| 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) |
0.64 | 6.28% | 56,000 | 1,100 | 0.0 |
10.26
11.40
10.90
|
|
2 tháng
(2024-07-22) |
0.08 | 0.73% | 239,700 | -3,700 | -0.0 |
10.26
11.40
10.90
|
|
3 tháng
(2024-06-24) |
1.87 | 20.67% | 734,300 | -61,500 | -0.6 |
8.56
11.40
10.90
|
|
6 tháng
(2024-03-25) |
3.37 | 44.81% | 1,042,600 | -66,100 | -0.7 |
7.25
11.40
10.90
|
|
12 tháng
(2023-09-26) |
3.18 | 41.27% | 1,358,600 | -3,800 | -0.2 |
6.49
11.40
10.90
|
|
24 tháng
(2022-10-03) |
5.01 | 84.95% | 2,151,083 | 147,500 | 1.0 |
4.99
11.40
10.90
|
|
36 tháng
(2021-10-06) |
3.79 | 53.37% | 6,579,158 | 163,000 | 1.1 |
4.99
11.40
10.90
|
|
60 tháng
(2019-10-17) |
-6.50 | -37.36% | 11,497,038 | -631,336 | -4.7 |
4.99
21.36
10.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/11/2017 |
7.92
|
170 | 7.34 | 7.92 | 7.92 | 100 | 0 | 0.0 |
| 28/11/2017 |
7.34
|
2,200 | 8.00 | 8.14 | 7.34 | 200 | 1,000 | -0.0 |
| 27/11/2017 |
8.00
|
600 | 7.63 | 8.14 | 7.63 | 200 | 0 | 0.0 |
| 24/11/2017 |
7.63
|
1,100 | 7.63 | 7.92 | 7.49 | 200 | 0 | 0.0 |
| 23/11/2017 |
7.63
|
1,000 | 8.14 | 8.14 | 7.63 | 0 | 0 | 0 |
| 22/11/2017 |
8.14
|
2,900 | 8.21 | 8.21 | 7.63 | 1,000 | 1,000 | 0.0 |
| 21/11/2017 |
8.21
|
1,300 | 8.14 | 8.58 | 8.21 | 1,300 | 200 | 0.0 |
| 20/11/2017 |
8.14
|
5,000 | 8.14 | 8.14 | 7.63 | 1,000 | 0 | 0.0 |
| 17/11/2017 |
8.14
|
2,400 | 8.07 | 8.21 | 7.63 | 800 | 100 | 0.0 |
| 16/11/2017 |
8.07
|
800 | 7.63 | 8.07 | 8.07 | 800 | 0 | 0.0 |
| 15/11/2017 |
7.63
|
3,083 | 8.21 | 8.21 | 7.63 | 0 | 0 | 0 |
| 14/11/2017 |
8.21
|
1,600 | 8.29 | 8.29 | 7.85 | 600 | 0 | 0.0 |
| 13/11/2017 |
8.29
|
2,000 | 8.21 | 8.43 | 7.85 | 1,000 | 0 | 0.0 |
| 10/11/2017 |
8.21
|
1,000 | 8.58 | 8.58 | 8.00 | 600 | 0 | 0.0 |
| 09/11/2017 |
8.58
|
3,900 | 8.00 | 8.58 | 8.43 | 500 | 3,000 | -0.0 |
| 08/11/2017 |
8.00
|
8,000 | 8.58 | 8.58 | 8.00 | 0 | 6,000 | -0.1 |
| 07/11/2017 |
8.58
|
2,547 | 8.36 | 9.09 | 7.71 | 200 | 900 | -0.0 |
| 06/11/2017 |
8.36
|
11,200 | 8.51 | 8.51 | 8.00 | 200 | 5,100 | -0.1 |
| 03/11/2017 |
8.51
|
7,900 | 9.16 | 9.81 | 8.51 | 100 | 0 | 0.0 |
| 02/11/2017 |
9.16
|
6,000 | 10.10 | 10.10 | 9.16 | 0 | 3,000 | -0.0 |
| 01/11/2017 |
10.10
|
1,000 | 11.20 | 11.20 | 10.10 | 0 | 0 | 0 |
| 31/10/2017 |
11.20
|
400 | 10.18 | 11.20 | 10.54 | 400 | 0 | 0.0 |
| 30/10/2017 |
10.18
|
4,100 | 9.52 | 10.47 | 8.65 | 3,300 | 0 | 0.0 |
| 27/10/2017 |
9.52
|
100 | 9.60 | 9.60 | 9.52 | 100 | 0 | 0.0 |
| 26/10/2017 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 25/10/2017 |
9.60
|
600 | 9.74 | 10.54 | 8.80 | 500 | 0 | 0.0 |
| 24/10/2017 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
| 23/10/2017 |
9.74
|
100 | 9.45 | 9.74 | 9.74 | 100 | 0 | 0.0 |
| 20/10/2017 |
9.45
|
100 | 9.09 | 9.45 | 9.45 | 100 | 0 | 0.0 |
| 19/10/2017 |
9.09
|
700 | 9.38 | 9.81 | 8.51 | 400 | 0 | 0.0 |
| 18/10/2017 |
9.38
|
700 | 8.94 | 9.81 | 9.38 | 700 | 100 | 0.0 |
| 17/10/2017 |
8.94
|
500 | 9.09 | 9.38 | 8.94 | 500 | 0 | 0.0 |
| 16/10/2017 |
9.09
|
1,600 | 9.38 | 9.52 | 9.09 | 1,600 | 0 | 0.0 |
| 13/10/2017 |
9.38
|
500 | 9.45 | 9.45 | 9.38 | 500 | 0 | 0.0 |
| 12/10/2017 |
9.45
|
6,900 | 8.94 | 9.74 | 8.07 | 5,900 | 100 | 0.1 |
| 11/10/2017 |
8.94
|
1,800 | 8.72 | 9.09 | 7.85 | 200 | 0 | 0.0 |
| 10/10/2017 |
8.72
|
700 | 9.09 | 9.81 | 8.21 | 200 | 0 | 0.0 |
| 09/10/2017 |
9.09
|
8,900 | 9.01 | 9.60 | 8.36 | 600 | 2,900 | -0.0 |
| 06/10/2017 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 05/10/2017 |
9.01
|
1,400 | 9.01 | 9.01 | 8.14 | 1,300 | 0 | 0.0 |
| 04/10/2017 |
9.01
|
100 | 8.72 | 9.01 | 9.01 | 100 | 0 | 0.0 |
| 03/10/2017 |
8.72
|
1,800 | 8.58 | 9.09 | 8.72 | 100 | 0 | 0.0 |
| 02/10/2017 |
8.58
|
3,000 | 7.85 | 8.58 | 7.63 | 1,800 | 0 | 0.0 |
| 29/09/2017 |
7.85
|
4,800 | 8.00 | 8.51 | 7.85 | 4,800 | 0 | 0.1 |
| 28/09/2017 |
8.00
|
10,000 | 8.00 | 8.00 | 7.63 | 10,000 | 5,700 | 0.0 |
| 27/09/2017 |
8.00
|
153 | 7.78 | 8.00 | 8.00 | 100 | 100 | 0 |
| 26/09/2017 |
7.78
|
1,400 | 7.78 | 7.78 | 7.63 | 100 | 0 | 0.0 |
| 25/09/2017 |
7.78
|
800 | 7.92 | 7.92 | 7.63 | 300 | 0 | 0.0 |
| 22/09/2017 |
7.92
|
200 | 8.14 | 8.14 | 7.92 | 0 | 0 | 0 |
| 21/09/2017 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 20/09/2017 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 19/09/2017 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 18/09/2017 |
8.14
|
100 | 7.92 | 8.14 | 8.14 | 100 | 0 | 0.0 |
| 15/09/2017 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 14/09/2017 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 13/09/2017 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 12/09/2017 |
7.92
|
500 | 8.14 | 8.14 | 7.92 | 500 | 0 | 0.0 |
| 11/09/2017 |
8.14
|
10 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 08/09/2017 |
8.14
|
2,600 | 8.07 | 8.14 | 7.85 | 100 | 0 | 0.0 |
| 07/09/2017 |
8.07
|
900 | 8.00 | 8.07 | 8.07 | 900 | 0 | 0.0 |
| 06/09/2017 |
8.00
|
400 | 7.71 | 8.00 | 8.00 | 400 | 0 | 0.0 |
| 05/09/2017 |
7.71
|
100 | 8.07 | 8.07 | 7.71 | 0 | 0 | 0 |
| 01/09/2017 |
8.07
|
800 | 8.07 | 8.07 | 7.42 | 600 | 0 | 0.0 |
| 31/08/2017 |
8.07
|
700 | 8.43 | 8.72 | 7.63 | 200 | 0 | 0.0 |
| 30/08/2017 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 29/08/2017 |
8.43
|
243 | 8.58 | 8.58 | 7.78 | 100 | 0 | 0.0 |
| 28/08/2017 |
8.58
|
100 | 8.36 | 8.58 | 8.58 | 100 | 0 | 0.0 |
| 25/08/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 24/08/2017 |
8.36
|
5,200 | 8.43 | 8.43 | 7.63 | 100 | 4,300 | -0.0 |
| 23/08/2017 |
8.43
|
805 | 9.01 | 9.01 | 8.14 | 100 | 0 | 0.0 |
| 22/08/2017 |
9.01
|
300 | 9.23 | 9.23 | 9.01 | 300 | 0 | 0.0 |
| 21/08/2017 |
9.23
|
500 | 9.31 | 9.31 | 9.23 | 500 | 0 | 0.0 |
| 18/08/2017 |
9.31
|
4,000 | 8.65 | 9.31 | 7.85 | 2,500 | 3,000 | -0.0 |
| 17/08/2017 |
8.65
|
1,100 | 8.72 | 8.72 | 7.85 | 600 | 100 | 0.0 |
| 16/08/2017 |
8.72
|
966 | 8.65 | 8.72 | 7.85 | 100 | 300 | -0.0 |
| 15/08/2017 |
8.65
|
200 | 8.51 | 8.65 | 8.65 | 200 | 0 | 0.0 |
| 14/08/2017 |
8.51
|
700 | 9.45 | 9.45 | 8.51 | 0 | 0 | 0 |
| 11/08/2017 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
| 10/08/2017 |
9.45
|
2,500 | 9.60 | 9.60 | 8.65 | 2,300 | 2,000 | 0.0 |
| 09/08/2017 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 08/08/2017 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 07/08/2017 |
9.60
|
500 | 8.72 | 9.60 | 8.80 | 500 | 0 | 0.0 |
| 04/08/2017 |
8.72
|
500 | 8.72 | 8.72 | 8.72 | 500 | 0 | 0.0 |
| 03/08/2017 |
8.72
|
2,066 | 8.87 | 8.87 | 8.72 | 2,000 | 0 | 0.0 |
| 02/08/2017 |
8.87
|
400 | 8.94 | 8.94 | 8.87 | 400 | 100 | 0.0 |
| 01/08/2017 |
8.94
|
200 | 9.09 | 9.09 | 8.21 | 100 | 0 | 0.0 |
| 31/07/2017 |
9.09
|
11,692 | 8.72 | 9.60 | 7.85 | 9,300 | 3,000 | 0.1 |
| 28/07/2017 |
8.72
|
2,000 | 8.43 | 9.23 | 7.85 | 1,800 | 0 | 0.0 |
| 27/07/2017 |
8.43
|
1,000 | 8.65 | 8.65 | 7.85 | 900 | 100 | 0.0 |
| 26/07/2017 |
8.65
|
1,200 | 8.65 | 9.09 | 7.85 | 400 | 0 | 0.0 |
| 25/07/2017 |
8.65
|
300 | 8.29 | 8.65 | 8.43 | 300 | 0 | 0.0 |
| 24/07/2017 |
8.29
|
1,210 | 8.29 | 8.29 | 7.63 | 1,000 | 0 | 0.0 |
| 21/07/2017 |
8.29
|
1,900 | 8.72 | 9.45 | 7.85 | 1,600 | 0 | 0.0 |
| 20/07/2017 |
8.72
|
300 | 8.00 | 8.72 | 8.29 | 300 | 0 | 0.0 |
| 19/07/2017 |
8.00
|
1,382 | 7.56 | 8.07 | 7.34 | 500 | 0 | 0.0 |
| 18/07/2017 |
7.56
|
2,027 | 7.92 | 8.51 | 7.56 | 300 | 130 | 0.0 |
| 17/07/2017 |
7.92
|
1,200 | 8.00 | 8.58 | 7.49 | 1,000 | 0 | 0.0 |
| 14/07/2017 |
8.00
|
210 | 8.00 | 8.51 | 8.00 | 100 | 10 | 0.0 |
| 13/07/2017 |
8.00
|
300 | 8.00 | 8.65 | 8.00 | 300 | 0 | 0.0 |
| 12/07/2017 |
8.00
|
400 | 8.21 | 8.43 | 8.00 | 400 | 0 | 0.0 |