| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-21) |
-1 | -3.18% | 288,600 | 0 | 0 |
30.25
31.70
30.40
|
|
2 tháng
(2024-07-22) |
-2.10 | -6.46% | 722,500 | 0 | 0 |
30.25
32.85
30.40
|
|
3 tháng
(2024-06-24) |
-2 | -6.17% | 1,023,800 | 0 | 0 |
30.25
34.50
30.40
|
|
6 tháng
(2024-03-25) |
-0.02 | -0.05% | 2,281,900 | 0 | 0 |
29.26
34.50
30.40
|
|
12 tháng
(2023-09-26) |
8.89 | 41.34% | 4,686,000 | -15,800 | -0.5 |
21.46
34.50
30.40
|
|
24 tháng
(2022-10-03) |
9.56 | 45.89% | 9,729,100 | -50,558 | -3.1 |
16.82
34.50
30.40
|
|
36 tháng
(2021-10-06) |
16.22 | 114.39% | 16,214,500 | 15,372 | -3.0 |
13.67
34.50
30.40
|
|
60 tháng
(2019-10-17) |
21.18 | 229.86% | 31,934,040 | 141,642 | -0.9 |
8.27
34.50
30.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/11/2017 |
8.46
|
39,420 | 8.41 | 8.46 | 8.31 | 1,500 | 0 | 0.0 |
| 24/11/2017 |
8.41
|
59,360 | 8.41 | 8.46 | 8.36 | 0 | 0 | 0 |
| 23/11/2017 |
8.41
|
40,570 | 8.36 | 8.46 | 8.31 | 0 | 0 | 0 |
| 22/11/2017 |
8.36
|
33,550 | 8.31 | 8.46 | 8.31 | 0 | 500 | -0.0 |
| 21/11/2017 |
8.31
|
12,750 | 8.36 | 8.36 | 8.25 | 0 | 0 | 0 |
| 20/11/2017 |
8.36
|
5,900 | 8.41 | 8.44 | 8.36 | 0 | 0 | 0 |
| 17/11/2017 |
8.41
|
6,030 | 8.33 | 8.41 | 8.33 | 0 | 0 | 0 |
| 16/11/2017 |
8.33
|
33,780 | 8.31 | 8.57 | 8.31 | 0 | 0 | 0 |
| 15/11/2017 |
8.31
|
18,110 | 8.31 | 8.36 | 8.31 | 0 | 0 | 0 |
| 14/11/2017 |
8.31
|
37,780 | 8.25 | 8.31 | 8.23 | 0 | 0 | 0 |
| 13/11/2017 |
8.25
|
78,330 | 8.25 | 8.25 | 8.20 | 0 | 0 | 0 |
| 10/11/2017 |
8.25
|
44,480 | 8.25 | 8.25 | 8.23 | 0 | 0 | 0 |
| 09/11/2017 |
8.25
|
26,910 | 8.31 | 8.31 | 8.23 | 0 | 0 | 0 |
| 08/11/2017 |
8.31
|
35,310 | 8.36 | 8.36 | 8.25 | 0 | 0 | 0 |
| 07/11/2017 |
8.36
|
14,960 | 8.33 | 8.36 | 8.25 | 0 | 0 | 0 |
| 06/11/2017 |
8.33
|
14,140 | 8.31 | 8.36 | 8.25 | 0 | 0 | 0 |
| 03/11/2017 |
8.31
|
8,030 | 8.31 | 8.31 | 8.23 | 0 | 0 | 0 |
| 02/11/2017 |
8.31
|
24,610 | 8.33 | 8.33 | 8.20 | 0 | 4,140 | -0.1 |
| 01/11/2017 |
8.33
|
27,650 | 8.31 | 8.41 | 7.99 | 0 | 0 | 0 |
| 31/10/2017 |
8.31
|
7,980 | 8.44 | 8.44 | 8.31 | 0 | 0 | 0 |
| 30/10/2017 |
8.44
|
56,090 | 8.46 | 8.46 | 8.25 | 0 | 0 | 0 |
| 27/10/2017 |
8.46
|
26,530 | 8.46 | 8.46 | 8.31 | 0 | 0 | 0 |
| 26/10/2017 |
8.46
|
25,140 | 8.46 | 8.46 | 8.36 | 0 | 0 | 0 |
| 25/10/2017 |
8.46
|
18,700 | 8.46 | 8.46 | 8.41 | 0 | 0 | 0 |
| 24/10/2017 |
8.46
|
29,750 | 8.41 | 8.46 | 8.36 | 0 | 0 | 0 |
| 23/10/2017 |
8.41
|
61,050 | 8.41 | 8.46 | 8.39 | 0 | 0 | 0 |
| 20/10/2017 |
8.41
|
26,580 | 8.46 | 8.46 | 8.36 | 0 | 0 | 0 |
| 19/10/2017 |
8.46
|
52,390 | 8.46 | 8.52 | 8.39 | 0 | 4,000 | -0.1 |
| 18/10/2017 |
8.46
|
38,150 | 8.52 | 8.62 | 8.41 | 0 | 0 | 0 |
| 17/10/2017 |
8.52
|
177,460 | 8.36 | 8.62 | 8.33 | 0 | 0 | 0 |
| 16/10/2017 |
8.36
|
66,500 | 8.28 | 8.36 | 8.25 | 0 | 0 | 0 |
| 13/10/2017 |
8.28
|
14,840 | 8.36 | 8.36 | 8.28 | 0 | 0 | 0 |
| 12/10/2017 |
8.36
|
16,290 | 8.33 | 8.39 | 8.25 | 90 | 0 | 0.0 |
| 11/10/2017 |
8.33
|
47,920 | 8.31 | 8.36 | 8.31 | 0 | 0 | 0 |
| 10/10/2017 |
8.31
|
20,820 | 8.33 | 8.36 | 8.25 | 2,000 | 0 | 0.0 |
| 09/10/2017 |
8.33
|
9,270 | 8.33 | 8.33 | 8.20 | 0 | 0 | 0 |
| 06/10/2017 |
8.33
|
23,650 | 8.25 | 8.36 | 8.25 | 0 | 0 | 0 |
| 05/10/2017 |
8.25
|
11,330 | 8.25 | 8.33 | 8.25 | 0 | 0 | 0 |
| 04/10/2017 |
8.25
|
5,580 | 8.36 | 8.36 | 8.25 | 0 | 0 | 0 |
| 03/10/2017 |
8.36
|
14,360 | 8.31 | 8.41 | 8.20 | 0 | 0 | 0 |
| 02/10/2017 |
8.31
|
12,940 | 8.39 | 8.46 | 8.23 | 0 | 0 | 0 |
| 29/09/2017 |
8.39
|
1,520 | 8.39 | 8.39 | 8.25 | 0 | 0 | 0 |
| 28/09/2017 |
8.39
|
27,980 | 8.25 | 8.39 | 8.20 | 0 | 0 | 0 |
| 27/09/2017 |
8.25
|
8,460 | 8.25 | 8.36 | 8.23 | 0 | 0 | 0 |
| 26/09/2017 |
8.25
|
32,180 | 8.25 | 8.36 | 8.23 | 0 | 0 | 0 |
| 25/09/2017 |
8.25
|
35,810 | 8.23 | 8.28 | 8.20 | 0 | 0 | 0 |
| 22/09/2017 |
8.23
|
42,660 | 8.20 | 8.49 | 8.15 | 0 | 0 | 0 |
| 21/09/2017 |
8.20
|
55,770 | 8.25 | 8.25 | 8.09 | 0 | 0 | 0 |
| 20/09/2017 |
8.25
|
18,580 | 8.25 | 8.25 | 8.20 | 0 | 0 | 0 |
| 19/09/2017 |
8.25
|
33,090 | 8.25 | 8.25 | 8.20 | 430 | 0 | 0.0 |
| 18/09/2017 |
8.25
|
25,220 | 8.20 | 8.25 | 8.20 | 0 | 0 | 0 |
| 15/09/2017 |
8.20
|
21,780 | 8.23 | 8.25 | 8.12 | 0 | 6,000 | -0.1 |
| 14/09/2017 |
8.23
|
48,550 | 8.23 | 8.25 | 8.04 | 0 | 0 | 0 |
| 13/09/2017 |
8.23
|
20,990 | 8.20 | 8.23 | 8.20 | 0 | 0 | 0 |
| 12/09/2017 |
8.20
|
28,080 | 8.20 | 8.20 | 7.94 | 0 | 0 | 0 |
| 11/09/2017 |
8.20
|
3,110 | 8.23 | 8.23 | 8.09 | 0 | 0 | 0 |
| 08/09/2017 |
8.23
|
15,950 | 8.25 | 8.25 | 8.04 | 0 | 0 | 0 |
| 07/09/2017 |
8.25
|
42,910 | 8.09 | 8.25 | 8.12 | 37,280 | 0 | 0.6 |
| 06/09/2017 |
8.09
|
27,430 | 8.09 | 8.46 | 8.09 | 0 | 0 | 0 |
| 05/09/2017 |
8.09
|
3,330 | 8.20 | 8.31 | 8.09 | 0 | 0 | 0 |
| 01/09/2017 |
8.20
|
7,720 | 8.20 | 8.20 | 8.04 | 0 | 0 | 0 |
| 31/08/2017 |
8.20
|
67,440 | 8.20 | 8.23 | 8.17 | 0 | 0 | 0 |
| 30/08/2017 |
8.20
|
39,600 | 8.20 | 8.25 | 8.20 | 0 | 0 | 0 |
| 29/08/2017 |
8.20
|
42,960 | 8.20 | 8.25 | 8.20 | 0 | 0 | 0 |
| 28/08/2017 |
8.20
|
27,880 | 8.25 | 8.28 | 8.15 | 0 | 0 | 0 |
| 25/08/2017 |
8.25
|
24,350 | 8.25 | 8.25 | 8.20 | 0 | 0 | 0 |
| 24/08/2017 |
8.25
|
67,800 | 8.25 | 8.31 | 8.17 | 0 | 0 | 0 |
| 23/08/2017 |
8.25
|
57,170 | 8.25 | 8.25 | 8.20 | 0 | 0 | 0 |
| 22/08/2017 |
8.25
|
31,930 | 8.23 | 8.31 | 8.23 | 0 | 0 | 0 |
| 21/08/2017 |
8.23
|
81,610 | 8.23 | 8.46 | 8.20 | 0 | 0 | 0 |
| 18/08/2017 |
8.23
|
21,040 | 8.25 | 8.25 | 8.23 | 0 | 0 | 0 |
| 17/08/2017 |
8.25
|
8,720 | 8.25 | 8.25 | 8.20 | 0 | 0 | 0 |
| 16/08/2017 |
8.25
|
71,470 | 8.31 | 8.31 | 8.25 | 0 | 0 | 0 |
| 15/08/2017 |
8.31
|
33,700 | 8.31 | 8.36 | 8.25 | 0 | 0 | 0 |
| 14/08/2017 |
8.31
|
8,690 | 8.36 | 8.36 | 8.31 | 0 | 0 | 0 |
| 11/08/2017 |
8.36
|
36,900 | 8.33 | 8.36 | 8.31 | 0 | 0 | 0 |
| 10/08/2017 |
8.33
|
63,510 | 8.25 | 8.36 | 8.25 | 0 | 0 | 0 |
| 09/08/2017 |
8.25
|
98,270 | 8.39 | 8.39 | 8.25 | 0 | 0 | 0 |
| 08/08/2017 |
8.39
|
62,070 | 8.41 | 8.41 | 8.36 | 0 | 0 | 0 |
| 07/08/2017 |
8.41
|
98,250 | 8.36 | 8.46 | 8.36 | 28,000 | 0 | 0.4 |
| 04/08/2017 |
8.36
|
38,980 | 8.36 | 8.36 | 8.33 | 0 | 0 | 0 |
| 03/08/2017 |
8.36
|
67,830 | 8.41 | 8.46 | 8.36 | 8,370 | 0 | 0.1 |
| 02/08/2017 |
8.41
|
37,380 | 8.41 | 8.44 | 8.36 | 0 | 0 | 0 |
| 01/08/2017 |
8.41
|
61,270 | 8.41 | 8.46 | 8.31 | 0 | 0 | 0 |
| 31/07/2017 |
8.41
|
75,480 | 8.46 | 8.52 | 8.31 | 0 | 0 | 0 |
| 28/07/2017 |
8.46
|
141,680 | 8.23 | 8.46 | 8.17 | 0 | 0 | 0 |
| 27/07/2017 |
8.23
|
65,100 | 8.31 | 8.31 | 8.20 | 0 | 0 | 0 |
| 26/07/2017 |
8.31
|
27,860 | 8.20 | 8.31 | 8.15 | 0 | 0 | 0 |
| 25/07/2017 |
8.20
|
85,940 | 8.23 | 8.23 | 8.15 | 0 | 0 | 0 |
| 24/07/2017 |
8.23
|
126,860 | 8.31 | 8.36 | 8.12 | 0 | 0 | 0 |
| 21/07/2017 |
8.31
|
74,330 | 8.20 | 8.36 | 8.28 | 0 | 0 | 0 |
| 20/07/2017 |
8.20
|
136,840 | 8.15 | 8.25 | 8.07 | 500 | 0 | 0.0 |
| 19/07/2017 |
8.15
|
48,300 | 8.15 | 8.20 | 8.07 | 0 | 0 | 0 |
| 18/07/2017 |
8.15
|
90,410 | 8.20 | 8.20 | 8.09 | 0 | 4,000 | -0.1 |
| 17/07/2017 |
8.20
|
71,830 | 8.09 | 8.25 | 8.04 | 0 | 0 | 0 |
| 14/07/2017 |
8.09
|
29,060 | 8.09 | 8.12 | 8.04 | 0 | 0 | 0 |
| 13/07/2017 |
8.09
|
196,220 | 7.99 | 8.20 | 8.04 | 0 | 5,900 | -0.1 |
| 12/07/2017 |
7.99
|
63,500 | 7.88 | 7.99 | 7.83 | 0 | 0 | 0 |
| 11/07/2017 |
7.88
|
39,210 | 7.78 | 7.94 | 7.83 | 2,220 | 0 | 0.0 |
| 10/07/2017 |
7.78
|
41,270 | 7.88 | 7.88 | 7.78 | 0 | 0 | 0 |