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) |
1 | 15.15% | 30,746,900 | 398,600 | 2.9 |
6.50
7.80
7.80
|
2 tháng
(2024-07-22) |
2.80 | 58.33% | 52,655,900 | 396,800 | 2.9 |
4.70
7.80
7.80
|
3 tháng
(2024-06-24) |
2.40 | 46.15% | 67,074,900 | 421,000 | 3.0 |
4.70
7.80
7.80
|
6 tháng
(2024-03-25) |
3.20 | 72.73% | 102,831,427 | 424,565 | 3.0 |
3.80
7.80
7.80
|
12 tháng
(2023-09-26) |
2.70 | 55.10% | 150,613,119 | 432,715 | 3.0 |
3.60
7.80
7.80
|
24 tháng
(2022-10-03) |
3 | 65.22% | 334,074,191 | 423,260 | 2.9 |
2.30
7.80
7.80
|
36 tháng
(2021-10-06) |
-3.07 | -28.75% | 739,512,019 | 1,734,490 | 24.2 |
2.30
16
7.80
|
60 tháng
(2019-10-17) |
-20.69 | -73.13% | 925,700,741 | 2,595,990 | 31.6 |
2.30
29.52
7.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2017 |
10.70
|
117,500 | 10.75 | 10.85 | 10.70 | 0 | 700 | -0.0 |
10/07/2017 |
10.75
|
105,852 | 10.75 | 10.80 | 10.70 | 0 | 0 | 0 |
07/07/2017 |
10.75
|
107,520 | 10.75 | 10.90 | 10.70 | 0 | 0 | 0 |
06/07/2017 |
10.75
|
133,357 | 10.60 | 10.90 | 10.55 | 0 | 0 | 0 |
05/07/2017 |
10.60
|
158,200 | 10.85 | 10.85 | 10.60 | 0 | 1,000 | -0.0 |
04/07/2017 |
10.85
|
170,200 | 11.04 | 11.04 | 10.85 | 0 | 0 | 0 |
03/07/2017 |
11.04
|
137,900 | 11.39 | 11.39 | 10.94 | 0 | 0 | 0 |
30/06/2017 |
11.39
|
719,288 | 11.14 | 11.98 | 11.14 | 800 | 0 | 0.0 |
29/06/2017 |
11.14
|
145,400 | 10.55 | 11.29 | 10.41 | 900 | 0 | 0.0 |
28/06/2017 |
10.55
|
100,200 | 10.06 | 10.65 | 9.96 | 0 | 0 | 0 |
27/06/2017 |
10.06
|
126,200 | 10.06 | 10.11 | 9.96 | 0 | 0 | 0 |
26/06/2017 |
10.06
|
146,600 | 10.31 | 10.36 | 9.96 | 0 | 0 | 0 |
23/06/2017 |
10.31
|
141,300 | 10.01 | 10.41 | 10.01 | 0 | 0 | 0 |
22/06/2017 |
10.01
|
106,300 | 9.52 | 10.11 | 9.47 | 0 | 0 | 0 |
21/06/2017 |
9.52
|
114,560 | 9.62 | 9.67 | 9.03 | 0 | 0 | 0 |
20/06/2017 |
9.62
|
114,800 | 9.37 | 9.62 | 8.98 | 0 | 0 | 0 |
19/06/2017 |
9.37
|
147,310 | 8.98 | 9.37 | 8.93 | 0 | 0 | 0 |
16/06/2017 |
8.98
|
145,200 | 8.79 | 8.98 | 8.54 | 0 | 0 | 0 |
15/06/2017 |
8.79
|
104,900 | 8.69 | 8.88 | 8.44 | 0 | 0 | 0 |
14/06/2017 |
8.69
|
179,500 | 8.34 | 8.69 | 7.71 | 0 | 0 | 0 |
13/06/2017 |
8.34
|
158,100 | 8.25 | 8.34 | 7.95 | 0 | 0 | 0 |
12/06/2017 |
8.25
|
211,865 | 7.75 | 8.25 | 7.71 | 0 | 0 | 0 |
09/06/2017 |
7.75
|
169,089 | 7.07 | 7.75 | 6.97 | 0 | 0 | 0 |
08/06/2017 |
7.07
|
214,000 | 6.63 | 7.17 | 6.58 | 0 | 0 | 0 |
07/06/2017 |
6.63
|
196,600 | 6.87 | 6.87 | 6.58 | 0 | 0 | 0 |
06/06/2017 |
6.87
|
236,010 | 6.28 | 6.87 | 6.14 | 0 | 0 | 0 |
05/06/2017 |
6.28
|
220,900 | 5.74 | 6.28 | 5.55 | 0 | 0 | 0 |
02/06/2017 |
5.74
|
342,663 | 5.25 | 5.74 | 5.20 | 0 | 169,000 | -1.8 |
01/06/2017 |
5.25
|
103,200 | 5.35 | 5.35 | 5.06 | 0 | 1,100 | -0.0 |
31/05/2017 |
5.35
|
273,600 | 4.91 | 5.40 | 4.81 | 0 | 63,200 | -0.6 |
30/05/2017 |
4.91
|
111,300 | 5.06 | 5.06 | 4.81 | 0 | 700 | -0.0 |
29/05/2017 |
5.06
|
148,100 | 5.06 | 5.06 | 4.86 | 0 | 2,300 | -0.0 |
26/05/2017 |
5.06
|
175,000 | 5.35 | 5.35 | 4.86 | 0 | 0 | 0 |
25/05/2017 |
5.35
|
148,000 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
24/05/2017 |
5.40
|
239,500 | 5.35 | 5.45 | 5.20 | 0 | 0 | 0 |
23/05/2017 |
5.35
|
230,300 | 4.96 | 5.45 | 4.91 | 0 | 0 | 0 |
22/05/2017 |
4.96
|
162,000 | 4.61 | 4.96 | 4.61 | 0 | 0 | 0 |
19/05/2017 |
4.61
|
115,200 | 4.61 | 4.61 | 4.22 | 0 | 0 | 0 |
18/05/2017 |
4.61
|
50,700 | 4.96 | 4.96 | 4.61 | 0 | 0 | 0 |
17/05/2017 |
4.96
|
19,300 | 5.06 | 5.06 | 4.96 | 0 | 0 | 0 |
16/05/2017 |
5.06
|
19,300 | 5.20 | 5.20 | 5.06 | 0 | 0 | 0 |
15/05/2017 |
5.20
|
3,500 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
12/05/2017 |
5.20
|
8,200 | 5.25 | 5.25 | 5.20 | 0 | 0 | 0 |
11/05/2017 |
5.25
|
2,800 | 5.25 | 5.35 | 5.25 | 0 | 0 | 0 |
10/05/2017 |
5.25
|
2,500 | 5.25 | 5.30 | 5.25 | 0 | 0 | 0 |
09/05/2017 |
5.25
|
1,600 | 5.35 | 5.35 | 5.20 | 0 | 0 | 0 |
08/05/2017 |
5.35
|
1,300 | 5.30 | 5.35 | 5.30 | 0 | 0 | 0 |
05/05/2017 |
5.30
|
536 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
04/05/2017 |
5.30
|
1,700 | 5.30 | 5.30 | 5.25 | 0 | 0 | 0 |
03/05/2017 |
5.30
|
1,000 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
28/04/2017 |
5.40
|
1,600 | 5.35 | 5.40 | 5.35 | 0 | 0 | 0 |
27/04/2017 |
5.35
|
300 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
26/04/2017 |
5.35
|
1,300 | 5.45 | 5.45 | 5.35 | 0 | 0 | 0 |
25/04/2017 |
5.45
|
1,200 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
24/04/2017 |
5.50
|
1,200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
21/04/2017 |
5.50
|
1,100 | 5.50 | 5.50 | 5.45 | 0 | 0 | 0 |
20/04/2017 |
5.50
|
1,800 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
19/04/2017 |
5.50
|
1,600 | 5.64 | 5.64 | 5.50 | 0 | 0 | 0 |
18/04/2017 |
5.64
|
1,600 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
17/04/2017 |
5.64
|
1,300 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
14/04/2017 |
5.64
|
1,200 | 5.60 | 5.64 | 5.60 | 0 | 0 | 0 |
13/04/2017 |
5.60
|
1,100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
12/04/2017 |
5.60
|
900 | 5.55 | 5.60 | 5.55 | 0 | 0 | 0 |
11/04/2017 |
5.55
|
1,100 | 5.60 | 5.60 | 5.55 | 0 | 0 | 0 |
10/04/2017 |
5.60
|
1,500 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
07/04/2017 |
5.60
|
900 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
05/04/2017 |
5.60
|
1,200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
04/04/2017 |
5.60
|
1,100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
03/04/2017 |
5.60
|
1,200 | 5.55 | 5.60 | 5.55 | 0 | 0 | 0 |
31/03/2017 |
5.55
|
900 | 5.55 | 5.55 | 5.50 | 0 | 0 | 0 |
30/03/2017 |
5.55
|
900 | 5.55 | 5.60 | 5.55 | 0 | 0 | 0 |
29/03/2017 |
5.55
|
1,200 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
28/03/2017 |
5.55
|
1,000 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
27/03/2017 |
5.55
|
1,100 | 5.69 | 5.69 | 5.55 | 0 | 0 | 0 |
24/03/2017 |
5.69
|
1,000 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
23/03/2017 |
5.69
|
1,400 | 5.69 | 5.69 | 5.64 | 0 | 0 | 0 |
22/03/2017 |
5.69
|
1,000 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
21/03/2017 |
5.69
|
1,474 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
20/03/2017 |
5.69
|
1,100 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
17/03/2017 |
5.69
|
1,162 | 5.64 | 5.69 | 5.64 | 0 | 0 | 0 |
16/03/2017 |
5.64
|
1,174 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
15/03/2017 |
5.64
|
1,200 | 5.60 | 5.64 | 5.60 | 0 | 0 | 0 |
14/03/2017 |
5.60
|
1,300 | 5.55 | 5.60 | 5.55 | 0 | 0 | 0 |
13/03/2017 |
5.55
|
1,400 | 5.50 | 5.55 | 5.50 | 0 | 0 | 0 |
10/03/2017 |
5.50
|
800 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
09/03/2017 |
5.50
|
1,600 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
08/03/2017 |
5.50
|
1,200 | 5.50 | 5.55 | 5.50 | 0 | 0 | 0 |
07/03/2017 |
5.50
|
1,606 | 5.45 | 5.50 | 5.45 | 0 | 0 | 0 |
06/03/2017 |
5.45
|
900 | 5.55 | 5.55 | 5.45 | 0 | 0 | 0 |
03/03/2017 |
5.55
|
1,300 | 5.50 | 5.55 | 5.50 | 0 | 0 | 0 |
02/03/2017 |
5.50
|
1,200 | 5.50 | 5.50 | 5.45 | 0 | 0 | 0 |
01/03/2017 |
5.50
|
1,100 | 5.45 | 5.50 | 5.45 | 0 | 0 | 0 |
28/02/2017 |
5.45
|
1,454 | 5.50 | 5.55 | 5.45 | 0 | 0 | 0 |
27/02/2017 |
5.50
|
1,300 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
24/02/2017 |
5.50
|
1,300 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
23/02/2017 |
5.50
|
1,100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
22/02/2017 |
5.50
|
1,600 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
21/02/2017 |
5.50
|
1,300 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
20/02/2017 |
5.50
|
1,200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
17/02/2017 |
5.50
|
500 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |