | 0 |
| 26/09/2017 |
3.51
|
7,750 | 3.45 | 3.51 | 3.39 | 0 | 150 | -0.0 |
| 25/09/2017 |
3.45
|
29,820 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 |
| 22/09/2017 |
3.55
|
57,420 | 3.38 | 3.58 | 3.41 | 0 | 50 | -0.0 |
| 21/09/2017 |
3.38
|
15,790 | 3.35 | 3.39 | 3.35 | 0 | 0 | 0 |
| 20/09/2017 |
3.35
|
17,770 | 3.38 | 3.38 | 3.35 | 150 | 0 | 0.0 |
| 19/09/2017 |
3.38
|
18,390 | 3.38 | 3.38 | 3.33 | 0 | 0 | 0 |
| 18/09/2017 |
3.38
|
20,500 | 3.38 | 3.38 | 3.29 | 0 | 0 | 0 |
| 15/09/2017 |
3.38
|
31,070 | 3.38 | 3.38 | 3.33 | 0 | 0 | 0 |
| 14/09/2017 |
3.38
|
8,940 | 3.39 | 3.39 | 3.35 | 0 | 0 | 0 |
| 13/09/2017 |
3.39
|
4,760 | 3.35 | 3.39 | 3.35 | 0 | 0 | 0 |
| 12/09/2017 |
3.35
|
13,520 | 3.35 | 3.36 | 3.33 | 0 | 210 | -0.0 |
| 11/09/2017 |
3.35
|
27,290 | 3.38 | 3.39 | 3.33 | 0 | 0 | 0 |
| 08/09/2017 |
3.38
|
32,410 | 3.41 | 3.41 | 3.38 | 0 | 0 | 0 |
| 07/09/2017 |
3.41
|
17,910 | 3.41 | 3.41 | 3.38 | 0 | 0 | 0 |
| 06/09/2017 |
3.41
|
2,840 | 3.39 | 3.42 | 3.39 | 0 | 0 | 0 |
| 05/09/2017 |
3.39
|
24,720 | 3.44 | 3.44 | 3.39 | 0 | 0 | 0 |
| 01/09/2017 |
3.44
|
1,280 | 3.39 | 3.44 | 3.41 | 0 | 0 | 0 |
| 31/08/2017 |
3.39
|
32,140 | 3.44 | 3.44 | 3.38 | 0 | 0 | 0 |
| 30/08/2017 |
3.44
|
5,200 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
| 29/08/2017 |
3.44
|
62,650 | 3.41 | 3.44 | 3.36 | 0 | 0 | 0 |
| 28/08/2017 |
3.41
|
23,450 | 3.44 | 3.44 | 3.38 | 0 | 0 | 0 |
| 25/08/2017 |
3.44
|
2,440 | 3.44 | 3.44 | 3.41 | 0 | 0 | 0 |
| 24/08/2017 |
3.44
|
42,600 | 3.41 | 3.45 | 3.41 | 100 | 0 | 0.0 |
| 23/08/2017 |
3.41
|
2,050 | 3.42 | 3.42 | 3.41 | 0 | 0 | 0 |
| 22/08/2017 |
3.42
|
22,580 | 3.44 | 3.45 | 3.33 | 0 | 0 | 0 |
| 21/08/2017 |
3.44
|
9,950 | 3.46 | 3.46 | 3.44 | 0 | 0 | 0 |
| 18/08/2017 |
3.46
|
7,250 | 3.44 | 3.46 | 3.42 | 800 | 0 | 0.0 |
| 17/08/2017 |
3.44
|
28,780 | 3.44 | 3.45 | 3.44 | 0 | 2,000 | -0.0 |
| 16/08/2017 |
3.44
|
29,960 | 3.46 | 3.46 | 3.42 | 0 | 0 | 0 |
| 15/08/2017 |
3.46
|
8,180 | 3.46 | 3.46 | 3.44 | 0 | 0 | 0 |
| 14/08/2017 |
3.46
|
19,880 | 3.46 | 3.49 | 3.44 | 0 | 0 | 0 |
| 11/08/2017 |
3.46
|
19,820 | 3.46 | 3.49 | 3.44 | 50 | 0 | 0.0 |
| 10/08/2017 |
3.46
|
14,800 | 3.49 | 3.49 | 3.44 | 0 | 0 | 0 |
| 09/08/2017 |
3.49
|
63,640 | 3.51 | 3.55 | 3.44 | 5,500 | 0 | 0.1 |
| 08/08/2017 |
3.51
|
46,300 | 3.58 | 3.64 | 3.46 | 6,020 | 0 | 0.1 |
| 07/08/2017 |
3.58
|
97,580 | 3.46 | 3.58 | 3.39 | 0 | 0 | 0 |
| 04/08/2017 |
3.46
|
52,910 | 3.51 | 3.51 | 3.46 | 2,000 | 0 | 0.0 |
| 03/08/2017 |
3.51
|
98,530 | 3.51 | 3.51 | 3.46 | 7,000 | 0 | 0.1 |
| 02/08/2017 |
3.51
|
16,930 | 3.51 | 3.51 | 3.49 | 1,000 | 0 | 0.0 |
| 01/08/2017 |
3.51
|
61,290 | 3.52 | 3.52 | 3.49 | 18,000 | 0 | 0.2 |
| 31/07/2017 |
3.52
|
77,530 | 3.49 | 3.54 | 3.49 | 1,000 | 0 | 0.0 |
| 28/07/2017 |
3.49
|
34,750 | 3.51 | 3.52 | 3.49 | 1,000 | 1,000 | -0 |
| 27/07/2017 |
3.51
|
48,540 | 3.51 | 3.52 | 3.49 | 1,000 | 0 | 0.0 |
| 26/07/2017 |
3.51
|
42,740 | 3.46 | 3.52 | 3.49 | 2,000 | 1,000 | 0.0 |
| 25/07/2017 |
3.46
|
57,310 | 3.49 | 3.51 | 3.46 | 10 | 0 | 0.0 |
| 24/07/2017 |
3.49
|
55,980 | 3.49 | 3.51 | 3.46 | 25,000 | 0 | 0.3 |
| 21/07/2017 |
3.49
|
23,400 | 3.51 | 3.54 | 3.48 | 0 | 0 | 0 |
| 20/07/2017 |
3.51
|
58,910 | 3.54 | 3.54 | 3.49 | 10 | 0 | 0.0 |
| 19/07/2017 |
3.54
|
55,860 | 3.55 | 3.55 | 3.49 | 24,460 | 0 | 0.3 |
| 18/07/2017 |
3.55
|
29,060 | 3.55 | 3.55 | 3.49 | 1,000 | 0 | 0.0 |
| 17/07/2017 |
3.55
|
86,430 | 3.54 | 3.58 | 3.52 | 8,000 | 0 | 0.1 |
| 14/07/2017 |
3.54
|
18,650 | 3.52 | 3.58 | 3.52 | 1,000 | 0 | 0.0 |
| 13/07/2017 |
3.52
|
36,320 | 3.54 | 3.55 | 3.51 | 2,000 | 0 | 0.0 |
| 12/07/2017 |
3.54
|
59,020 | 3.57 | 3.61 | 3.52 | 360 | 0 | 0.0 |
| 11/07/2017 |
3.57
|
125,690 | 3.57 | 3.57 | 3.49 | 0 | 0 | 0 |
| 10/07/2017 |
3.57
|
38,970 | 3.58 | 3.58 | 3.51 | 0 | 0 | 0 |
| 07/07/2017 |
3.58
|
147,410 | 3.66 | 3.66 | 3.44 | 6,000 | 0 | 0.1 |