| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-16) |
-0.90 | -3.14% | 13,043,600 | -234,400 | -6.6 |
27.80
28.80
27.80
|
|
2 tháng
(2024-09-16) |
-0.90 | -3.14% | 25,003,500 | -7,500 | -0.1 |
27.80
29.30
27.80
|
|
3 tháng
(2024-08-19) |
-0.40 | -1.42% | 32,671,300 | 139,398 | 4.1 |
27.80
29.80
27.80
|
|
6 tháng
(2024-05-20) |
0.57 | 2.09% | 62,414,700 | 139,398 | 4.1 |
25.18
29.80
27.80
|
|
12 tháng
(2023-11-21) |
6.55 | 30.82% | 135,913,600 | 138,798 | 4.1 |
21.07
29.80
27.80
|
|
24 tháng
(2022-11-28) |
2.65 | 10.53% | 241,311,049 | 138,796 | 4.1 |
20.12
29.80
27.80
|
|
36 tháng
(2021-12-01) |
-5.28 | -15.96% | 295,521,807 | 137,352 | 4.0 |
20.12
39.99
27.80
|
|
60 tháng
(2019-12-12) |
18.33 | 193.61% | 391,045,443 | 99,720 | 3.5 |
8.57
39.99
27.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/04/2019 |
8.25
|
230,527 | 8.28 | 8.36 | 8.21 | 0 | 0 | 0 |
| 11/04/2019 |
8.28
|
204,327 | 8.28 | 8.36 | 8.25 | 0 | 0 | 0 |
| 10/04/2019 |
8.28
|
228,315 | 8.39 | 8.39 | 8.17 | 0 | 0 | 0 |
| 09/04/2019 |
8.39
|
203,673 | 8.32 | 8.58 | 8.32 | 0 | 0 | 0 |
| 08/04/2019 |
8.32
|
192,300 | 8.47 | 8.47 | 8.32 | 0 | 0 | 0 |
| 05/04/2019 |
8.47
|
271,321 | 8.25 | 8.47 | 8.25 | 0 | 0 | 0 |
| 04/04/2019 |
8.25
|
182,850 | 8.17 | 8.36 | 8.14 | 0 | 0 | 0 |
| 03/04/2019 |
8.17
|
174,205 | 8.21 | 8.21 | 8.10 | 0 | 0 | 0 |
| 02/04/2019 |
8.21
|
180,500 | 8.21 | 8.32 | 8.17 | 0 | 0 | 0 |
| 01/04/2019 |
8.21
|
206,230 | 8.21 | 8.25 | 8.14 | 0 | 0 | 0 |
| 29/03/2019 |
8.21
|
195,400 | 8.21 | 8.32 | 8.21 | 0 | 0 | 0 |
| 28/03/2019 |
8.21
|
202,490 | 8.21 | 8.32 | 8.14 | 0 | 0 | 0 |
| 27/03/2019 |
8.21
|
194,302 | 8.17 | 8.28 | 8.17 | 0 | 0 | 0 |
| 26/03/2019 |
8.17
|
266,031 | 8.10 | 8.21 | 8.03 | 0 | 0 | 0 |
| 25/03/2019 |
8.10
|
261,400 | 8.10 | 8.10 | 8.03 | 0 | 0 | 0 |
| 22/03/2019 |
8.10
|
280,107 | 8.10 | 8.17 | 8.03 | 0 | 0 | 0 |
| 21/03/2019 |
8.10
|
280,000 | 8.39 | 8.47 | 8.10 | 0 | 0 | 0 |
| 20/03/2019 |
8.39
|
188,076 | 8.39 | 8.39 | 8.17 | 0 | 0 | 0 |
| 19/03/2019 |
8.39
|
266,809 | 8.50 | 8.54 | 8.36 | 0 | 0 | 0 |
| 18/03/2019 |
8.50
|
325,818 | 8.50 | 8.69 | 8.47 | 0 | 0 | 0 |
| 15/03/2019 |
8.50
|
227,900 | 8.21 | 8.54 | 8.21 | 0 | 0 | 0 |
| 14/03/2019 |
8.21
|
203,607 | 8.17 | 8.21 | 8.10 | 0 | 0 | 0 |
| 13/03/2019 |
8.17
|
216,800 | 8.17 | 8.21 | 8.14 | 0 | 0 | 0 |
| 12/03/2019 |
8.17
|
307,708 | 8.14 | 8.17 | 8.03 | 0 | 0 | 0 |
| 11/03/2019 |
8.14
|
167,900 | 8.17 | 8.21 | 8.10 | 0 | 0 | 0 |
| 08/03/2019 |
8.17
|
209,300 | 8.17 | 8.21 | 8.06 | 0 | 0 | 0 |
| 07/03/2019 |
8.17
|
137,200 | 8.17 | 8.21 | 8.06 | 300 | 2,000 | -0.0 |
| 06/03/2019 |
8.17
|
128,700 | 8.06 | 8.17 | 8.06 | 0 | 0 | 0 |
| 05/03/2019 |
8.06
|
152,312 | 8.10 | 8.17 | 8.03 | 0 | 100 | -0.0 |
| 04/03/2019 |
8.10
|
120,300 | 8.17 | 8.17 | 8.03 | 0 | 0 | 0 |
| 01/03/2019 |
8.17
|
120,900 | 8.17 | 8.21 | 8.14 | 0 | 0 | 0 |
| 28/02/2019 |
8.17
|
127,101 | 8.17 | 8.21 | 8.14 | 0 | 0 | 0 |
| 27/02/2019 |
8.17
|
140,500 | 8.10 | 8.17 | 8.03 | 0 | 0 | 0 |
| 26/02/2019 |
8.10
|
168,700 | 8.06 | 8.10 | 8.03 | 0 | 0 | 0 |
| 25/02/2019 |
8.06
|
145,213 | 8.21 | 8.25 | 8.03 | 0 | 0 | 0 |
| 22/02/2019 |
8.21
|
216,400 | 8.21 | 8.25 | 8.03 | 0 | 0 | 0 |
| 21/02/2019 |
8.21
|
185,800 | 8.32 | 8.32 | 8.17 | 0 | 0 | 0 |
| 20/02/2019 |
8.32
|
185,110 | 8.36 | 8.39 | 8.21 | 0 | 0 | 0 |
| 19/02/2019 |
8.36
|
167,100 | 8.43 | 8.47 | 8.28 | 0 | 0 | 0 |
| 18/02/2019 |
8.43
|
238,620 | 8.28 | 8.43 | 8.17 | 0 | 0 | 0 |
| 15/02/2019 |
8.28
|
205,100 | 8.39 | 8.39 | 8.25 | 0 | 0 | 0 |
| 14/02/2019 |
8.39
|
150,433 | 8.36 | 8.39 | 8.21 | 0 | 0 | 0 |
| 13/02/2019 |
8.36
|
146,300 | 8.39 | 8.39 | 8.28 | 0 | 0 | 0 |
| 12/02/2019 |
8.39
|
229,300 | 8.32 | 8.39 | 8.21 | 0 | 0 | 0 |
| 11/02/2019 |
8.32
|
151,428 | 8.28 | 8.36 | 8.25 | 0 | 0 | 0 |
| 01/02/2019 |
8.28
|
131,900 | 8.21 | 8.28 | 8.14 | 0 | 0 | 0 |
| 31/01/2019 |
8.21
|
155,400 | 8.21 | 8.21 | 8.06 | 0 | 0 | 0 |
| 30/01/2019 |
8.21
|
175,300 | 8.21 | 8.28 | 8.17 | 0 | 0 | 0 |
| 29/01/2019 |
8.21
|
159,200 | 8.28 | 8.32 | 8.10 | 0 | 0 | 0 |
| 28/01/2019 |
8.28
|
219,100 | 8.39 | 8.39 | 8.10 | 0 | 0 | 0 |
| 25/01/2019 |
8.39
|
186,600 | 8.47 | 8.58 | 8.36 | 0 | 0 | 0 |
| 24/01/2019 |
8.47
|
225,400 | 8.50 | 8.54 | 8.43 | 100 | 0 | 0.0 |
| 23/01/2019 |
8.50
|
254,000 | 8.14 | 8.50 | 8.10 | 0 | 0 | 0 |
| 22/01/2019 |
8.14
|
276,320 | 8.21 | 8.21 | 7.99 | 0 | 13,000 | -0.3 |
| 21/01/2019 |
8.21
|
309,200 | 8.47 | 8.54 | 8.14 | 0 | 0 | 0 |
| 18/01/2019 |
8.47
|
210,130 | 8.76 | 8.76 | 8.47 | 0 | 0 | 0 |
| 17/01/2019 |
8.76
|
218,100 | 8.69 | 8.76 | 8.58 | 0 | 0 | 0 |
| 16/01/2019 |
8.69
|
207,480 | 8.69 | 8.69 | 8.54 | 0 | 0 | 0 |
| 15/01/2019 |
8.69
|
217,700 | 8.69 | 8.69 | 8.47 | 0 | 0 | 0 |
| 14/01/2019 |
8.69
|
206,520 | 8.72 | 8.72 | 8.54 | 0 | 0 | 0 |
| 11/01/2019 |
8.72
|
224,400 | 8.76 | 8.76 | 8.65 | 0 | 0 | 0 |
| 10/01/2019 |
8.76
|
282,928 | 8.58 | 8.76 | 8.50 | 0 | 0 | 0 |
| 09/01/2019 |
8.58
|
292,800 | 8.54 | 8.58 | 8.50 | 0 | 0 | 0 |
| 08/01/2019 |
8.54
|
275,700 | 8.50 | 8.58 | 8.43 | 0 | 0 | 0 |
| 07/01/2019 |
8.50
|
403,100 | 8.50 | 8.65 | 8.32 | 0 | 198,000 | -4.6 |
| 04/01/2019 |
8.50
|
208,200 | 8.54 | 8.54 | 8.39 | 0 | 0 | 0 |
| 03/01/2019 |
8.54
|
228,300 | 8.61 | 8.65 | 8.39 | 0 | 0 | 0 |
| 02/01/2019 |
8.61
|
256,300 | 8.98 | 9.05 | 8.39 | 0 | 0 | 0 |
| 28/12/2018 |
8.98
|
389,908 | 8.79 | 9.09 | 8.79 | 15,000 | 249,800 | -5.8 |
| 27/12/2018 |
8.79
|
633,650 | 8.76 | 9.20 | 8.76 | 0 | 390,000 | -9.7 |
| 26/12/2018 |
8.76
|
480,100 | 8.69 | 8.76 | 8.58 | 0 | 200,000 | -4.8 |
| 25/12/2018 |
8.69
|
376,108 | 8.69 | 8.72 | 8.28 | 0 | 0 | 0 |
| 24/12/2018 |
8.69
|
343,855 | 8.69 | 8.76 | 8.61 | 0 | 200 | -0.0 |
| 21/12/2018 |
8.69
|
364,110 | 8.32 | 8.69 | 8.28 | 0 | 0 | 0 |
| 20/12/2018 |
8.32
|
507,100 | 7.92 | 8.32 | 7.85 | 270,000 | 0 | 5.9 |
| 19/12/2018 |
7.92
|
476,048 | 7.81 | 7.96 | 7.74 | 291,100 | 0 | 6.3 |
| 18/12/2018 |
7.81
|
508,920 | 7.66 | 7.81 | 7.55 | 306,900 | 0 | 6.5 |
| 17/12/2018 |
7.66
|
177,700 | 7.88 | 7.92 | 7.55 | 0 | 0 | 0 |
| 14/12/2018 |
7.88
|
251,800 | 8.03 | 8.17 | 7.85 | 0 | 0 | 0 |
| 13/12/2018 |
8.03
|
355,400 | 8.21 | 8.43 | 8.03 | 0 | 240,000 | -5.4 |
| 12/12/2018 |
8.21
|
353,300 | 8.43 | 8.54 | 7.85 | 0 | 170,000 | -3.8 |
| 11/12/2018 |
8.43
|
441,050 | 8.76 | 8.76 | 8.32 | 0 | 220,000 | -5.1 |
| 10/12/2018 |
8.76
|
440,600 | 8.58 | 8.83 | 8.39 | 0 | 200,000 | -4.8 |
| 07/12/2018 |
8.58
|
370,000 | 8.32 | 8.61 | 8.17 | 0 | 100,000 | -2.3 |
| 06/12/2018 |
8.32
|
303,930 | 7.85 | 8.32 | 7.70 | 0 | 0 | 0 |
| 05/12/2018 |
7.85
|
389,020 | 7.41 | 7.85 | 7.08 | 0 | 0 | 0 |
| 04/12/2018 |
7.41
|
285,450 | 7.34 | 7.44 | 7.26 | 0 | 0 | 0 |
| 03/12/2018 |
7.34
|
341,209 | 7.23 | 7.48 | 7.12 | 0 | 0 | 0 |
| 30/11/2018 |
7.23
|
272,900 | 7.30 | 7.41 | 7.19 | 0 | 0 | 0 |
| 29/11/2018 |
7.30
|
258,920 | 7.37 | 7.37 | 7.19 | 0 | 0 | 0 |
| 28/11/2018 |
7.37
|
320,717 | 6.93 | 7.55 | 6.86 | 0 | 0 | 0 |
| 27/11/2018 |
6.93
|
258,650 | 6.82 | 6.93 | 6.82 | 0 | 0 | 0 |
| 26/11/2018 |
6.82
|
482,660 | 6.71 | 6.82 | 6.68 | 230,000 | 0 | 4.3 |
| 23/11/2018 |
6.71
|
351,600 | 6.71 | 6.79 | 6.64 | 190,000 | 0 | 3.5 |
| 22/11/2018 |
6.71
|
381,600 | 6.68 | 6.75 | 6.64 | 250,000 | 0 | 4.6 |
| 21/11/2018 |
6.68
|
314,149 | 6.68 | 6.68 | 6.57 | 200,000 | 0 | 3.6 |
| 20/11/2018 |
6.68
|
282,100 | 6.64 | 6.68 | 6.57 | 100,000 | 0 | 1.8 |
| 19/11/2018 |
6.64
|
252,108 | 6.61 | 6.68 | 6.57 | 0 | 0 | 0 |
| 16/11/2018 |
6.61
|
266,900 | 6.57 | 6.71 | 6.57 | 130,000 | 0 | 2.3 |
| 15/11/2018 |
6.57
|
139,700 | 6.61 | 6.68 | 6.57 | 0 | 0 | 0 |