| 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 | -5.41% | 3,595,400 | -400,100 | -5.9 |
14
15
14
|
|
2 tháng
(2024-07-18) |
-1.50 | -9.68% | 9,276,900 | -749,900 | -11.0 |
14
15.50
14
|
|
3 tháng
(2024-06-18) |
-2.80 | -16.67% | 28,148,100 | -734,200 | -10.5 |
14
17.30
14
|
|
6 tháng
(2024-03-20) |
-1.20 | -7.89% | 59,145,900 | -610,300 | -8.2 |
14
17.50
14
|
|
12 tháng
(2023-09-22) |
-0.55 | -3.76% | 92,852,400 | -2,040,800 | -28.0 |
12.59
17.50
14
|
|
24 tháng
(2022-09-27) |
0.94 | 7.17% | 217,020,970 | -205,400 | 5.9 |
9.17
17.50
14
|
|
36 tháng
(2021-10-04) |
1.78 | 14.59% | 502,726,196 | 3,488,300 | 79.0 |
9.17
17.50
14
|
|
60 tháng
(2019-10-14) |
6.33 | 82.53% | 743,286,503 | 4,632,800 | 97.3 |
6.99
17.50
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/07/2017 |
6.37
|
400 | 5.96 | 6.37 | 6.37 | 0 | 0 | 0 |
| 03/07/2017 |
5.96
|
3,200 | 6.85 | 6.85 | 5.96 | 0 | 0 | 0 |
| 30/06/2017 |
6.85
|
50,230 | 6.85 | 6.85 | 5.55 | 0 | 0 | 0 |
| 29/06/2017 |
6.85
|
25,700 | 6.51 | 6.85 | 5.82 | 0 | 0 | 0 |
| 28/06/2017 |
6.51
|
23,000 | 5.82 | 6.57 | 5.68 | 0 | 0 | 0 |
| 27/06/2017 |
5.82
|
1,300 | 5.75 | 5.82 | 5.75 | 0 | 0 | 0 |
| 26/06/2017 |
5.75
|
1,559 | 5.68 | 5.75 | 5.75 | 0 | 0 | 0 |
| 23/06/2017 |
5.68
|
5,200 | 5.82 | 5.82 | 5.68 | 0 | 0 | 0 |
| 22/06/2017 |
5.82
|
403 | 5.75 | 5.82 | 5.82 | 0 | 0 | 0 |
| 21/06/2017 |
5.75
|
4,000 | 5.75 | 6.03 | 5.75 | 0 | 0 | 0 |
| 20/06/2017 |
5.75
|
11,010 | 5.62 | 5.82 | 5.75 | 0 | 0 | 0 |
| 19/06/2017 |
5.62
|
500 | 5.68 | 5.96 | 5.62 | 0 | 0 | 0 |
| 16/06/2017 |
5.68
|
2,800 | 6.16 | 6.16 | 5.68 | 0 | 0 | 0 |
| 15/06/2017 |
6.16
|
3,000 | 5.68 | 6.16 | 5.68 | 0 | 0 | 0 |
| 14/06/2017 |
5.68
|
11,200 | 5.68 | 5.75 | 5.68 | 0 | 0 | 0 |
| 13/06/2017 |
5.68
|
37,100 | 5.68 | 5.82 | 5.68 | 0 | 0 | 0 |
| 12/06/2017 |
5.68
|
10,500 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 09/06/2017 |
5.68
|
2,500 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 08/06/2017 |
5.68
|
1,100 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 07/06/2017 |
5.68
|
2,000 | 5.62 | 5.68 | 5.68 | 0 | 0 | 0 |
| 06/06/2017 |
5.62
|
3,500 | 5.00 | 5.62 | 5.62 | 0 | 0 | 0 |
| 05/06/2017 |
5.00
|
2,400 | 5.68 | 5.82 | 5.00 | 0 | 0 | 0 |
| 02/06/2017 |
5.68
|
400 | 5.68 | 6.16 | 5.68 | 0 | 0 | 0 |
| 01/06/2017 |
5.68
|
1,420 | 5.68 | 6.51 | 5.68 | 0 | 0 | 0 |
| 31/05/2017 |
5.68
|
400 | 5.62 | 5.68 | 5.68 | 0 | 0 | 0 |
| 30/05/2017 |
5.62
|
500 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 29/05/2017 |
5.62
|
100 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 26/05/2017 |
5.62
|
2,000 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 25/05/2017 |
5.62
|
4,500 | 5.48 | 5.62 | 5.48 | 0 | 0 | 0 |
| 24/05/2017 |
5.48
|
5,300 | 5.55 | 5.55 | 5.48 | 0 | 0 | 0 |
| 23/05/2017 |
5.55
|
3,700 | 5.48 | 5.55 | 5.48 | 0 | 0 | 0 |
| 22/05/2017 |
5.48
|
1,611 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
| 19/05/2017 |
5.48
|
6,000 | 5.55 | 5.75 | 5.14 | 0 | 0 | 0 |
| 18/05/2017 |
5.55
|
2,350 | 5.41 | 5.82 | 5.48 | 0 | 0 | 0 |
| 17/05/2017 |
5.41
|
4,900 | 5.34 | 5.41 | 5.00 | 0 | 0 | 0 |
| 16/05/2017 |
5.34
|
14,000 | 6.03 | 6.03 | 5.34 | 0 | 0 | 0 |
| 15/05/2017 |
6.03
|
61 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
| 12/05/2017 |
6.03
|
100 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
| 11/05/2017 |
6.03
|
100 | 5.48 | 6.03 | 6.03 | 0 | 0 | 0 |
| 10/05/2017 |
5.48
|
8,100 | 5.27 | 5.48 | 5.27 | 0 | 0 | 0 |
| 09/05/2017 |
5.27
|
17,000 | 5.20 | 5.27 | 5.20 | 0 | 0 | 0 |
| 08/05/2017 |
5.20
|
2,000 | 5.34 | 5.34 | 5.20 | 0 | 0 | 0 |
| 05/05/2017 |
5.34
|
16,830 | 5.00 | 5.34 | 5.00 | 0 | 0 | 0 |
| 04/05/2017 |
5.00
|
3,407 | 5.00 | 5.68 | 5.00 | 0 | 0 | 0 |
| 03/05/2017 |
5.00
|
101 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 28/04/2017 |
5.00
|
103 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 27/04/2017 |
5.00
|
3,400 | 5.14 | 5.14 | 5.00 | 0 | 0 | 0 |
| 26/04/2017 |
5.14
|
100 | 4.52 | 5.14 | 5.14 | 0 | 0 | 0 |
| 25/04/2017 |
4.52
|
100 | 4.25 | 4.52 | 4.52 | 0 | 0 | 0 |
| 24/04/2017 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 21/04/2017 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 20/04/2017 |
4.25
|
2,500 | 4.11 | 4.31 | 4.25 | 0 | 0 | 0 |
| 19/04/2017 |
4.11
|
7,400 | 4.25 | 4.52 | 4.11 | 0 | 0 | 0 |
| 18/04/2017 |
4.25
|
10,200 | 4.79 | 4.79 | 4.25 | 0 | 0 | 0 |
| 17/04/2017 |
4.79
|
3,200 | 4.79 | 4.93 | 4.79 | 0 | 0 | 0 |
| 14/04/2017 |
4.79
|
15,000 | 5.20 | 5.20 | 4.79 | 0 | 0 | 0 |
| 13/04/2017 |
5.20
|
100 | 5.41 | 5.41 | 5.20 | 0 | 0 | 0 |
| 12/04/2017 |
5.41
|
500 | 5.82 | 5.82 | 5.34 | 0 | 0 | 0 |
| 11/04/2017 |
5.82
|
100 | 6.85 | 6.85 | 5.82 | 0 | 0 | 0 |
| 10/04/2017 |
6.85
|
100 | 6.37 | 6.85 | 6.85 | 0 | 0 | 0 |
| 07/04/2017 |
6.37
|
200 | 5.55 | 6.37 | 6.37 | 0 | 0 | 0 |
| 05/04/2017 |
5.55
|
4,700 | 6.51 | 6.51 | 5.55 | 0 | 0 | 0 |
| 04/04/2017 |
6.51
|
210 | 7.60 | 7.60 | 6.51 | 0 | 0 | 0 |
| 03/04/2017 |
7.60
|
0 | 7.19 | 7.60 | 7.60 | 0 | 0 | 0 |
| 31/03/2017 |
7.19
|
220 | 7.26 | 7.94 | 7.19 | 0 | 0 | 0 |
| 30/03/2017 |
7.26
|
10 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 29/03/2017 |
7.26
|
120 | 6.57 | 7.26 | 7.26 | 0 | 0 | 0 |
| 28/03/2017 |
6.57
|
311 | 5.82 | 6.57 | 6.51 | 0 | 0 | 0 |
| 27/03/2017 |
5.82
|
14,250 | 6.23 | 6.23 | 5.82 | 0 | 0 | 0 |
| 24/03/2017 |
6.23
|
2,100 | 7.26 | 7.26 | 6.23 | 0 | 0 | 0 |
| 23/03/2017 |
7.26
|
3,300 | 8.49 | 8.49 | 7.26 | 0 | 0 | 0 |
| 22/03/2017 |
8.49
|
2,300 | 9.31 | 9.31 | 8.49 | 0 | 0 | 0 |
| 21/03/2017 |
9.31
|
9,451 | 10.89 | 10.89 | 9.31 | 0 | 0 | 0 |
| 20/03/2017 |
10.89
|
0 | 10.82 | 10.89 | 10.89 | 0 | 0 | 0 |
| 17/03/2017 |
10.82
|
3,000 | 10.89 | 12.46 | 10.34 | 0 | 0 | 0 |
| 16/03/2017 |
10.89
|
14,900 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 |