| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-03-27) |
-5.70 | -16.76% | 932,800 | 79,936 | 0 |
28.10
35
28.30
|
|
2 tháng
(2024-02-26) |
0.30 | 1.07% | 2,822,500 | 92,221 | 0 |
27.60
35
28.30
|
|
3 tháng
(2024-01-29) |
0.70 | 2.54% | 3,534,200 | 201,656 | 0 |
27.30
35
28.30
|
|
6 tháng
(2023-10-30) |
2.50 | 9.69% | 5,229,700 | 486,279 | 5.3 |
24.10
35
28.30
|
|
12 tháng
(2023-05-04) |
3.52 | 14.19% | 12,529,400 | 642,639 | 9.5 |
23.48
35
28.30
|
|
24 tháng
(2022-05-09) |
-12.93 | -31.37% | 20,354,200 | 3,705,820 | 125.6 |
21.70
42.87
28.30
|
|
36 tháng
(2021-05-12) |
3.52 | 14.18% | 31,182,200 | 5,523,120 | 196.9 |
21.70
49.86
28.30
|
|
60 tháng
(2019-05-23) |
12.80 | 82.56% | 83,711,990 | 5,816,978 | 213.8 |
8.88
49.86
28.30
|
| Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1801 | 14/02/2017 |
8.71
0
|
20 | 8.71 | 8.71 | 8.12 | 0 | 10 | -0.0 |
| #1802 | 13/02/2017 |
8.71
0.32
|
1,050 | 8.39 | 8.71 | 8.49 | 0 | 1,000 | -0.0 |
| #1803 | 10/02/2017 |
8.39
-0.57
|
110 | 8.97 | 8.97 | 8.39 | 0 | 0 | 0 |
| #1804 | 09/02/2017 |
8.97
-0.67
|
10,010 | 9.63 | 9.63 | 8.97 | 10,000 | 9,080 | 0.0 |
| #1805 | 08/02/2017 |
9.63
-0.21
|
30 | 9.84 | 10.05 | 9.15 | 0 | 10 | -0.0 |
| #1806 | 07/02/2017 |
9.84
0
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 |
| #1807 | 06/02/2017 |
9.84
0
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 |
| #1808 | 03/02/2017 |
9.84
0.60
|
460 | 9.24 | 9.84 | 9.17 | 0 | 0 | 0 |
| #1809 | 02/02/2017 |
9.24
0.53
|
300 | 8.71 | 9.24 | 9.08 | 0 | 0 | 0 |
| #1810 | 25/01/2017 |
8.71
0.05
|
470 | 8.67 | 8.71 | 8.62 | 0 | 0 | 0 |
| #1811 | 24/01/2017 |
8.67
0.55
|
100 | 8.12 | 8.67 | 8.67 | 0 | 0 | 0 |
| #1812 | 23/01/2017 |
8.12
-0.60
|
150 | 8.71 | 8.71 | 8.12 | 0 | 0 | 0 |
| #1813 | 20/01/2017 |
8.71
0.23
|
10 | 8.49 | 8.71 | 8.71 | 0 | 0 | 0 |
| #1814 | 19/01/2017 |
8.49
0
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| #1815 | 18/01/2017 |
8.49
0.39
|
21,400 | 8.10 | 8.49 | 8.10 | 20,000 | 21,400 | -0.0 |
| #1816 | 17/01/2017 |
8.10
-0.39
|
20 | 8.49 | 8.49 | 8.10 | 0 | 0 | 0 |
| #1817 | 16/01/2017 |
8.49
0
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| #1818 | 13/01/2017 |
8.49
-0.25
|
10,940 | 8.74 | 8.76 | 8.49 | 10,000 | 7,000 | 0.1 |
| #1819 | 12/01/2017 |
8.74
0.55
|
20 | 8.19 | 8.74 | 8.74 | 0 | 0 | 0 |
| #1820 | 11/01/2017 |
8.19
0.53
|
530 | 7.66 | 8.19 | 8.19 | 0 | 0 | 0 |
| #1821 | 10/01/2017 |
7.66
-0.46
|
330 | 8.12 | 8.67 | 7.66 | 0 | 0 | 0 |
| #1822 | 09/01/2017 |
8.12
-0.55
|
360 | 8.67 | 8.94 | 8.07 | 0 | 0 | 0 |
| #1823 | 06/01/2017 |
8.67
0
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| #1824 | 05/01/2017 |
8.67
-0.21
|
2,040 | 8.88 | 8.88 | 8.26 | 0 | 0 | 0 |
| #1825 | 04/01/2017 |
8.88
-0.67
|
41,180 | 9.54 | 9.61 | 8.88 | 0 | 0 | 0 |
| #1826 | 03/01/2017 |
9.54
0.41
|
600 | 9.13 | 9.63 | 8.62 | 0 | 10 | -0.0 |
| #1827 | 30/12/2016 |
9.13
-0.67
|
10 | 9.79 | 9.79 | 9.13 | 0 | 0 | 0 |
| #1828 | 29/12/2016 |
9.79
0.21
|
290 | 9.59 | 9.91 | 8.92 | 0 | 0 | 0 |
| #1829 | 28/12/2016 |
9.59
0
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
| #1830 | 27/12/2016 |
9.59
0.44
|
7,650 | 9.15 | 9.63 | 8.53 | 0 | 0 | 0 |
| #1831 | 26/12/2016 |
9.15
-0.67
|
10 | 9.82 | 9.82 | 9.15 | 0 | 0 | 0 |
| #1832 | 23/12/2016 |
9.82
0.50
|
22,620 | 9.31 | 9.82 | 8.67 | 0 | 0 | 0 |
| #1833 | 22/12/2016 |
9.31
-0.69
|
20 | 10.00 | 10.23 | 9.31 | 0 | 0 | 0 |
| #1834 | 21/12/2016 |
10.00
-0.05
|
4,250 | 10.05 | 10.05 | 9.36 | 900 | 1,900 | -0.0 |
| #1835 | 20/12/2016 |
10.05
0.53
|
3,000 | 9.52 | 10.05 | 10.05 | 36,000 | 36,000 | 0 |
| #1836 | 19/12/2016 |
9.52
0.62
|
7,100 | 8.90 | 9.52 | 8.71 | 0 | 0 | 0 |
| #1837 | 16/12/2016 |
8.90
0
|
5,500 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| #1838 | 15/12/2016 |
8.90
0.57
|
10,100 | 8.33 | 8.90 | 8.35 | 0 | 2,000 | -0.0 |
| #1839 | 14/12/2016 |
8.33
0.53
|
6,060 | 7.80 | 8.33 | 7.34 | 0 | 0 | 0 |
| #1840 | 13/12/2016 |
7.80
0
|
210 | 7.80 | 8.26 | 7.80 | 0 | 0 | 0 |
| #1841 | 12/12/2016 |
7.80
0.44
|
1,390 | 7.36 | 7.80 | 7.80 | 0 | 0 | 0 |
| #1842 | 09/12/2016 |
7.36
-0.50
|
500 | 7.87 | 7.87 | 7.36 | 0 | 0 | 0 |
| #1843 | 08/12/2016 |
7.87
-0.14
|
900 | 8.00 | 8.00 | 7.87 | 0 | 0 | 0 |
| #1844 | 07/12/2016 |
8.00
0
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| #1845 | 06/12/2016 |
8.00
0.02
|
100 | 7.98 | 8.00 | 7.80 | 0 | 0 | 0 |
| #1846 | 05/12/2016 |
7.98
0.41
|
50 | 7.57 | 7.98 | 7.98 | 0 | 0 | 0 |
| #1847 | 02/12/2016 |
7.57
0.05
|
10 | 7.52 | 7.57 | 7.57 | 0 | 0 | 0 |
| #1848 | 01/12/2016 |
7.52
-0.46
|
200 | 7.98 | 7.98 | 7.52 | 0 | 0 | 0 |
| #1849 | 30/11/2016 |
7.98
0.21
|
140 | 7.77 | 7.98 | 7.71 | 0 | 0 | 0 |
| #1850 | 29/11/2016 |
7.77
0.39
|
10 | 7.38 | 7.77 | 7.77 | 0 | 0 | 0 |
| #1851 | 28/11/2016 |
7.38
-0.39
|
310 | 7.77 | 7.77 | 7.38 | 0 | 0 | 0 |
| #1852 | 25/11/2016 |
7.77
0.21
|
10 | 7.57 | 7.77 | 7.77 | 0 | 0 | 0 |
| #1853 | 24/11/2016 |
7.57
0
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| #1854 | 23/11/2016 |
7.57
0
|
2,590 | 7.57 | 7.57 | 7.34 | 0 | 0 | 0 |
| #1855 | 22/11/2016 |
7.57
-0.16
|
3,530 | 7.73 | 8.26 | 7.57 | 0 | 0 | 0 |
| #1856 | 21/11/2016 |
7.73
-0.48
|
80 | 8.21 | 8.21 | 7.73 | 0 | 0 | 0 |
| #1857 | 18/11/2016 |
8.21
0
|
960 | 8.21 | 8.26 | 7.80 | 0 | 0 | 0 |
| #1858 | 17/11/2016 |
8.21
-0.05
|
610 | 8.26 | 8.26 | 7.71 | 0 | 0 | 0 |
| #1859 | 16/11/2016 |
8.26
-0.44
|
520 | 8.69 | 8.69 | 8.26 | 0 | 0 | 0 |
| #1860 | 15/11/2016 |
8.69
-0.14
|
10 | 8.83 | 8.83 | 8.69 | 0 | 0 | 0 |
| #1861 | 14/11/2016 |
8.83
0.34
|
2,010 | 8.49 | 8.83 | 7.94 | 0 | 1,100 | -0.0 |
| #1862 | 11/11/2016 |
8.49
-0.41
|
240 | 8.90 | 8.90 | 8.49 | 0 | 0 | 0 |
| #1863 | 10/11/2016 |
8.90
-0.05
|
10 | 8.94 | 8.94 | 8.90 | 0 | 0 | 0 |
| #1864 | 09/11/2016 |
8.94
0
|
1,700 | 8.94 | 9.15 | 8.33 | 0 | 1,660 | -0.0 |
| #1865 | 08/11/2016 |
8.94
-0.39
|
640 | 9.33 | 9.59 | 8.69 | 0 | 0 | 0 |
| #1866 | 07/11/2016 |
9.33
0.39
|
10 | 8.94 | 9.33 | 9.33 | 0 | 0 | 0 |
| #1867 | 04/11/2016 |
8.94
0.50
|
220 | 8.44 | 8.99 | 7.89 | 0 | 0 | 0 |
| #1868 | 03/11/2016 |
8.44
0
|
2,320 | 8.44 | 8.44 | 8.35 | 0 | 0 | 0 |
| #1869 | 02/11/2016 |
8.44
0.18
|
5,070 | 8.26 | 8.44 | 8.16 | 0 | 0 | 0 |
| #1870 | 01/11/2016 |
8.26
-0.37
|
400 | 8.62 | 8.62 | 8.26 | 0 | 0 | 0 |
| #1871 | 31/10/2016 |
8.62
0.09
|
900 | 8.53 | 8.62 | 8.62 | 0 | 0 | 0 |
| #1872 | 28/10/2016 |
8.53
0.18
|
3,000 | 8.35 | 8.53 | 8.35 | 0 | 0 | 0 |
| #1873 | 27/10/2016 |
8.35
-0.60
|
100 | 8.94 | 8.94 | 8.35 | 0 | 0 | 0 |
| #1874 | 26/10/2016 |
8.94
0
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| #1875 | 25/10/2016 |
8.94
0
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| #1876 | 24/10/2016 |
8.94
-0.23
|
1,620 | 9.17 | 9.17 | 8.53 | 40 | 0 | 0.0 |
| #1877 | 21/10/2016 |
9.17
0
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| #1878 | 20/10/2016 |
9.17
0
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| #1879 | 19/10/2016 |
9.17
0.02
|
600 | 9.15 | 9.17 | 9.15 | 0 | 0 | 0 |
| #1880 | 18/10/2016 |
9.15
0.46
|
300 | 8.69 | 9.17 | 9.15 | 0 | 0 | 0 |
| #1881 | 17/10/2016 |
8.69
0.55
|
200 | 8.14 | 8.69 | 8.69 | 0 | 0 | 0 |
| #1882 | 14/10/2016 |
8.14
-0.48
|
610 | 8.62 | 8.71 | 8.14 | 0 | 0 | 0 |
| #1883 | 13/10/2016 |
8.62
0
|
2,600 | 8.62 | 8.71 | 8.62 | 0 | 0 | 0 |
| #1884 | 12/10/2016 |
8.62
-0.28
|
1,110 | 8.90 | 8.90 | 8.62 | 100 | 0 | 0.0 |
| #1885 | 11/10/2016 |
8.90
0
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| #1886 | 10/10/2016 |
8.90
-0.64
|
10 | 9.54 | 9.54 | 8.90 | 0 | 0 | 0 |
| #1887 | 07/10/2016 |
9.54
0
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
| #1888 | 06/10/2016 |
9.54
0.41
|
10 | 9.13 | 9.54 | 9.54 | 0 | 0 | 0 |
| #1889 | 05/10/2016 |
9.13
0.50
|
270 | 8.62 | 9.17 | 9.10 | 0 | 0 | 0 |
| #1890 | 04/10/2016 |
8.62
0.02
|
520 | 8.60 | 8.62 | 8.60 | 0 | 0 | 0 |
| #1891 | 03/10/2016 |
8.60
-0.02
|
1,010 | 8.62 | 8.62 | 8.60 | 0 | 0 | 0 |
| #1892 | 30/09/2016 |
8.62
0
|
320 | 8.62 | 8.62 | 8.60 | 0 | 0 | 0 |
| #1893 | 29/09/2016 |
8.62
0.37
|
1,790 | 8.26 | 8.62 | 8.55 | 0 | 0 | 0 |
| #1894 | 28/09/2016 |
8.26
-0.28
|
4,010 | 8.53 | 8.65 | 8.12 | 0 | 3,800 | -0.1 |
| #1895 | 27/09/2016 |
8.53
0.09
|
5,580 | 8.44 | 8.53 | 8.12 | 0 | 3,500 | -0.1 |
| #1896 | 26/09/2016 |
8.44
-0.37
|
1,700 | 8.81 | 8.81 | 8.39 | 0 | 1,500 | -0.0 |
| #1897 | 23/09/2016 |
8.81
0.53
|
12,560 | 8.28 | 8.85 | 7.80 | 0 | 3,990 | -0.1 |
| #1898 | 22/09/2016 |
8.28
0
|
10 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| #1899 | 21/09/2016 |
8.28
-0.41
|
12,330 | 8.69 | 8.69 | 8.26 | 10 | 12,190 | -0.2 |
| #1900 | 20/09/2016 |
8.69
-0.02
|
1,120 | 8.71 | 8.71 | 8.28 | 0 | 1,000 | -0.0 |