| 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) |
0.50 | 19.23% | 155,600 | 0 | 0 |
2.60
3.10
3.10
|
|
2 tháng
(2024-07-22) |
0.20 | 6.90% | 252,100 | 0 | 0 |
2.50
3.10
3.10
|
|
3 tháng
(2024-06-24) |
-0.40 | -11.43% | 430,000 | 0 | 0 |
2.50
3.50
3.10
|
|
6 tháng
(2024-03-25) |
-0.70 | -18.42% | 1,255,400 | -117,070 | -0.4 |
2.50
3.90
3.10
|
|
12 tháng
(2023-09-26) |
-0.40 | -11.43% | 4,583,900 | -355,570 | -1.2 |
2.50
3.90
3.10
|
|
24 tháng
(2022-10-03) |
-0.50 | -13.89% | 15,522,156 | -450,256 | -1.6 |
2.20
4.80
3.10
|
|
36 tháng
(2021-10-06) |
-2.10 | -40.38% | 69,108,295 | -810,288 | -5.0 |
2.20
11.30
3.10
|
|
60 tháng
(2019-10-17) |
-0.10 | -3.13% | 134,914,421 | -3,839,088 | -12.7 |
2
11.30
3.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/11/2017 |
7.83
|
3,800 | 7.93 | 7.93 | 7.74 | 100 | 0 | 0.0 |
| 28/11/2017 |
7.93
|
14 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 27/11/2017 |
7.93
|
20,904 | 7.74 | 7.93 | 7.46 | 100 | 7,000 | -0.1 |
| 24/11/2017 |
7.74
|
3,400 | 7.83 | 7.83 | 7.46 | 100 | 0 | 0.0 |
| 23/11/2017 |
7.83
|
11,400 | 7.65 | 7.83 | 7.46 | 100 | 0 | 0.0 |
| 22/11/2017 |
7.65
|
1,400 | 7.83 | 7.83 | 7.65 | 0 | 0 | 0 |
| 21/11/2017 |
7.83
|
1,410 | 7.74 | 7.83 | 7.55 | 1,100 | 0 | 0.0 |
| 20/11/2017 |
7.74
|
900 | 7.93 | 7.93 | 7.55 | 100 | 0 | 0.0 |
| 17/11/2017 |
7.93
|
50 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 16/11/2017 |
7.93
|
3,800 | 7.65 | 8.39 | 7.65 | 1,700 | 0 | 0.0 |
| 15/11/2017 |
7.65
|
3,511 | 7.74 | 7.74 | 7.46 | 200 | 0 | 0.0 |
| 14/11/2017 |
7.74
|
4,910 | 7.83 | 7.83 | 7.46 | 400 | 0 | 0.0 |
| 13/11/2017 |
7.83
|
1,230 | 8.02 | 8.02 | 7.55 | 200 | 0 | 0.0 |
| 10/11/2017 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 09/11/2017 |
8.02
|
7,906 | 8.02 | 8.02 | 7.46 | 600 | 0 | 0.0 |
| 08/11/2017 |
8.02
|
7,110 | 8.02 | 8.02 | 7.46 | 100 | 1,000 | -0.0 |
| 07/11/2017 |
8.02
|
2,500 | 8.11 | 8.11 | 7.93 | 1,500 | 1,000 | 0.0 |
| 06/11/2017 |
8.11
|
4,100 | 8.11 | 8.21 | 7.65 | 100 | 3,500 | -0.0 |
| 03/11/2017 |
8.11
|
4,732 | 8.21 | 8.21 | 7.74 | 600 | 1,500 | -0.0 |
| 02/11/2017 |
8.21
|
8,300 | 8.21 | 8.21 | 7.93 | 300 | 1,000 | -0.0 |
| 01/11/2017 |
8.21
|
6,800 | 8.30 | 8.30 | 8.02 | 200 | 5,300 | -0.0 |
| 31/10/2017 |
8.30
|
3,700 | 8.30 | 8.39 | 8.02 | 1,200 | 2,500 | -0.0 |
| 30/10/2017 |
8.30
|
2,530 | 8.30 | 8.30 | 8.02 | 1,400 | 0 | 0.0 |
| 27/10/2017 |
8.30
|
1,600 | 8.21 | 8.39 | 8.30 | 1,600 | 0 | 0.0 |
| 26/10/2017 |
8.21
|
32 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 25/10/2017 |
8.21
|
2,800 | 8.21 | 8.39 | 8.02 | 100 | 0 | 0.0 |
| 24/10/2017 |
8.21
|
13,130 | 8.30 | 8.30 | 8.02 | 100 | 6,600 | -0.1 |
| 23/10/2017 |
8.30
|
5,800 | 8.39 | 8.39 | 8.21 | 100 | 1,200 | -0.0 |
| 20/10/2017 |
8.39
|
4,700 | 8.30 | 8.39 | 8.21 | 2,700 | 0 | 0.0 |
| 19/10/2017 |
8.30
|
900 | 8.30 | 8.30 | 8.30 | 200 | 0 | 0.0 |
| 18/10/2017 |
8.30
|
3,806 | 8.39 | 8.39 | 8.30 | 0 | 0 | 0 |
| 17/10/2017 |
8.39
|
40 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 16/10/2017 |
8.39
|
9,612 | 8.39 | 8.39 | 8.30 | 0 | 0 | 0 |
| 13/10/2017 |
8.39
|
5,140 | 8.30 | 8.39 | 8.30 | 100 | 0 | 0.0 |
| 12/10/2017 |
8.30
|
8,200 | 8.39 | 8.39 | 8.30 | 0 | 0 | 0 |
| 11/10/2017 |
8.39
|
4,160 | 8.39 | 8.39 | 8.30 | 0 | 0 | 0 |
| 10/10/2017 |
8.39
|
6,450 | 8.39 | 8.39 | 8.30 | 0 | 0 | 0 |
| 09/10/2017 |
8.39
|
4,400 | 8.49 | 8.49 | 8.39 | 0 | 0 | 0 |
| 06/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 05/10/2017 |
8.49
|
600 | 8.49 | 8.49 | 8.39 | 200 | 0 | 0.0 |
| 04/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 03/10/2017 |
8.49
|
12,200 | 8.39 | 8.49 | 8.30 | 400 | 0 | 0.0 |
| 02/10/2017 |
8.39
|
7,300 | 8.30 | 8.39 | 8.39 | 2,300 | 0 | 0.0 |
| 29/09/2017 |
8.30
|
26,060 | 8.39 | 8.58 | 8.30 | 2,100 | 0 | 0.0 |
| 28/09/2017 |
8.39
|
3,034 | 8.49 | 8.49 | 8.39 | 700 | 800 | -0.0 |
| 27/09/2017 |
8.49
|
5,000 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 26/09/2017 |
8.49
|
7,200 | 8.39 | 8.49 | 8.39 | 100 | 0 | 0.0 |
| 25/09/2017 |
8.39
|
13,150 | 8.58 | 8.58 | 8.39 | 0 | 0 | 0 |
| 22/09/2017 |
8.58
|
6,060 | 8.49 | 8.58 | 8.39 | 100 | 0 | 0.0 |
| 21/09/2017 |
8.49
|
3,516 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 20/09/2017 |
8.49
|
3,682 | 8.49 | 8.49 | 8.39 | 0 | 0 | 0 |
| 19/09/2017 |
8.49
|
18,800 | 8.49 | 8.49 | 8.39 | 0 | 4,400 | -0.0 |
| 18/09/2017 |
8.49
|
5,150 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 15/09/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 14/09/2017 |
8.49
|
13,100 | 8.58 | 8.58 | 8.49 | 0 | 2,500 | -0.0 |
| 13/09/2017 |
8.58
|
2,756 | 8.58 | 8.58 | 8.49 | 0 | 0 | 0 |
| 12/09/2017 |
8.58
|
2,100 | 8.58 | 8.58 | 8.49 | 0 | 0 | 0 |
| 11/09/2017 |
8.58
|
6,580 | 8.58 | 8.58 | 8.49 | 0 | 100 | -0.0 |
| 08/09/2017 |
8.58
|
13,730 | 8.58 | 8.67 | 8.49 | 200 | 430 | -0.0 |
| 07/09/2017 |
8.58
|
9,100 | 8.67 | 8.67 | 8.49 | 0 | 0 | 0 |
| 06/09/2017 |
8.67
|
5,200 | 8.58 | 8.67 | 8.58 | 0 | 0 | 0 |
| 05/09/2017 |
8.58
|
9,900 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 01/09/2017 |
8.58
|
3,700 | 8.58 | 8.58 | 8.49 | 0 | 0 | 0 |
| 31/08/2017 |
8.58
|
4,400 | 8.58 | 8.58 | 8.49 | 500 | 0 | 0.0 |
| 30/08/2017 |
8.58
|
1,700 | 8.58 | 8.58 | 8.49 | 100 | 0 | 0.0 |
| 29/08/2017 |
8.58
|
19,144 | 8.49 | 8.67 | 8.49 | 200 | 0 | 0.0 |
| 28/08/2017 |
8.49
|
32,300 | 8.49 | 9.14 | 8.49 | 0 | 0 | 0 |
| 25/08/2017 |
8.49
|
26,800 | 8.39 | 8.58 | 8.49 | 0 | 0 | 0 |
| 24/08/2017 |
8.39
|
22,900 | 8.49 | 8.49 | 8.39 | 0 | 0 | 0 |
| 23/08/2017 |
8.49
|
4,300 | 8.49 | 8.49 | 8.39 | 0 | 0 | 0 |
| 22/08/2017 |
8.49
|
6,200 | 8.39 | 8.49 | 8.39 | 100 | 0 | 0.0 |
| 21/08/2017 |
8.39
|
1,300 | 8.58 | 8.67 | 8.39 | 100 | 500 | -0.0 |
| 18/08/2017 |
8.58
|
2,200 | 8.49 | 8.67 | 8.39 | 1,200 | 1,000 | 0.0 |
| 17/08/2017 |
8.49
|
11,000 | 8.49 | 8.67 | 8.39 | 700 | 2,500 | -0.0 |
| 16/08/2017 |
8.49
|
11,110 | 8.58 | 8.58 | 8.39 | 400 | 2,200 | -0.0 |
| 15/08/2017 |
8.58
|
11,612 | 8.67 | 8.67 | 8.49 | 100 | 2,500 | -0.0 |
| 14/08/2017 |
8.67
|
16,460 | 8.58 | 8.67 | 8.49 | 400 | 6,100 | -0.1 |
| 11/08/2017 |
8.58
|
32,700 | 8.49 | 8.67 | 8.39 | 100 | 8,000 | -0.1 |
| 10/08/2017 |
8.49
|
200 | 8.58 | 8.58 | 8.49 | 0 | 0 | 0 |
| 09/08/2017 |
8.58
|
46,735 | 8.58 | 8.58 | 8.39 | 6,900 | 9,400 | -0.0 |
| 08/08/2017 |
8.58
|
40,030 | 8.67 | 8.76 | 8.58 | 1,400 | 25,000 | -0.2 |
| 07/08/2017 |
8.67
|
59,600 | 8.58 | 8.76 | 8.49 | 300 | 24,900 | -0.2 |
| 04/08/2017 |
8.58
|
4,500 | 8.49 | 8.67 | 8.49 | 1,100 | 1,900 | -0.0 |
| 03/08/2017 |
8.49
|
9,100 | 8.49 | 8.67 | 8.39 | 600 | 5,200 | -0.0 |
| 02/08/2017 |
8.49
|
6,200 | 8.67 | 8.67 | 8.39 | 0 | 4,200 | -0.0 |
| 01/08/2017 |
8.67
|
13 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 31/07/2017 |
8.67
|
23,316 | 8.58 | 8.76 | 8.49 | 18,300 | 0 | 0.2 |
| 28/07/2017 |
8.58
|
3,500 | 8.49 | 8.58 | 8.39 | 2,300 | 0 | 0.0 |
| 27/07/2017 |
8.49
|
1,200 | 8.39 | 8.58 | 8.49 | 100 | 0 | 0.0 |
| 26/07/2017 |
8.39
|
12,612 | 8.58 | 8.58 | 8.39 | 200 | 0 | 0.0 |
| 25/07/2017 |
8.58
|
3,100 | 8.49 | 8.58 | 8.39 | 100 | 0 | 0.0 |
| 24/07/2017 |
8.49
|
300 | 8.49 | 8.58 | 8.49 | 100 | 0 | 0.0 |
| 21/07/2017 |
8.49
|
3,255 | 8.58 | 8.58 | 8.30 | 800 | 700 | 0.0 |
| 20/07/2017 |
8.58
|
4,351 | 8.58 | 8.58 | 8.39 | 2,400 | 0 | 0.0 |
| 19/07/2017 |
8.58
|
17,200 | 8.58 | 8.58 | 8.39 | 0 | 4,100 | -0.0 |
| 18/07/2017 |
8.58
|
10,600 | 8.58 | 8.58 | 8.49 | 600 | 0 | 0.0 |
| 17/07/2017 |
8.58
|
17,600 | 8.58 | 8.58 | 8.49 | 7,200 | 6,600 | 0.0 |
| 14/07/2017 |
8.58
|
3,700 | 8.58 | 8.58 | 8.49 | 100 | 2,000 | -0.0 |
| 13/07/2017 |
8.58
|
38,700 | 8.58 | 8.67 | 8.39 | 100 | 8,000 | -0.1 |
| 12/07/2017 |
8.58
|
7,700 | 8.58 | 8.67 | 8.49 | 1,400 | 4,000 | -0.0 |