| 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) |
0.80 | 11.27% | 9,500,300 | 49,294 | 0.3 |
7
8.10
7.80
|
|
2 tháng
(2024-07-18) |
1.40 | 21.54% | 18,321,800 | 51,994 | 0.3 |
6.50
8.10
7.80
|
|
3 tháng
(2024-06-18) |
0.90 | 12.86% | 26,549,900 | 29,794 | 0.2 |
6.50
8.10
7.80
|
|
6 tháng
(2024-03-20) |
0.50 | 6.76% | 50,023,064 | -53,706 | -0.4 |
6.30
8.10
7.80
|
|
12 tháng
(2023-09-22) |
-0.60 | -7.06% | 91,387,742 | 59,383 | 0.4 |
6
8.50
7.80
|
|
24 tháng
(2022-09-27) |
-1.81 | -18.63% | 157,947,376 | 60,867 | 0.4 |
5.15
12.10
7.80
|
|
36 tháng
(2021-10-04) |
-4.92 | -38.36% | 240,602,917 | 27,667 | 0.2 |
5.15
21.36
7.80
|
|
60 tháng
(2019-10-14) |
-13.97 | -63.87% | 360,034,055 | 61,867 | 0.6 |
3.84
21.87
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/07/2017 |
5.03
|
395,250 | 4.59 | 5.03 | 4.71 | 3,000 | 0 | 0.0 |
| 04/07/2017 |
4.59
|
279,300 | 4.21 | 4.59 | 4.21 | 0 | 0 | 0 |
| 03/07/2017 |
4.21
|
97,200 | 4.21 | 4.27 | 4.21 | 0 | 0 | 0 |
| 30/06/2017 |
4.21
|
48,100 | 4.27 | 4.34 | 4.21 | 0 | 0 | 0 |
| 29/06/2017 |
4.27
|
95,800 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
| 28/06/2017 |
4.27
|
66,700 | 4.34 | 4.40 | 4.27 | 0 | 0 | 0 |
| 27/06/2017 |
4.34
|
65,800 | 4.34 | 4.40 | 4.34 | 0 | 0 | 0 |
| 26/06/2017 |
4.34
|
70,300 | 4.27 | 4.40 | 4.27 | 0 | 0 | 0 |
| 23/06/2017 |
4.27
|
80,200 | 4.40 | 4.40 | 4.21 | 0 | 0 | 0 |
| 22/06/2017 |
4.40
|
140,400 | 4.21 | 4.40 | 4.21 | 0 | 0 | 0 |
| 21/06/2017 |
4.21
|
102,400 | 4.08 | 4.21 | 4.15 | 0 | 0 | 0 |
| 20/06/2017 |
4.08
|
58,900 | 4.27 | 4.27 | 4.08 | 0 | 0 | 0 |
| 19/06/2017 |
4.27
|
63,600 | 4.08 | 4.27 | 4.15 | 0 | 0 | 0 |
| 16/06/2017 |
4.08
|
87,700 | 4.08 | 4.21 | 4.08 | 0 | 0 | 0 |
| 15/06/2017 |
4.08
|
115,100 | 4.08 | 4.21 | 4.08 | 0 | 0 | 0 |
| 14/06/2017 |
4.08
|
62,700 | 4.08 | 4.21 | 4.08 | 0 | 0 | 0 |
| 13/06/2017 |
4.08
|
46,900 | 4.15 | 4.21 | 4.08 | 0 | 0 | 0 |
| 12/06/2017 |
4.15
|
63,700 | 4.08 | 4.34 | 4.08 | 0 | 0 | 0 |
| 09/06/2017 |
4.08
|
57,900 | 4.08 | 4.21 | 4.08 | 0 | 0 | 0 |
| 08/06/2017 |
4.08
|
86,700 | 4.08 | 4.21 | 4.08 | 0 | 0 | 0 |
| 07/06/2017 |
4.08
|
38,400 | 4.15 | 4.15 | 4.08 | 0 | 0 | 0 |
| 06/06/2017 |
4.15
|
58,500 | 4.08 | 4.15 | 4.08 | 0 | 0 | 0 |
| 05/06/2017 |
4.08
|
134,100 | 4.08 | 4.15 | 3.96 | 0 | 0 | 0 |
| 02/06/2017 |
4.08
|
38,300 | 4.15 | 4.21 | 4.08 | 0 | 0 | 0 |
| 01/06/2017 |
4.15
|
69,300 | 4.15 | 4.21 | 4.08 | 0 | 0 | 0 |
| 31/05/2017 |
4.15
|
39,200 | 4.15 | 4.21 | 4.15 | 0 | 0 | 0 |
| 30/05/2017 |
4.15
|
84,800 | 4.15 | 4.27 | 4.02 | 0 | 0 | 0 |
| 29/05/2017 |
4.15
|
42,100 | 4.21 | 4.27 | 4.15 | 0 | 0 | 0 |
| 26/05/2017 |
4.21
|
52,780 | 4.02 | 4.21 | 3.96 | 0 | 0 | 0 |
| 25/05/2017 |
4.02
|
129,500 | 4.27 | 4.27 | 3.96 | 0 | 0 | 0 |
| 24/05/2017 |
4.27
|
121,000 | 4.34 | 4.46 | 4.27 | 0 | 0 | 0 |
| 23/05/2017 |
4.34
|
189,705 | 4.59 | 4.59 | 4.27 | 0 | 0 | 0 |
| 22/05/2017 |
4.59
|
737,000 | 4.78 | 5.22 | 4.46 | 0 | 0 | 0 |
| 19/05/2017 |
4.78
|
242,500 | 4.52 | 4.78 | 4.34 | 0 | 0 | 0 |
| 18/05/2017 |
4.52
|
203,600 | 4.40 | 4.59 | 4.21 | 0 | 0 | 0 |
| 17/05/2017 |
4.40
|
208,100 | 4.02 | 4.40 | 4.02 | 0 | 0 | 0 |
| 16/05/2017 |
4.02
|
189,400 | 4.02 | 4.15 | 3.90 | 0 | 0 | 0 |
| 15/05/2017 |
4.02
|
333,100 | 4.40 | 4.40 | 3.96 | 0 | 500 | -0.0 |
| 12/05/2017 |
4.40
|
272,500 | 4.65 | 4.84 | 4.27 | 0 | 0 | 0 |
| 11/05/2017 |
4.65
|
294,600 | 5.09 | 5.34 | 4.59 | 0 | 0 | 0 |
| 10/05/2017 |
5.09
|
917,301 | 4.71 | 5.09 | 4.27 | 100 | 0 | 0.0 |
| 09/05/2017 |
4.71
|
10,400 | 5.22 | 5.22 | 4.71 | 0 | 0 | 0 |
| 08/05/2017 |
5.22
|
11,800 | 5.78 | 5.78 | 5.22 | 0 | 0 | 0 |
| 05/05/2017 |
5.78
|
534,201 | 6.41 | 6.41 | 5.78 | 0 | 0 | 0 |
| 04/05/2017 |
6.41
|
23,601 | 7.10 | 7.10 | 6.41 | 0 | 0 | 0 |
| 03/05/2017 |
7.10
|
21,300 | 7.86 | 7.86 | 7.10 | 0 | 0 | 0 |
| 28/04/2017 |
7.86
|
321,500 | 8.67 | 8.67 | 7.86 | 100 | 0 | 0.0 |
| 27/04/2017 |
8.67
|
365,600 | 9.62 | 9.62 | 8.67 | 100 | 0 | 0.0 |
| 26/04/2017 |
9.62
|
445,000 | 10.62 | 10.62 | 9.62 | 100 | 0 | 0.0 |
| 25/04/2017 |
10.62
|
349,800 | 9.68 | 10.62 | 9.93 | 100 | 0 | 0.0 |
| 24/04/2017 |
9.68
|
852,700 | 8.80 | 9.68 | 8.92 | 0 | 0 | 0 |
| 21/04/2017 |
8.80
|
716,100 | 8.80 | 8.80 | 8.17 | 0 | 0 | 0 |