| 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) |
0.29 | 1.62% | 28,800 | 4,200 | 0.1 |
17.91
18.70
18.20
|
|
2 tháng
(2024-07-22) |
0.47 | 2.67% | 61,500 | 4,200 | 0.1 |
17.27
18.70
18.20
|
|
3 tháng
(2024-06-20) |
0.92 | 5.31% | 144,600 | 8,300 | 0.2 |
17.20
18.70
18.20
|
|
6 tháng
(2024-03-22) |
1.52 | 9.13% | 270,000 | 8,100 | 0.2 |
16.16
18.70
18.20
|
|
12 tháng
(2023-09-25) |
4.03 | 28.43% | 629,800 | 50,870 | 0.9 |
12.36
18.70
18.20
|
|
24 tháng
(2022-09-29) |
9.40 | 106.87% | 1,336,638 | 114,166 | 1.7 |
7.38
18.70
18.20
|
|
36 tháng
(2021-10-04) |
11.18 | 159.35% | 3,079,015 | 139,170 | 1.5 |
6.42
18.70
18.20
|
|
60 tháng
(2019-10-15) |
13.53 | 290.11% | 4,046,689 | 140,170 | 1.5 |
2.66
18.70
18.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/10/2017 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
| 25/10/2017 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
| 24/10/2017 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
| 23/10/2017 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
| 20/10/2017 |
5.51
|
1,300 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
| 19/10/2017 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
| 18/10/2017 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
| 17/10/2017 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
| 16/10/2017 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
| 13/10/2017 |
5.51
|
1,800 | 5.38 | 5.51 | 5.51 | 0 | 0 | 0 |
| 12/10/2017 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 11/10/2017 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 10/10/2017 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 09/10/2017 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 06/10/2017 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 05/10/2017 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 04/10/2017 |
5.38
|
3,600 | 5.83 | 5.83 | 5.31 | 0 | 0 | 0 |
| 03/10/2017 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 02/10/2017 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 29/09/2017 |
5.83
|
1,300 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 28/09/2017 |
5.83
|
3,900 | 6.09 | 6.09 | 5.83 | 0 | 0 | 0 |
| 27/09/2017 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 26/09/2017 |
6.09
|
500 | 5.31 | 6.09 | 6.09 | 0 | 0 | 0 |
| 25/09/2017 |
5.31
|
100 | 5.51 | 5.51 | 5.31 | 0 | 0 | 0 |
| 22/09/2017 |
5.51
|
100 | 6.03 | 6.03 | 5.51 | 0 | 0 | 0 |
| 21/09/2017 |
6.03
|
100 | 6.80 | 6.80 | 6.03 | 0 | 0 | 0 |
| 20/09/2017 |
6.80
|
4,600 | 6.80 | 6.80 | 6.67 | 0 | 0 | 0 |
| 19/09/2017 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 18/09/2017 |
6.80
|
1,000 | 7.06 | 7.06 | 6.80 | 0 | 0 | 0 |
| 15/09/2017 |
7.06
|
100 | 5.70 | 7.06 | 7.06 | 0 | 0 | 0 |
| 14/09/2017 |
5.70
|
7,400 | 5.57 | 6.48 | 5.57 | 3,800 | 400 | 0 |
| 13/09/2017 |
5.57
|
3,300 | 5.38 | 5.83 | 5.57 | 3,000 | 0 | 0.0 |
| 12/09/2017 |
5.38
|
3,100 | 5.31 | 6.61 | 5.38 | 100 | 0 | 0.0 |
| 11/09/2017 |
5.31
|
1,500 | 5.25 | 5.83 | 5.31 | 100 | 0 | 0 |
| 08/09/2017 |
5.25
|
2,900 | 5.18 | 6.03 | 5.25 | 100 | 0 | 0.0 |
| 07/09/2017 |
5.18
|
3,300 | 5.18 | 5.25 | 5.18 | 300 | 0 | 0.0 |
| 06/09/2017 |
5.18
|
3,100 | 5.18 | 5.18 | 5.18 | 2,100 | 0 | 0.0 |
| 05/09/2017 |
5.18
|
2,900 | 5.18 | 5.25 | 5.18 | 1,900 | 0 | 0.0 |
| 01/09/2017 |
5.18
|
5,000 | 5.18 | 5.18 | 5.18 | 5,000 | 0 | 0.0 |
| 31/08/2017 |
5.18
|
3,400 | 5.18 | 5.18 | 5.18 | 2,000 | 0 | 0.0 |
| 30/08/2017 |
5.18
|
1,000 | 5.90 | 5.90 | 5.18 | 0 | 0 | 0 |
| 29/08/2017 |
5.90
|
100 | 5.18 | 5.90 | 5.90 | 0 | 0 | 0 |
| 28/08/2017 |
5.18
|
7,000 | 5.31 | 5.31 | 5.18 | 5,000 | 0 | 0.0 |
| 25/08/2017 |
5.31
|
13,200 | 4.67 | 5.31 | 5.18 | 11,200 | 0 | 0.1 |
| 24/08/2017 |
4.67
|
200 | 5.44 | 5.44 | 4.67 | 0 | 0 | 0 |
| 23/08/2017 |
5.44
|
2,000 | 5.90 | 5.90 | 5.44 | 2,000 | 0 | 0.0 |
| 22/08/2017 |
5.90
|
800 | 5.90 | 5.90 | 5.44 | 200 | 0 | 0.0 |
| 21/08/2017 |
5.90
|
4,000 | 5.18 | 5.96 | 4.86 | 2,300 | 0 | 0.0 |
| 18/08/2017 |
5.18
|
2,800 | 4.60 | 5.25 | 5.18 | 0 | 0 | 0 |
| 17/08/2017 |
4.60
|
200 | 4.02 | 4.60 | 4.60 | 0 | 0 | 0 |
| 16/08/2017 |
4.02
|
100 | 3.50 | 4.02 | 4.02 | 0 | 0 | 0 |
| 15/08/2017 |
3.50
|
100 | 3.05 | 3.50 | 3.50 | 0 | 0 | 0 |
| 14/08/2017 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
| 11/08/2017 |
3.05
|
800 | 2.66 | 3.05 | 3.05 | 0 | 0 | 0 |
| 10/08/2017 |
2.66
|
300 | 2.98 | 2.98 | 2.66 | 0 | 0 | 0 |
| 09/08/2017 |
2.98
|
100 | 3.24 | 3.24 | 2.98 | 0 | 0 | 0 |
| 08/08/2017 |
3.24
|
200 | 3.50 | 3.50 | 3.24 | 0 | 0 | 0 |
| 07/08/2017 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 04/08/2017 |
3.50
|
300 | 4.02 | 4.02 | 3.50 | 0 | 0 | 0 |
| 03/08/2017 |
4.02
|
0 | 4.47 | 4.02 | 4.02 | 0 | 0 | 0 |
| 02/08/2017 |
4.47
|
1,700 | 3.82 | 4.47 | 3.43 | 0 | 0 | 0 |
| 01/08/2017 |
3.82
|
3,700 | 4.41 | 4.54 | 3.76 | 0 | 0 | 0 |
| 31/07/2017 |
4.41
|
100 | 5.12 | 5.12 | 4.41 | 0 | 0 | 0 |
| 28/07/2017 |
5.12
|
100 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 27/07/2017 |
5.12
|
100 | 4.08 | 5.12 | 5.12 | 0 | 0 | 0 |
| 26/07/2017 |
4.08
|
3,900 | 4.73 | 4.73 | 4.08 | 0 | 0 | 0 |
| 25/07/2017 |
4.73
|
800 | 4.15 | 4.73 | 4.73 | 0 | 0 | 0 |
| 24/07/2017 |
4.15
|
2,900 | 4.86 | 4.86 | 4.15 | 0 | 0 | 0 |
| 21/07/2017 |
4.86
|
200 | 5.57 | 5.57 | 4.86 | 0 | 0 | 0 |
| 20/07/2017 |
5.57
|
200 | 6.48 | 6.48 | 5.57 | 0 | 0 | 0 |
| 19/07/2017 |
6.48
|
10 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
| 18/07/2017 |
6.48
|
300 | 6.61 | 6.61 | 6.48 | 0 | 0 | 0 |
| 17/07/2017 |
6.61
|
2,000 | 6.61 | 7.52 | 6.61 | 0 | 0 | 0 |