| 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) |
-2.80 | -7.18% | 29,100 | 0 | 0 |
35.80
39.30
36.20
|
|
2 tháng
(2024-07-22) |
-3.80 | -9.50% | 38,700 | 0 | 0 |
35.80
42.80
36.20
|
|
3 tháng
(2024-06-20) |
-6.80 | -15.81% | 40,000 | -100 | -0.0 |
35.80
43
36.20
|
|
6 tháng
(2024-03-22) |
-1.53 | -4.05% | 83,800 | -100 | -0.0 |
35.80
43
36.20
|
|
12 tháng
(2023-09-25) |
6.39 | 21.43% | 302,700 | -1,100 | -0.0 |
27.71
43
36.20
|
|
24 tháng
(2022-09-29) |
6.52 | 21.96% | 530,800 | 13,800 | -9.2 |
25.74
43
36.20
|
|
36 tháng
(2021-10-04) |
14.42 | 66.20% | 1,465,100 | 19,600 | -18.1 |
21.78
43
36.20
|
|
60 tháng
(2019-10-15) |
17.09 | 89.40% | 2,763,780 | 24,190 | -18.0 |
18.30
43
36.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2016 |
7.37
|
1,110 | 7.37 | 7.57 | 7.37 | 0 | 0 | 0 |
| 01/09/2016 |
7.37
|
15,010 | 7.47 | 7.47 | 7.37 | 0 | 0 | 0 |
| 31/08/2016 |
7.47
|
450 | 7.37 | 7.47 | 7.37 | 0 | 0 | 0 |
| 30/08/2016 |
7.37
|
27,460 | 7.08 | 7.37 | 7.18 | 90,450 | 0 | 1.4 |
| 29/08/2016 |
7.08
|
2,000 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 26/08/2016 |
7.08
|
6,150 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 25/08/2016 |
7.08
|
12,540 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 24/08/2016 |
7.08
|
8,000 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 23/08/2016 |
7.08
|
20 | 7.08 | 7.42 | 7.08 | 0 | 0 | 0 |
| 22/08/2016 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 19/08/2016 |
7.08
|
23,340 | 7.08 | 7.57 | 7.08 | 0 | 0 | 0 |
| 18/08/2016 |
7.08
|
13,300 | 7.08 | 7.13 | 7.08 | 0 | 0 | 0 |
| 17/08/2016 |
7.08
|
12,010 | 6.93 | 7.08 | 7.08 | 0 | 0 | 0 |
| 16/08/2016 |
6.93
|
48,300 | 6.93 | 7.18 | 6.93 | 0 | 0 | 0 |
| 15/08/2016 |
6.93
|
1,000 | 7.13 | 7.13 | 6.93 | 0 | 0 | 0 |
| 12/08/2016 |
7.13
|
3,010 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 11/08/2016 |
7.13
|
13,020 | 7.08 | 7.13 | 7.08 | 0 | 0 | 0 |
| 10/08/2016 |
7.08
|
10,000 | 7.13 | 7.13 | 7.08 | 0 | 0 | 0 |
| 09/08/2016 |
7.13
|
10,730 | 7.08 | 7.13 | 6.88 | 0 | 0 | 0 |
| 08/08/2016 |
7.08
|
9,140 | 7.03 | 7.08 | 6.84 | 110,000 | 0 | 1.7 |
| 05/08/2016 |
7.03
|
1,010 | 7.03 | 7.03 | 6.93 | 0 | 0 | 0 |
| 04/08/2016 |
7.03
|
9,010 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 03/08/2016 |
7.03
|
2,010 | 6.93 | 7.03 | 6.84 | 0 | 0 | 0 |
| 02/08/2016 |
6.93
|
10 | 7.08 | 7.08 | 6.93 | 0 | 0 | 0 |
| 01/08/2016 |
7.08
|
20,410 | 7.13 | 7.42 | 6.93 | 0 | 0 | 0 |
| 29/07/2016 |
7.13
|
7,470 | 7.03 | 7.18 | 6.93 | 0 | 0 | 0 |
| 28/07/2016 |
7.03
|
20 | 7.28 | 7.28 | 6.98 | 0 | 0 | 0 |
| 27/07/2016 |
7.28
|
520 | 7.08 | 7.28 | 6.93 | 0 | 0 | 0 |
| 26/07/2016 |
7.08
|
80,480 | 6.93 | 7.18 | 6.93 | 0 | 0 | 0 |
| 25/07/2016 |
6.93
|
34,500 | 7.03 | 7.13 | 6.93 | 0 | 0 | 0 |
| 22/07/2016 |
7.03
|
8,030 | 6.88 | 7.03 | 6.84 | 0 | 0 | 0 |
| 21/07/2016 |
6.88
|
44,860 | 6.88 | 7.08 | 6.84 | 0 | 0 | 0 |
| 20/07/2016 |
6.88
|
24,930 | 6.84 | 7.08 | 6.88 | 0 | 0 | 0 |
| 19/07/2016 |
6.84
|
390 | 7.08 | 7.23 | 6.84 | 0 | 0 | 0 |
| 18/07/2016 |
7.08
|
26,050 | 6.84 | 7.08 | 6.79 | 0 | 0 | 0 |
| 15/07/2016 |
6.84
|
20 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 14/07/2016 |
6.84
|
120 | 7.13 | 7.18 | 6.84 | 0 | 0 | 0 |
| 13/07/2016 |
7.13
|
71,100 | 6.69 | 7.13 | 6.69 | 0 | 0 | 0 |
| 12/07/2016 |
6.69
|
7,670 | 6.45 | 6.88 | 6.69 | 0 | 0 | 0 |
| 11/07/2016 |
6.45
|
105,670 | 6.84 | 7.08 | 6.45 | 0 | 0 | 0 |
| 08/07/2016 |
6.84
|
6,500 | 6.74 | 6.93 | 6.84 | 0 | 0 | 0 |
| 07/07/2016 |
6.74
|
350 | 6.93 | 6.93 | 6.74 | 0 | 0 | 0 |
| 06/07/2016 |
6.93
|
2,280 | 6.84 | 6.93 | 6.74 | 0 | 0 | 0 |
| 05/07/2016 |
6.84
|
7,510 | 6.88 | 6.88 | 6.74 | 0 | 0 | 0 |
| 04/07/2016 |
6.88
|
130 | 6.84 | 6.88 | 6.69 | 0 | 0 | 0 |
| 01/07/2016 |
6.84
|
3,310 | 7.03 | 7.03 | 6.84 | 0 | 0 | 0 |
| 30/06/2016 |
7.03
|
2,550 | 6.88 | 7.03 | 6.84 | 0 | 0 | 0 |
| 29/06/2016 |
6.88
|
110 | 6.88 | 7.03 | 6.88 | 0 | 0 | 0 |
| 28/06/2016 |
6.88
|
1,710 | 7.32 | 7.32 | 6.88 | 0 | 0 | 0 |
| 27/06/2016 |
7.32
|
6,010 | 7.08 | 7.32 | 6.64 | 0 | 0 | 0 |
| 24/06/2016 |
7.08
|
2,050 | 7.32 | 7.32 | 7.08 | 0 | 0 | 0 |
| 23/06/2016 |
7.32
|
1,510 | 7.32 | 7.32 | 7.08 | 0 | 0 | 0 |
| 22/06/2016 |
7.32
|
6,730 | 7.32 | 7.32 | 6.93 | 0 | 0 | 0 |
| 21/06/2016 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
| 20/06/2016 |
7.32
|
10 | 7.23 | 7.32 | 7.32 | 0 | 0 | 0 |
| 17/06/2016 |
7.23
|
1,760 | 7.28 | 7.28 | 6.93 | 0 | 0 | 0 |
| 16/06/2016 |
7.28
|
2,220 | 6.98 | 7.32 | 6.93 | 0 | 0 | 0 |
| 15/06/2016 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| 14/06/2016 |
6.98
|
2,100 | 7.13 | 7.13 | 6.98 | 0 | 0 | 0 |
| 13/06/2016 |
7.13
|
8,130 | 7.13 | 7.18 | 6.93 | 0 | 0 | 0 |
| 10/06/2016 |
7.13
|
26,600 | 7.18 | 7.18 | 7.13 | 0 | 0 | 0 |
| 09/06/2016 |
7.18
|
10,430 | 7.32 | 7.32 | 7.18 | 0 | 0 | 0 |
| 08/06/2016 |
7.32
|
12,900 | 7.37 | 7.37 | 7.23 | 0 | 0 | 0 |
| 07/06/2016 |
7.37
|
2,210 | 7.42 | 7.42 | 7.32 | 0 | 0 | 0 |
| 06/06/2016 |
7.42
|
14,060 | 7.42 | 7.42 | 7.37 | 0 | 0 | 0 |
| 03/06/2016 |
7.42
|
10,030 | 7.67 | 7.67 | 7.42 | 0 | 0 | 0 |
| 02/06/2016 |
7.67
|
9,280 | 7.72 | 7.72 | 7.52 | 0 | 0 | 0 |
| 01/06/2016 |
7.72
|
6,500 | 7.81 | 7.81 | 7.52 | 0 | 0 | 0 |
| 31/05/2016 |
7.81
|
1,330 | 7.72 | 7.81 | 7.42 | 0 | 0 | 0 |
| 30/05/2016 |
7.72
|
16,090 | 7.62 | 8.06 | 7.62 | 0 | 0 | 0 |
| 27/05/2016 |
7.62
|
94,010 | 7.62 | 7.81 | 7.37 | 0 | 0 | 0 |