| 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) |
0.70 | 11.67% | 17,284,200 | -5,800 | -0.1 |
6
6.90
6.70
|
|
2 tháng
(2024-07-22) |
0.60 | 9.84% | 29,149,000 | 28,500 | 0.1 |
5.70
6.90
6.70
|
|
3 tháng
(2024-06-20) |
1 | 17.54% | 40,872,300 | -103,000 | -0.8 |
5.50
6.90
6.70
|
|
6 tháng
(2024-03-22) |
2.90 | 76.32% | 139,171,584 | -138,658 | -0.9 |
3
7.60
6.70
|
|
12 tháng
(2023-09-25) |
1.90 | 39.58% | 180,867,858 | -13,818 | -0.4 |
3
7.60
6.70
|
|
24 tháng
(2022-09-29) |
-0.10 | -1.47% | 311,673,641 | -7,976 | -0.4 |
2.80
7.60
6.70
|
|
36 tháng
(2021-10-04) |
-23.25 | -77.63% | 449,922,329 | 1,124 | -0.1 |
2.80
30.92
6.70
|
|
60 tháng
(2019-10-15) |
-1.11 | -14.25% | 628,421,322 | -16,246 | -0.3 |
2.80
31.01
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2018 |
8.48
|
222,800 | 9.07 | 9.07 | 8.28 | 0 | 0 | 0 |
| 17/09/2018 |
9.21
|
642,230 | 9.34 | 9.34 | 8.48 | 0 | 1,000 | -0.0 |
| 14/09/2018 |
9.40
|
499,660 | 9.86 | 9.86 | 9.14 | 1,100 | 1,000 | 0.0 |
| 13/09/2018 |
10.13
|
170,400 | 10.52 | 10.59 | 9.53 | 500 | 500 | -0.0 |
| 12/09/2018 |
10.59
|
341,900 | 9.80 | 10.59 | 8.74 | 0 | 0 | 0 |
| 11/09/2018 |
9.67
|
114,100 | 10.45 | 10.45 | 8.88 | 0 | 0 | 0 |
| 10/09/2018 |
9.86
|
534,100 | 10.52 | 10.52 | 9.86 | 0 | 0 | 0 |
| 07/09/2018 |
10.91
|
109,400 | 13.08 | 13.08 | 10.91 | 1,000 | 0 | 0.0 |
| 06/09/2018 |
12.10
|
428,100 | 11.64 | 12.10 | 11.31 | 0 | 0 | 0 |
| 05/09/2018 |
11.05
|
409,000 | 10.06 | 11.05 | 10.06 | 0 | 0 | 0 |
| 04/09/2018 |
10.06
|
544,400 | 9.86 | 10.45 | 9.60 | 0 | 0 | 0 |
| 31/08/2018 |
10.65
|
88,300 | 11.18 | 11.51 | 10.65 | 0 | 0 | 0 |
| 30/08/2018 |
11.77
|
167,600 | 12.82 | 12.82 | 11.77 | 100 | 0 | 0.0 |
| 29/08/2018 |
13.02
|
160,300 | 13.81 | 13.81 | 12.43 | 0 | 0 | 0 |
| 28/08/2018 |
13.81
|
147,800 | 14.14 | 14.14 | 12.76 | 0 | 0 | 0 |
| 27/08/2018 |
14.14
|
274,000 | 14.27 | 14.33 | 12.89 | 5,400 | 5,200 | -0.0 |
| 24/08/2018 |
14.27
|
343,600 | 13.35 | 14.27 | 12.03 | 0 | 0 | 0 |
| 23/08/2018 |
13.35
|
386,700 | 13.28 | 13.81 | 13.28 | 0 | 0 | 0 |
| 22/08/2018 |
14.73
|
69,200 | 16.31 | 16.31 | 14.73 | 800 | 700 | 0.0 |
| 21/08/2018 |
16.31
|
318,700 | 18.08 | 18.08 | 16.31 | 0 | 0 | 0 |
| 20/08/2018 |
18.08
|
354,600 | 19.86 | 19.86 | 17.88 | 1,700 | 1,600 | 0.0 |
| 17/08/2018 |
19.86
|
577,000 | 20.51 | 21.04 | 18.48 | 3,400 | 3,300 | 0 |
| 16/08/2018 |
20.51
|
777,300 | 21.70 | 22.42 | 19.13 | 3,700 | 0 | 0.1 |
| 15/08/2018 |
21.24
|
658,500 | 19.33 | 21.24 | 17.56 | 0 | 0 | 0 |
| 14/08/2018 |
19.33
|
397,900 | 19.66 | 20.05 | 17.42 | 4,900 | 1,100 | 0.1 |
| 13/08/2018 |
19.33
|
161,900 | 19.07 | 19.33 | 19.07 | 0 | 0 | 0 |
| 10/08/2018 |
17.62
|
216,700 | 17.36 | 17.62 | 17.36 | 0 | 0 | 0 |
| 09/08/2018 |
16.04
|
443,400 | 14.53 | 16.04 | 14.20 | 0 | 3,900 | -0.1 |
| 08/08/2018 |
14.60
|
98,900 | 14.86 | 14.99 | 14.47 | 1,100 | 100 | 0.0 |
| 07/08/2018 |
14.86
|
118,000 | 14.66 | 14.93 | 14.14 | 0 | 0 | 0 |
| 06/08/2018 |
14.73
|
176,800 | 14.14 | 14.86 | 13.61 | 800 | 0 | 0.0 |
| 03/08/2018 |
14.40
|
150,400 | 13.81 | 14.47 | 13.68 | 3,200 | 0 | 0.1 |
| 02/08/2018 |
13.74
|
140,600 | 13.87 | 14.14 | 13.41 | 0 | 0 | 0 |
| 01/08/2018 |
13.81
|
62,700 | 14.27 | 14.40 | 13.81 | 0 | 0 | 0 |
| 31/07/2018 |
14.01
|
50,300 | 14.07 | 14.20 | 14.33 | 0 | 0 | 0 |
| 30/07/2018 |
14.01
|
42,100 | 14.14 | 14.20 | 14.01 | 0 | 0 | 0 |
| 27/07/2018 |
14.07
|
67,100 | 13.81 | 14.20 | 13.81 | 0 | 0 | 0 |
| 26/07/2018 |
13.87
|
64,000 | 13.74 | 13.94 | 13.54 | 0 | 0 | 0 |
| 25/07/2018 |
13.81
|
68,600 | 14.14 | 14.20 | 13.81 | 0 | 6,000 | -0.1 |
| 24/07/2018 |
14.07
|
58,400 | 14.79 | 14.79 | 14.07 | 0 | 0 | 0 |
| 23/07/2018 |
14.73
|
61,600 | 14.66 | 14.86 | 14.47 | 0 | 0 | 0 |
| 20/07/2018 |
14.60
|
62,800 | 14.93 | 14.93 | 14.47 | 0 | 900 | -0.0 |
| 19/07/2018 |
14.93
|
64,300 | 14.93 | 14.99 | 14.73 | 2,000 | 0 | 0.0 |
| 18/07/2018 |
14.86
|
79,800 | 14.53 | 14.86 | 14.20 | 0 | 0 | 0 |
| 17/07/2018 |
14.53
|
103,000 | 14.53 | 14.60 | 14.14 | 2,000 | 0 | 0.0 |
| 16/07/2018 |
14.47
|
479,500 | 13.15 | 14.47 | 13.15 | 2,900 | 0 | 0.1 |
| 13/07/2018 |
13.15
|
482,500 | 11.97 | 13.15 | 11.97 | 0 | 1,400 | -0.0 |
| 12/07/2018 |
11.97
|
518,100 | 10.91 | 11.97 | 10.85 | 0 | 2,000 | -0.0 |
| 11/07/2018 |
10.91
|
82,500 | 10.91 | 10.98 | 10.72 | 0 | 0 | 0 |
| 10/07/2018 |
10.91
|
151,100 | 10.98 | 11.05 | 10.85 | 0 | 0 | 0 |
| 09/07/2018 |
10.98
|
248,300 | 10.98 | 11.11 | 10.85 | 0 | 0 | 0 |
| 06/07/2018 |
10.98
|
232,100 | 10.85 | 11.05 | 10.78 | 0 | 0 | 0 |
| 05/07/2018 |
10.85
|
144,700 | 10.85 | 10.98 | 10.78 | 0 | 2,500 | -0.0 |
| 04/07/2018 |
10.85
|
80,500 | 10.91 | 10.98 | 10.85 | 0 | 0 | 0 |
| 03/07/2018 |
10.91
|
98,800 | 10.91 | 11.05 | 10.85 | 0 | 0 | 0 |
| 02/07/2018 |
10.98
|
129,000 | 10.98 | 11.05 | 10.59 | 0 | 7,600 | -0.1 |
| 29/06/2018 |
10.98
|
108,100 | 10.91 | 11.05 | 10.85 | 0 | 0 | 0 |
| 28/06/2018 |
10.91
|
210,300 | 10.85 | 11.05 | 10.85 | 0 | 0 | 0 |
| 27/06/2018 |
10.85
|
532,700 | 12.49 | 12.49 | 10.85 | 11,000 | 0 | 0.2 |
| 26/06/2018 |
11.38
|
800,200 | 11.38 | 11.38 | 10.52 | 0 | 0 | 0 |
| 25/06/2018 |
10.39
|
362,000 | 10.39 | 10.39 | 10.39 | 2,500 | 0 | 0.0 |