| 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) |
-0.65 | -10.57% | 11,226,800 | -256,096 | -1.6 |
5.47
6.15
5.50
|
|
2 tháng
(2024-07-22) |
-2.03 | -26.96% | 36,911,400 | 80,002 | 0.4 |
5.47
7.53
5.50
|
|
3 tháng
(2024-06-24) |
-3.08 | -35.90% | 93,281,400 | -615,798 | -5.0 |
5.47
8.58
5.50
|
|
6 tháng
(2024-03-25) |
-3.12 | -36.19% | 156,866,400 | -456,998 | -3.8 |
5.47
8.90
5.50
|
|
12 tháng
(2023-09-26) |
-3.25 | -37.14% | 282,599,500 | 30,079 | 0.3 |
5.47
8.90
5.50
|
|
24 tháng
(2022-10-03) |
-1.43 | -20.66% | 496,237,700 | 470,518 | 2.8 |
3.83
10.10
5.50
|
|
36 tháng
(2021-10-06) |
-13.49 | -71.04% | 827,975,700 | 294,566 | 3.6 |
3.83
20.61
5.50
|
|
60 tháng
(2019-10-17) |
2.35 | 74.42% | 1,322,332,700 | 141,856 | -5.5 |
1.97
20.61
5.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/07/2017 |
7.62
|
759,220 | 7.85 | 7.91 | 7.62 | 170 | 0 | 0.0 |
| 06/07/2017 |
7.85
|
617,450 | 7.80 | 7.91 | 7.77 | 0 | 20,100 | -0.3 |
| 05/07/2017 |
7.80
|
585,040 | 7.91 | 7.97 | 7.80 | 400 | 0 | 0.0 |
| 04/07/2017 |
7.91
|
1,402,920 | 7.71 | 7.91 | 7.77 | 12,000 | 0 | 0.2 |
| 03/07/2017 |
7.71
|
1,177,950 | 7.45 | 7.82 | 7.48 | 4,720 | 0 | 0.1 |
| 30/06/2017 |
7.45
|
900,520 | 7.40 | 7.57 | 7.43 | 7,700 | 0 | 0.1 |
| 29/06/2017 |
7.40
|
629,710 | 7.45 | 7.54 | 7.37 | 0 | 90 | -0.0 |
| 28/06/2017 |
7.45
|
1,284,180 | 7.43 | 7.57 | 7.40 | 0 | 0 | 0 |
| 27/06/2017 |
7.43
|
1,567,140 | 7.26 | 7.60 | 7.28 | 13,600 | 0 | 0.2 |
| 26/06/2017 |
7.26
|
832,830 | 7.23 | 7.37 | 7.14 | 0 | 0 | 0 |
| 23/06/2017 |
7.23
|
466,370 | 7.23 | 7.26 | 7.11 | 800 | 0 | 0.0 |
| 22/06/2017 |
7.23
|
421,070 | 7.31 | 7.34 | 7.20 | 5,000 | 0 | 0.1 |
| 21/06/2017 |
7.31
|
1,003,000 | 7.08 | 7.40 | 7.08 | 0 | 0 | 0 |
| 20/06/2017 |
7.08
|
474,680 | 7.11 | 7.14 | 7.06 | 800 | 14,800 | -0.2 |
| 19/06/2017 |
7.11
|
330,460 | 7.14 | 7.14 | 7.08 | 0 | 9,400 | -0.1 |
| 16/06/2017 |
7.14
|
245,210 | 7.14 | 7.17 | 7.08 | 0 | 0 | 0 |
| 15/06/2017 |
7.14
|
941,860 | 7.14 | 7.17 | 7.06 | 800 | 0 | 0.0 |
| 14/06/2017 |
7.14
|
596,760 | 7.23 | 7.23 | 7.14 | 0 | 0 | 0 |
| 13/06/2017 |
7.23
|
370,940 | 7.20 | 7.26 | 7.17 | 0 | 0 | 0 |
| 12/06/2017 |
7.20
|
420,660 | 7.14 | 7.31 | 7.14 | 0 | 0 | 0 |
| 09/06/2017 |
7.14
|
604,470 | 7.17 | 7.20 | 7.11 | 0 | 0 | 0 |
| 08/06/2017 |
7.17
|
656,910 | 7.23 | 7.23 | 7.11 | 0 | 0 | 0 |
| 07/06/2017 |
7.23
|
451,460 | 7.23 | 7.28 | 7.23 | 0 | 0 | 0 |
| 06/06/2017 |
7.23
|
466,440 | 7.20 | 7.26 | 7.17 | 0 | 0 | 0 |
| 05/06/2017 |
7.20
|
335,490 | 7.23 | 7.28 | 7.17 | 0 | 20,800 | -0.3 |
| 02/06/2017 |
7.23
|
353,790 | 7.20 | 7.26 | 7.14 | 0 | 0 | 0 |
| 01/06/2017 |
7.20
|
626,600 | 7.31 | 7.43 | 7.17 | 0 | 0 | 0 |
| 31/05/2017 |
7.31
|
831,040 | 7.17 | 7.48 | 7.14 | 0 | 0 | 0 |
| 30/05/2017 |
7.17
|
506,890 | 7.28 | 7.28 | 7.11 | 1,600 | 0 | 0.0 |
| 29/05/2017 |
7.28
|
727,350 | 7.17 | 7.37 | 7.14 | 0 | 1,000 | -0.0 |
| 26/05/2017 |
7.17
|
256,740 | 7.17 | 7.20 | 7.14 | 0 | 0 | 0 |
| 25/05/2017 |
7.17
|
593,450 | 7.23 | 7.26 | 7.11 | 0 | 0 | 0 |
| 24/05/2017 |
7.23
|
403,930 | 7.23 | 7.26 | 7.17 | 0 | 0 | 0 |
| 23/05/2017 |
7.23
|
528,440 | 7.17 | 7.34 | 7.17 | 0 | 0 | 0 |
| 22/05/2017 |
7.17
|
604,510 | 7.26 | 7.31 | 7.17 | 800 | 10,000 | -0.1 |
| 19/05/2017 |
7.26
|
609,070 | 7.17 | 7.26 | 7.14 | 2,680 | 0 | 0.0 |
| 18/05/2017 |
7.17
|
575,000 | 7.28 | 7.34 | 7.17 | 3,200 | 0 | 0.0 |
| 17/05/2017 |
7.28
|
750,840 | 7.17 | 7.37 | 7.20 | 0 | 300 | -0.0 |
| 16/05/2017 |
7.17
|
1,440,640 | 7.45 | 7.45 | 7.17 | 6,600 | 0 | 0.1 |
| 15/05/2017 |
7.45
|
517,170 | 7.57 | 7.60 | 7.40 | 0 | 2,950 | -0.0 |
| 12/05/2017 |
7.57
|
693,500 | 7.74 | 7.82 | 7.51 | 800 | 0 | 0.0 |
| 11/05/2017 |
7.74
|
1,806,910 | 7.26 | 7.74 | 7.26 | 0 | 0 | 0 |
| 10/05/2017 |
7.26
|
610,720 | 7.23 | 7.31 | 7.23 | 0 | 24,660 | -0.3 |
| 09/05/2017 |
7.23
|
629,400 | 7.17 | 7.28 | 7.17 | 2,400 | 0 | 0.0 |
| 08/05/2017 |
7.17
|
559,120 | 7.28 | 7.28 | 7.14 | 3,200 | 0 | 0.0 |
| 05/05/2017 |
7.28
|
503,670 | 7.28 | 7.31 | 7.17 | 0 | 0 | 0 |
| 04/05/2017 |
7.28
|
807,510 | 7.08 | 7.31 | 7.08 | 0 | 0 | 0 |
| 03/05/2017 |
7.08
|
428,370 | 7.11 | 7.17 | 7.08 | 0 | 1,500 | -0.0 |
| 28/04/2017 |
7.11
|
627,000 | 7.28 | 7.28 | 7.08 | 0 | 142,000 | -1.8 |
| 27/04/2017 |
7.28
|
372,050 | 7.28 | 7.37 | 7.28 | 0 | 0 | 0 |
| 26/04/2017 |
7.28
|
583,090 | 7.11 | 7.34 | 7.11 | 1,500 | 108,000 | -1.4 |
| 25/04/2017 |
7.11
|
1,448,070 | 7.40 | 7.43 | 7.06 | 0 | 190,000 | -2.4 |
| 24/04/2017 |
7.40
|
620,400 | 7.68 | 7.68 | 7.40 | 0 | 0 | 0 |
| 21/04/2017 |
7.68
|
429,740 | 7.71 | 7.77 | 7.68 | 0 | 0 | 0 |
| 20/04/2017 |
7.71
|
355,750 | 7.74 | 7.80 | 7.71 | 0 | 0 | 0 |
| 19/04/2017 |
7.74
|
535,100 | 7.82 | 7.85 | 7.74 | 1,500 | 0 | 0.0 |
| 18/04/2017 |
7.82
|
419,770 | 7.71 | 7.82 | 7.65 | 0 | 0 | 0 |
| 17/04/2017 |
7.71
|
529,950 | 7.85 | 7.91 | 7.71 | 1,000 | 0 | 0.0 |
| 14/04/2017 |
7.85
|
884,120 | 7.99 | 8.02 | 7.82 | 0 | 0 | 0 |
| 13/04/2017 |
7.99
|
928,270 | 7.88 | 8.11 | 7.82 | 0 | 0 | 0 |
| 12/04/2017 |
7.88
|
907,030 | 8.02 | 8.02 | 7.82 | 0 | 3,000 | -0.0 |
| 11/04/2017 |
8.02
|
1,021,400 | 8.08 | 8.11 | 7.97 | 0 | 4,840 | -0.1 |
| 10/04/2017 |
8.08
|
842,970 | 8.14 | 8.22 | 8.08 | 0 | 0 | 0 |
| 07/04/2017 |
8.14
|
662,350 | 8.25 | 8.25 | 8.14 | 0 | 0 | 0 |
| 05/04/2017 |
8.25
|
1,127,320 | 8.25 | 8.28 | 8.08 | 440,000 | 1,000 | 6.3 |
| 04/04/2017 |
8.25
|
916,160 | 8.42 | 8.42 | 8.19 | 0 | 0 | 0 |
| 03/04/2017 |
8.42
|
1,286,650 | 8.19 | 8.54 | 8.14 | 2,100 | 0 | 0.0 |
| 31/03/2017 |
8.19
|
1,638,620 | 7.97 | 8.28 | 8.05 | 0 | 0 | 0 |
| 30/03/2017 |
7.97
|
1,035,390 | 7.74 | 8.08 | 7.74 | 0 | 1,500 | -0.0 |
| 29/03/2017 |
7.74
|
496,280 | 7.80 | 7.82 | 7.74 | 0 | 0 | 0 |
| 28/03/2017 |
7.80
|
921,690 | 7.85 | 7.91 | 7.74 | 220 | 60 | 0.0 |
| 27/03/2017 |
7.85
|
605,430 | 7.91 | 7.94 | 7.82 | 1,900 | 0 | 0.0 |
| 24/03/2017 |
7.91
|
784,080 | 7.94 | 8.02 | 7.91 | 0 | 0 | 0 |
| 23/03/2017 |
7.94
|
1,117,370 | 7.88 | 8.02 | 7.91 | 0 | 0 | 0 |
| 22/03/2017 |
7.88
|
703,360 | 7.99 | 8.05 | 7.88 | 0 | 0 | 0 |
| 21/03/2017 |
7.99
|
897,480 | 7.88 | 8.05 | 7.91 | 0 | 0 | 0 |
| 20/03/2017 |
7.88
|
747,900 | 7.77 | 7.97 | 7.80 | 0 | 0 | 0 |
| 17/03/2017 |
7.77
|
600,070 | 7.82 | 7.94 | 7.77 | 500 | 0 | 0.0 |
| 16/03/2017 |
7.82
|
638,900 | 7.74 | 7.82 | 7.74 | 0 | 0 | 0 |
| 15/03/2017 |
7.74
|
1,083,390 | 7.85 | 7.91 | 7.74 | 0 | 0 | 0 |
| 14/03/2017 |
7.85
|
963,190 | 7.91 | 7.97 | 7.82 | 0 | 370 | -0.0 |
| 13/03/2017 |
7.91
|
937,320 | 7.88 | 8.08 | 7.88 | 0 | 0 | 0 |
| 10/03/2017 |
7.88
|
802,860 | 7.91 | 8.02 | 7.88 | 0 | 0 | 0 |
| 09/03/2017 |
7.91
|
957,470 | 8.11 | 8.11 | 7.88 | 0 | 0 | 0 |
| 08/03/2017 |
8.11
|
980,800 | 8.14 | 8.28 | 8.05 | 245,080 | 0 | 3.6 |
| 07/03/2017 |
8.14
|
1,469,100 | 7.85 | 8.17 | 7.82 | 549,140 | 0 | 7.8 |
| 06/03/2017 |
7.85
|
1,346,190 | 7.91 | 8.08 | 7.80 | 0 | 115,000 | -1.5 |
| 03/03/2017 |
7.91
|
771,000 | 8.05 | 8.08 | 7.85 | 0 | 0 | 0 |
| 02/03/2017 |
8.05
|
441,250 | 8.02 | 8.19 | 8.05 | 1,500 | 0 | 0.0 |
| 01/03/2017 |
8.02
|
541,920 | 8.19 | 8.22 | 7.97 | 115,000 | 0 | 1.8 |
| 28/02/2017 |
8.19
|
751,580 | 7.82 | 8.19 | 7.82 | 1,000 | 0 | 0.0 |
| 27/02/2017 |
7.82
|
1,004,180 | 7.85 | 7.91 | 7.74 | 43,770 | 139,000 | -1.2 |
| 24/02/2017 |
7.85
|
1,290,130 | 7.99 | 8.02 | 7.80 | 0 | 0 | 0 |
| 23/02/2017 |
7.99
|
1,346,990 | 8.17 | 8.19 | 7.85 | 0 | 0 | 0 |
| 22/02/2017 |
8.17
|
1,468,520 | 8.31 | 8.39 | 8.05 | 293,420 | 0 | 4.4 |
| 21/02/2017 |
8.31
|
1,061,190 | 8.34 | 8.48 | 8.31 | 0 | 159,000 | -2.2 |
| 20/02/2017 |
8.34
|
1,136,940 | 8.54 | 8.62 | 8.28 | 0 | 0 | 0 |
| 17/02/2017 |
8.54
|
2,301,240 | 8.02 | 8.54 | 8.02 | 583,940 | 0 | 8.4 |
| 16/02/2017 |
8.02
|
2,752,620 | 8.59 | 8.76 | 8.02 | 1,560 | 0 | 0.0 |
| 15/02/2017 |
8.59
|
1,609,650 | 8.79 | 8.79 | 8.54 | 165,700 | 0 | 2.7 |