| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
0 | 0% | 290,333 | -6,300 | -0.0 |
1.30
1.50
1.40
|
|
2 tháng
(2024-09-23) |
0.10 | 7.69% | 538,903 | -7,300 | -0.0 |
1.30
1.50
1.40
|
|
3 tháng
(2024-08-23) |
0.10 | 7.69% | 679,093 | -7,300 | -0.0 |
1.30
1.50
1.40
|
|
6 tháng
(2024-05-27) |
-0.20 | -12.50% | 1,011,757 | -7,300 | -0.0 |
1.30
1.80
1.40
|
|
12 tháng
(2023-12-01) |
0.30 | 27.27% | 2,946,624 | -47,700 | -0.1 |
1
1.80
1.40
|
|
24 tháng
(2022-12-02) |
0.10 | 7.69% | 7,038,546 | -112,800 | -0.1 |
1
1.80
1.40
|
|
36 tháng
(2021-12-07) |
-1.70 | -54.84% | 21,569,527 | -100,800 | -0.1 |
1
4.10
1.40
|
|
60 tháng
(2019-12-18) |
0.24 | 20.69% | 54,948,804 | -91,660 | -0.1 |
0.50
4.10
1.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/10/2017 |
6.97
|
188,680 | 6.95 | 7.12 | 6.92 | 0 | 0 | 0 |
| 12/10/2017 |
6.95
|
119,850 | 6.95 | 7 | 6.92 | 0 | 0 | 0 |
| 11/10/2017 |
6.95
|
140,820 | 6.95 | 7 | 6.91 | 0 | 0 | 0 |
| 10/10/2017 |
6.95
|
160,010 | 6.95 | 7.10 | 6.90 | 0 | 0 | 0 |
| 09/10/2017 |
6.95
|
121,520 | 6.95 | 7.15 | 6.80 | 0 | 0 | 0 |
| 06/10/2017 |
6.95
|
104,590 | 6.95 | 7.17 | 6.91 | 0 | 0 | 0 |
| 05/10/2017 |
6.95
|
135,120 | 6.95 | 7.22 | 6.95 | 0 | 0 | 0 |
| 04/10/2017 |
6.95
|
132,660 | 6.95 | 7 | 6.80 | 0 | 0 | 0 |
| 03/10/2017 |
6.95
|
168,460 | 7.01 | 7.10 | 6.78 | 0 | 0 | 0 |
| 02/10/2017 |
7.01
|
128,740 | 7.01 | 7.10 | 6.93 | 0 | 0 | 0 |
| 29/09/2017 |
7.01
|
139,910 | 7.03 | 7.10 | 6.90 | 0 | 0 | 0 |
| 28/09/2017 |
7.03
|
203,060 | 7.06 | 7.10 | 7.03 | 0 | 0 | 0 |
| 27/09/2017 |
7.06
|
280,630 | 7.07 | 7.18 | 7.06 | 0 | 0 | 0 |
| 26/09/2017 |
7.07
|
359,490 | 7.16 | 7.25 | 7.07 | 0 | 0 | 0 |
| 25/09/2017 |
7.16
|
307,490 | 7.04 | 7.20 | 7 | 0 | 0 | 0 |
| 22/09/2017 |
7.04
|
266,850 | 7.04 | 7.20 | 7.02 | 0 | 2,000 | -0.0 |
| 21/09/2017 |
7.04
|
422,980 | 7.10 | 7.31 | 7.04 | 0 | 0 | 0 |
| 20/09/2017 |
7.10
|
437,110 | 7.15 | 7.16 | 7.07 | 0 | 0 | 0 |
| 19/09/2017 |
7.15
|
774,450 | 7.40 | 7.50 | 7.08 | 0 | 0 | 0 |
| 18/09/2017 |
7.40
|
1,500,400 | 7.20 | 7.62 | 7.16 | 0 | 0 | 0 |
| 15/09/2017 |
7.20
|
621,740 | 6.98 | 7.25 | 6.94 | 0 | 0 | 0 |
| 14/09/2017 |
6.98
|
256,410 | 6.88 | 7 | 6.88 | 2,000 | 0 | 0.0 |
| 13/09/2017 |
6.88
|
913,920 | 6.92 | 6.95 | 6.78 | 0 | 0 | 0 |
| 12/09/2017 |
6.92
|
291,830 | 6.92 | 7.05 | 6.81 | 0 | 0 | 0 |
| 11/09/2017 |
6.92
|
423,440 | 7.28 | 7.28 | 6.80 | 0 | 0 | 0 |
| 08/09/2017 |
7.28
|
1,130,870 | 7.82 | 7.92 | 7.28 | 0 | 0 | 0 |
| 07/09/2017 |
7.82
|
1,063,960 | 7.95 | 8.08 | 7.41 | 0 | 3,000 | -0.0 |
| 06/09/2017 |
7.95
|
1,775,820 | 8.50 | 8.50 | 7.91 | 1,100 | 5,000 | -0.0 |
| 05/09/2017 |
8.50
|
1,801,510 | 9.10 | 9.10 | 8.47 | 0 | 0 | 0 |
| 01/09/2017 |
9.10
|
3,026,980 | 8.56 | 9.15 | 8.52 | 3,000 | 0 | 0.0 |
| 31/08/2017 |
8.56
|
2,838,340 | 8 | 8.56 | 7.98 | 5,000 | 2,000 | 0.0 |
| 30/08/2017 |
8
|
1,100,760 | 7.86 | 8.20 | 7.80 | 0 | 0 | 0 |
| 29/08/2017 |
7.86
|
390,130 | 7.82 | 7.98 | 7.73 | 0 | 0 | 0 |
| 28/08/2017 |
7.82
|
411,720 | 7.82 | 7.82 | 7.30 | 500 | 0 | 0.0 |
| 25/08/2017 |
7.82
|
214,260 | 7.85 | 7.90 | 7.72 | 0 | 0 | 0 |
| 24/08/2017 |
7.85
|
545,120 | 7.82 | 7.85 | 7.72 | 0 | 0 | 0 |
| 23/08/2017 |
7.82
|
489,470 | 7.85 | 8 | 7.76 | 0 | 0 | 0 |
| 22/08/2017 |
7.85
|
296,420 | 7.82 | 7.92 | 7.75 | 0 | 0 | 0 |
| 21/08/2017 |
7.82
|
464,440 | 7.82 | 7.85 | 7.72 | 0 | 0 | 0 |
| 18/08/2017 |
7.82
|
778,910 | 7.86 | 8 | 7.72 | 0 | 0 | 0 |
| 17/08/2017 |
7.86
|
219,420 | 8 | 8.10 | 7.83 | 700 | 0 | 0.0 |
| 16/08/2017 |
8
|
253,410 | 8 | 8.12 | 7.86 | 300 | 0 | 0.0 |
| 15/08/2017 |
8
|
239,890 | 8.15 | 8.25 | 7.92 | 0 | 10,000 | -0.1 |
| 14/08/2017 |
8.15
|
994,260 | 8.20 | 8.55 | 8.07 | 0 | 0 | 0 |
| 11/08/2017 |
8.20
|
468,480 | 8.02 | 8.25 | 7.85 | 500 | 0 | 0.0 |
| 10/08/2017 |
8.02
|
611,090 | 8 | 8.20 | 7.85 | 500 | 0 | 0.0 |
| 09/08/2017 |
8
|
774,110 | 8.16 | 8.16 | 7.80 | 0 | 5,080 | -0.0 |
| 08/08/2017 |
8.16
|
897,350 | 8.45 | 8.75 | 8.10 | 5,000 | 5,000 | -0.0 |
| 07/08/2017 |
8.45
|
1,697,270 | 7.90 | 8.45 | 7.86 | 6,000 | 0 | 0.0 |
| 04/08/2017 |
7.90
|
2,015,670 | 8.40 | 8.45 | 7.82 | 8,010 | 4,000 | 0.0 |
| 03/08/2017 |
8.40
|
1,952,410 | 8.84 | 8.85 | 8.23 | 5,010 | 4,000 | 0.0 |
| 02/08/2017 |
8.84
|
998,240 | 9.50 | 9.55 | 8.84 | 0 | 0 | 0 |
| 01/08/2017 |
9.50
|
1,552,060 | 10 | 10.30 | 9.30 | 0 | 0 | 0 |
| 31/07/2017 |
10
|
1,123,740 | 10.55 | 10.60 | 9.82 | 2,000 | 0 | 0.0 |
| 28/07/2017 |
10.55
|
1,493,320 | 11.20 | 11.60 | 10.45 | 2,000 | 0 | 0.0 |
| 27/07/2017 |
11.20
|
1,962,760 | 10.50 | 11.20 | 10.35 | 0 | 0 | 0 |
| 26/07/2017 |
10.50
|
760,090 | 10.50 | 10.50 | 10 | 0 | 4,000 | -0.0 |
| 25/07/2017 |
10.50
|
750,310 | 10.80 | 10.90 | 10.35 | 40,000 | 0 | 0.4 |
| 24/07/2017 |
10.80
|
1,277,440 | 10.35 | 10.90 | 10.20 | 70,000 | 0 | 0.7 |
| 21/07/2017 |
10.35
|
986,210 | 10.40 | 10.45 | 9.68 | 0 | 0 | 0 |
| 20/07/2017 |
10.40
|
2,252,420 | 11.05 | 11.05 | 10.30 | 0 | 11,000 | -0.1 |
| 19/07/2017 |
11.05
|
2,023,790 | 11.80 | 11.80 | 11 | 8,000 | 800 | 0.1 |
| 18/07/2017 |
11.80
|
1,488,330 | 11.85 | 12 | 11.05 | 0 | 21,000 | -0.2 |
| 17/07/2017 |
11.85
|
2,746,720 | 12.55 | 13.30 | 11.70 | 11,000 | 0 | 0.1 |
| 14/07/2017 |
12.55
|
3,256,590 | 13 | 13 | 12.10 | 0 | 0 | 0 |
| 13/07/2017 |
13
|
1,088,250 | 13.95 | 13.95 | 13 | 0 | 0 | 0 |
| 12/07/2017 |
13.95
|
803,110 | 14.95 | 14.95 | 13.95 | 0 | 0 | 0 |
| 11/07/2017 |
14.95
|
36,290 | 16.05 | 16.05 | 14.95 | 0 | 0 | 0 |
| 10/07/2017 |
16.05
|
308,770 | 17.25 | 17.25 | 16.05 | 900 | 0 | 0.0 |
| 07/07/2017 |
17.25
|
2,064,860 | 16.15 | 17.25 | 16.15 | 18,280 | 0 | 0.3 |
| 06/07/2017 |
16.15
|
1,510,210 | 15.10 | 16.15 | 16.15 | 1,900 | 0 | 0.0 |
| 05/07/2017 |
15.10
|
1,913,900 | 15.10 | 15.10 | 13.70 | 800 | 0 | 0.0 |