| 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) |
-0.10 | -2.86% | 13,500 | 0 | 0 |
3.40
3.60
3.40
|
|
2 tháng
(2024-07-22) |
-0.50 | -12.82% | 33,100 | 0 | 0 |
3.30
3.90
3.40
|
|
3 tháng
(2024-06-24) |
-0.80 | -19.05% | 70,100 | 0 | 0 |
3.30
4.20
3.40
|
|
6 tháng
(2024-03-25) |
-0.70 | -17.07% | 652,500 | 320,800 | 1.1 |
3.30
5.90
3.40
|
|
12 tháng
(2023-09-26) |
-1.90 | -35.85% | 1,348,900 | 320,935 | 1.1 |
3.30
5.90
3.40
|
|
24 tháng
(2022-10-03) |
-9.40 | -73.44% | 5,765,986 | -473,315 | -4.2 |
3.30
12.80
3.40
|
|
36 tháng
(2021-10-06) |
-16.30 | -82.74% | 8,595,258 | -585,712 | -5.7 |
3.30
24.10
3.40
|
|
60 tháng
(2019-10-17) |
-3.75 | -52.45% | 16,832,898 | -388,982 | -8.6 |
3.30
46.15
3.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/06/2017 |
8.15
|
1,000 | 8.15 | 8.15 | 8.15 | 0 | 1,000 | -0.0 |
| 27/06/2017 |
8.15
|
5,300 | 8.15 | 8.15 | 8 | 0 | 1,610 | -0.0 |
| 26/06/2017 |
8.15
|
17,150 | 8 | 8.15 | 7.80 | 13,050 | 0 | 0.1 |
| 23/06/2017 |
8
|
2,010 | 8 | 8.40 | 8 | 0 | 0 | 0 |
| 22/06/2017 |
8
|
30 | 7.71 | 8 | 8 | 0 | 0 | 0 |
| 21/06/2017 |
7.71
|
20 | 8.15 | 8.15 | 7.71 | 0 | 0 | 0 |
| 20/06/2017 |
8.15
|
1,930 | 8.14 | 8.20 | 8.01 | 0 | 1,330 | -0.0 |
| 19/06/2017 |
8.14
|
1,640 | 8.75 | 8.75 | 8.14 | 0 | 840 | -0.0 |
| 16/06/2017 |
8.75
|
60 | 9 | 9 | 8.37 | 0 | 10 | -0 |
| 15/06/2017 |
9
|
10 | 8.49 | 9 | 9 | 0 | 0 | 0 |
| 14/06/2017 |
8.49
|
100 | 8.28 | 8.85 | 7.80 | 0 | 0 | 0 |
| 13/06/2017 |
8.28
|
20 | 8.90 | 9 | 8.28 | 0 | 0 | 0 |
| 12/06/2017 |
8.90
|
1,010 | 8.50 | 8.90 | 7.91 | 137,000 | 137,000 | 0 |
| 09/06/2017 |
8.50
|
220 | 9.05 | 9.10 | 8.50 | 0 | 0 | 0 |
| 08/06/2017 |
9.05
|
60 | 8.57 | 9.05 | 9.05 | 0 | 0 | 0 |
| 07/06/2017 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 06/06/2017 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 05/06/2017 |
8.57
|
290 | 8.01 | 8.57 | 8 | 0 | 0 | 0 |
| 02/06/2017 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 01/06/2017 |
8.01
|
100 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 31/05/2017 |
8.01
|
210 | 8.61 | 8.61 | 8.01 | 0 | 100 | -0.0 |
| 30/05/2017 |
8.61
|
30 | 9.25 | 9.25 | 8.61 | 0 | 0 | 0 |
| 29/05/2017 |
9.25
|
4,110 | 9.10 | 9.25 | 8.50 | 0 | 0 | 0 |
| 26/05/2017 |
9.10
|
500 | 8.56 | 9.10 | 9 | 0 | 0 | 0 |
| 25/05/2017 |
8.56
|
520 | 8 | 8.56 | 8 | 0 | 0 | 0 |
| 24/05/2017 |
8
|
1,200 | 7.70 | 8 | 8 | 0 | 0 | 0 |
| 23/05/2017 |
7.70
|
620 | 7.56 | 7.70 | 7.50 | 0 | 0 | 0 |
| 22/05/2017 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 19/05/2017 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 18/05/2017 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 17/05/2017 |
7.56
|
10 | 8.02 | 8.02 | 7.56 | 0 | 0 | 0 |
| 16/05/2017 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 15/05/2017 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 12/05/2017 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 80,000 | 80,000 | 0 |
| 11/05/2017 |
8.02
|
310 | 7.50 | 8.02 | 8.02 | 300 | 0 | 0.0 |
| 10/05/2017 |
7.50
|
2,760 | 8.01 | 8.01 | 7.50 | 0 | 1,640 | -0.0 |
| 09/05/2017 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 08/05/2017 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 05/05/2017 |
8.01
|
10 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 04/05/2017 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 03/05/2017 |
8.01
|
110 | 8.61 | 8.61 | 8.01 | 0 | 0 | 0 |
| 28/04/2017 |
8.61
|
50 | 8.07 | 8.61 | 8.61 | 0 | 0 | 0 |
| 27/04/2017 |
8.07
|
40 | 7.55 | 8.07 | 8.07 | 40 | 0 | 0.0 |
| 26/04/2017 |
7.55
|
140 | 8.10 | 8.10 | 7.55 | 0 | 0 | 0 |
| 25/04/2017 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 24/04/2017 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 21/04/2017 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 20/04/2017 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 19/04/2017 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 18/04/2017 |
8.10
|
10 | 8.10 | 8.10 | 8.10 | 10 | 0 | 0 |
| 17/04/2017 |
8.10
|
430 | 8.66 | 8.66 | 8.10 | 330 | 0 | 0.0 |
| 14/04/2017 |
8.66
|
50 | 8.10 | 8.66 | 8.66 | 0 | 0 | 0 |
| 13/04/2017 |
8.10
|
230 | 8.10 | 8.10 | 8.10 | 230 | 0 | 0.0 |
| 12/04/2017 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 11/04/2017 |
8.10
|
200 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
| 10/04/2017 |
8.70
|
540 | 8.21 | 8.70 | 8.70 | 0 | 0 | 0 |
| 07/04/2017 |
8.21
|
200 | 8.80 | 8.80 | 8.21 | 0 | 0 | 0 |
| 05/04/2017 |
8.80
|
7,510 | 8.65 | 8.80 | 8.05 | 4,250 | 200 | 0.0 |
| 04/04/2017 |
8.65
|
7,540 | 9.30 | 9.30 | 8.65 | 0 | 0 | 0 |
| 03/04/2017 |
9.30
|
210 | 9.15 | 9.30 | 9 | 0 | 0 | 0 |
| 31/03/2017 |
9.15
|
10 | 8.90 | 9.15 | 9.15 | 0 | 0 | 0 |
| 30/03/2017 |
8.90
|
10 | 8.50 | 8.90 | 8.90 | 0 | 0 | 0 |
| 29/03/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 28/03/2017 |
8.50
|
50 | 8.50 | 8.50 | 8.50 | 50 | 0 | 0.0 |
| 27/03/2017 |
8.50
|
1,900 | 8.51 | 8.51 | 8.50 | 1,900 | 0 | 0.0 |
| 24/03/2017 |
8.51
|
10 | 8.55 | 8.55 | 8.51 | 0 | 0 | 0 |
| 23/03/2017 |
8.55
|
20 | 8.80 | 8.80 | 8.55 | 0 | 0 | 0 |
| 22/03/2017 |
8.80
|
500 | 9.46 | 9.46 | 8.80 | 0 | 0 | 0 |
| 21/03/2017 |
9.46
|
10 | 9.42 | 9.46 | 9.46 | 0 | 0 | 0 |
| 20/03/2017 |
9.42
|
200 | 9.06 | 9.44 | 8.55 | 0 | 0 | 0 |
| 17/03/2017 |
9.06
|
3,010 | 8.48 | 9.06 | 8.50 | 48,108 | 47,608 | 0.0 |
| 16/03/2017 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 15/03/2017 |
8.48
|
400 | 9.11 | 9.29 | 8.48 | 0 | 0 | 0 |
| 14/03/2017 |
9.11
|
1,100 | 9.79 | 9.79 | 9.11 | 0 | 0 | 0 |
| 13/03/2017 |
9.79
|
300 | 9.79 | 9.79 | 9.11 | 0 | 0 | 0 |
| 10/03/2017 |
9.79
|
10 | 9.48 | 9.79 | 9.79 | 0 | 0 | 0 |
| 09/03/2017 |
9.48
|
20 | 9.32 | 9.48 | 9.31 | 0 | 0 | 0 |
| 08/03/2017 |
9.32
|
1,050 | 9.31 | 9.32 | 8.66 | 0 | 0 | 0 |
| 07/03/2017 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
| 06/03/2017 |
9.31
|
50 | 8.77 | 9.31 | 9.31 | 0 | 0 | 0 |
| 03/03/2017 |
8.77
|
3,770 | 8.20 | 8.77 | 8 | 0 | 0 | 0 |
| 02/03/2017 |
8.20
|
190 | 8.70 | 8.70 | 8.11 | 180 | 0 | 0.0 |
| 01/03/2017 |
8.70
|
140 | 8.20 | 8.70 | 8.70 | 0 | 0 | 0 |
| 28/02/2017 |
8.20
|
20 | 8.80 | 8.80 | 8.20 | 0 | 0 | 0 |
| 27/02/2017 |
8.80
|
200 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 24/02/2017 |
8.80
|
500 | 8.40 | 8.80 | 8.10 | 0 | 0 | 0 |
| 23/02/2017 |
8.40
|
230 | 8.85 | 8.85 | 8.40 | 0 | 30 | -0.0 |
| 22/02/2017 |
8.85
|
20 | 9.30 | 9.30 | 8.85 | 0 | 0 | 0 |
| 21/02/2017 |
9.30
|
440 | 9.01 | 9.30 | 9 | 400 | 0 | 0.0 |
| 20/02/2017 |
9.01
|
1,010 | 9.17 | 9.20 | 9.01 | 0 | 1,000 | -0.0 |
| 17/02/2017 |
9.17
|
210 | 9.64 | 10.05 | 9.17 | 0 | 0 | 0 |
| 16/02/2017 |
9.64
|
120 | 9.01 | 9.64 | 9.64 | 0 | 0 | 0 |
| 15/02/2017 |
9.01
|
80 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 14/02/2017 |
9.01
|
1,530 | 9 | 9.60 | 9 | 0 | 610 | -0.0 |
| 13/02/2017 |
9
|
1,990 | 9.13 | 9.60 | 9 | 0 | 1,000 | -0.0 |
| 10/02/2017 |
9.13
|
270 | 8.54 | 9.13 | 8.90 | 0 | 100 | -0.0 |
| 09/02/2017 |
8.54
|
20 | 8.93 | 8.93 | 8.54 | 0 | 0 | 0 |
| 08/02/2017 |
8.93
|
9,280 | 9.49 | 9.49 | 8.93 | 0 | 160 | -0.0 |
| 07/02/2017 |
9.49
|
2,100 | 10.20 | 10.55 | 9.49 | 0 | 1,980 | -0.0 |
| 06/02/2017 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |