| 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) |
| 02/11/2017 |
8.27
|
10 | 8.41 | 8.41 | 8.27 | 0 | 0 | 0 |
| 01/11/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 31/10/2017 |
8.41
|
300 | 8.34 | 8.41 | 8.41 | 0 | 0 | 0 |
| 30/10/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 27/10/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 26/10/2017 |
8.34
|
1,000 | 8.27 | 8.34 | 8.34 | 0 | 0 | 0 |
| 25/10/2017 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 24/10/2017 |
8.27
|
220 | 8.41 | 8.41 | 8.27 | 0 | 0 | 0 |
| 23/10/2017 |
8.41
|
5,000 | 8.37 | 8.41 | 8.41 | 0 | 0 | 0 |
| 20/10/2017 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 19/10/2017 |
8.37
|
2,300 | 8.20 | 8.37 | 8.20 | 0 | 0 | 0 |
| 18/10/2017 |
8.20
|
500 | 8.23 | 8.23 | 8.20 | 0 | 0 | 0 |
| 17/10/2017 |
8.23
|
1,090 | 8.06 | 8.41 | 8.23 | 0 | 0 | 0 |
| 16/10/2017 |
8.06
|
1,180 | 8.20 | 8.20 | 8.06 | 0 | 1,070 | -0.0 |
| 13/10/2017 |
8.20
|
900 | 8.37 | 8.37 | 8.20 | 0 | 0 | 0 |
| 12/10/2017 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 11/10/2017 |
8.37
|
80 | 8.37 | 8.37 | 8.37 | 0 | 80 | -0.0 |
| 10/10/2017 |
8.37
|
3,000 | 8.37 | 8.37 | 8.37 | 0 | 3,000 | -0.0 |
| 09/10/2017 |
8.37
|
3,000 | 8.06 | 8.37 | 8.30 | 0 | 0 | 0 |
| 06/10/2017 |
8.06
|
3,000 | 8.13 | 8.13 | 8.06 | 0 | 0 | 0 |
| 05/10/2017 |
8.13
|
1,450 | 8.30 | 8.30 | 8.13 | 0 | 0 | 0 |
| 04/10/2017 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 03/10/2017 |
8.30
|
100 | 8.23 | 8.30 | 8.30 | 0 | 0 | 0 |
| 02/10/2017 |
8.23
|
320 | 8.06 | 8.23 | 8.06 | 0 | 0 | 0 |
| 29/09/2017 |
8.06
|
2,090 | 8.13 | 8.13 | 8.06 | 0 | 0 | 0 |
| 28/09/2017 |
8.13
|
480 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 27/09/2017 |
8.13
|
1,000 | 8.20 | 8.27 | 8.13 | 0 | 0 | 0 |
| 26/09/2017 |
8.20
|
540 | 8.20 | 8.76 | 8.13 | 0 | 0 | 0 |
| 25/09/2017 |
8.20
|
10 | 8.41 | 8.41 | 8.20 | 0 | 0 | 0 |
| 22/09/2017 |
8.41
|
1,080 | 8.20 | 8.41 | 7.64 | 0 | 0 | 0 |
| 21/09/2017 |
8.20
|
200 | 8.41 | 8.41 | 8.20 | 0 | 0 | 0 |
| 20/09/2017 |
8.41
|
16,030 | 8.41 | 8.41 | 8.27 | 0 | 0 | 0 |
| 19/09/2017 |
8.41
|
10,100 | 8.41 | 8.41 | 8.27 | 0 | 0 | 0 |
| 18/09/2017 |
8.41
|
10,000 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 15/09/2017 |
8.41
|
16,480 | 8.41 | 8.41 | 8.34 | 0 | 1,090 | -0.0 |
| 14/09/2017 |
8.41
|
1,310 | 8.37 | 8.41 | 8.20 | 0 | 0 | 0 |
| 13/09/2017 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 12/09/2017 |
8.37
|
830 | 8.34 | 8.37 | 8.37 | 0 | 0 | 0 |
| 11/09/2017 |
8.34
|
500 | 8.27 | 8.34 | 8.13 | 0 | 0 | 0 |
| 08/09/2017 |
8.27
|
1,000 | 8.09 | 8.27 | 8.27 | 0 | 0 | 0 |
| 07/09/2017 |
8.09
|
430 | 8.09 | 8.30 | 8.09 | 0 | 0 | 0 |
| 06/09/2017 |
8.09
|
1,320 | 8.13 | 8.13 | 8.09 | 0 | 300 | -0.0 |
| 05/09/2017 |
8.13
|
40 | 8.41 | 8.41 | 8.13 | 0 | 0 | 0 |
| 01/09/2017 |
8.41
|
10 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 31/08/2017 |
8.41
|
100 | 8.55 | 8.55 | 8.41 | 0 | 0 | 0 |
| 30/08/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 29/08/2017 |
8.55
|
32,130 | 8.51 | 8.55 | 8.51 | 0 | 0 | 0 |
| 28/08/2017 |
8.51
|
16,750 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 25/08/2017 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 24/08/2017 |
8.51
|
15,000 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 23/08/2017 |
8.51
|
10,000 | 8.48 | 8.51 | 8.51 | 0 | 0 | 0 |
| 22/08/2017 |
8.48
|
35,290 | 8.48 | 8.48 | 8.41 | 0 | 0 | 0 |
| 21/08/2017 |
8.48
|
11,200 | 8.41 | 8.48 | 8.48 | 0 | 0 | 0 |
| 18/08/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 17/08/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 16/08/2017 |
8.41
|
1,570 | 8.34 | 8.90 | 8.27 | 0 | 0 | 0 |
| 15/08/2017 |
8.34
|
900 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 14/08/2017 |
8.34
|
100 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 11/08/2017 |
8.34
|
10 | 8.20 | 8.34 | 8.34 | 0 | 0 | 0 |
| 10/08/2017 |
8.20
|
3,210 | 8.72 | 8.72 | 8.20 | 0 | 0 | 0 |
| 09/08/2017 |
8.72
|
130 | 8.55 | 8.97 | 8.72 | 0 | 0 | 0 |
| 08/08/2017 |
8.55
|
80 | 8.72 | 8.72 | 8.55 | 0 | 10 | -0.0 |
| 07/08/2017 |
8.72
|
17,350 | 8.72 | 8.76 | 8.72 | 0 | 0 | 0 |
| 04/08/2017 |
8.72
|
90 | 8.69 | 8.76 | 8.72 | 0 | 0 | 0 |
| 03/08/2017 |
8.69
|
30 | 8.37 | 8.76 | 8.69 | 0 | 0 | 0 |
| 02/08/2017 |
8.37
|
20 | 7.85 | 8.37 | 8.30 | 0 | 0 | 0 |
| 01/08/2017 |
7.85
|
110 | 8.37 | 8.55 | 7.85 | 0 | 0 | 0 |
| 31/07/2017 |
8.37
|
30 | 8.41 | 8.41 | 8.30 | 0 | 0 | 0 |
| 28/07/2017 |
8.41
|
610 | 8.55 | 8.55 | 8.34 | 10 | 0 | 0.0 |
| 27/07/2017 |
8.55
|
80 | 8.13 | 8.55 | 8.55 | 0 | 0 | 0 |
| 26/07/2017 |
8.13
|
740 | 8.13 | 8.34 | 8.13 | 0 | 0 | 0 |
| 25/07/2017 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 24/07/2017 |
8.13
|
250 | 8.55 | 8.55 | 8.13 | 0 | 0 | 0 |
| 21/07/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 20/07/2017 |
8.55
|
1,100 | 8.13 | 8.55 | 8.13 | 0 | 0 | 0 |
| 19/07/2017 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 18/07/2017 |
8.13
|
70 | 8.13 | 8.41 | 8.13 | 0 | 0 | 0 |
| 17/07/2017 |
8.13
|
910 | 8.06 | 8.13 | 8.06 | 0 | 0 | 0 |
| 14/07/2017 |
8.06
|
5,490 | 8.13 | 8.13 | 8.06 | 0 | 2,000 | -0.0 |
| 13/07/2017 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 12/07/2017 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 11/07/2017 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 10/07/2017 |
8.13
|
510 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 07/07/2017 |
8.13
|
3,000 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 06/07/2017 |
8.13
|
70 | 8.27 | 8.27 | 8.13 | 0 | 0 | 0 |
| 05/07/2017 |
8.27
|
10 | 8.20 | 8.27 | 8.27 | 0 | 0 | 0 |
| 04/07/2017 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 03/07/2017 |
8.20
|
1,500 | 8.41 | 8.41 | 8.20 | 0 | 0 | 0 |
| 30/06/2017 |
8.41
|
11,020 | 8.13 | 8.41 | 8.06 | 0 | 0 | 0 |
| 29/06/2017 |
8.13
|
90 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 28/06/2017 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 27/06/2017 |
8.13
|
11,650 | 8.62 | 8.62 | 8.13 | 0 | 10,980 | -0.1 |
| 26/06/2017 |
8.62
|
10 | 8.62 | 8.62 | 8.62 | 0 | 10 | -0.0 |
| 23/06/2017 |
8.62
|
1,000 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 22/06/2017 |
8.62
|
22,170 | 8.41 | 8.62 | 8.06 | 990 | 20,000 | -0.2 |
| 21/06/2017 |
8.41
|
2,100 | 8.41 | 8.41 | 8.06 | 0 | 0 | 0 |
| 20/06/2017 |
8.41
|
10 | 8.34 | 8.41 | 8.41 | 0 | 0 | 0 |
| 19/06/2017 |
8.34
|
2,030 | 8.06 | 8.34 | 8.06 | 0 | 0 | 0 |
| 16/06/2017 |
8.06
|
150 | 8.09 | 8.09 | 8.06 | 0 | 0 | 0 |
| 15/06/2017 |
8.09
|
290 | 8.06 | 8.09 | 8.09 | 0 | 0 | 0 |