| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-20) |
3.30 | 13.69% | 3,572,100 | 29,400 | 0.8 |
24.10
29.30
27.40
|
|
2 tháng
(2024-07-22) |
3.10 | 12.76% | 6,163,000 | 92,300 | 2.2 |
21.50
29.30
27.40
|
|
3 tháng
(2024-06-21) |
-6.60 | -19.41% | 13,314,000 | 190,760 | 4.7 |
21.50
34
27.40
|
|
6 tháng
(2024-03-25) |
7.40 | 37% | 22,895,500 | 515,940 | 11.1 |
18
34
27.40
|
|
12 tháng
(2023-09-25) |
8.20 | 42.71% | 31,837,600 | 1,310,040 | 26.0 |
15.90
34
27.40
|
|
24 tháng
(2022-09-30) |
11.58 | 73.22% | 49,743,111 | 1,348,720 | 26.5 |
8.05
34
27.40
|
|
36 tháng
(2021-10-05) |
-5.97 | -17.88% | 116,283,802 | 1,356,862 | 26.8 |
8.05
40.19
27.40
|
|
60 tháng
(2019-10-16) |
18.30 | 201.11% | 213,679,381 | 1,186,013 | 23.4 |
4.74
40.19
27.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/11/2017 |
8.63
|
2,300 | 8.63 | 8.63 | 8.53 | 0 | 0 | 0 |
| 24/11/2017 |
8.63
|
4,400 | 8.91 | 8.91 | 8.53 | 0 | 0 | 0 |
| 23/11/2017 |
8.91
|
2,800 | 9.00 | 9.00 | 8.82 | 0 | 0 | 0 |
| 22/11/2017 |
9.00
|
24,500 | 8.82 | 9.00 | 8.82 | 0 | 0 | 0 |
| 21/11/2017 |
8.82
|
10,500 | 8.82 | 9.10 | 8.82 | 0 | 0 | 0 |
| 20/11/2017 |
8.82
|
6,100 | 8.63 | 8.82 | 8.72 | 0 | 0 | 0 |
| 17/11/2017 |
8.63
|
18,500 | 8.53 | 9.00 | 8.53 | 0 | 0 | 0 |
| 16/11/2017 |
8.53
|
2,300 | 8.72 | 8.72 | 8.53 | 0 | 0 | 0 |
| 15/11/2017 |
8.72
|
41,100 | 8.34 | 9.10 | 8.44 | 0 | 0 | 0 |
| 14/11/2017 |
8.34
|
20,300 | 8.34 | 8.53 | 8.34 | 0 | 0 | 0 |
| 13/11/2017 |
8.34
|
18,500 | 8.25 | 8.53 | 8.06 | 0 | 0 | 0 |
| 10/11/2017 |
8.25
|
11,600 | 8.25 | 8.34 | 7.96 | 0 | 0 | 0 |
| 09/11/2017 |
8.25
|
3,100 | 8.44 | 8.44 | 8.25 | 0 | 0 | 0 |
| 08/11/2017 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 07/11/2017 |
8.44
|
8,200 | 7.96 | 8.44 | 8.34 | 8,200 | 0 | 0.1 |
| 06/11/2017 |
7.96
|
900 | 7.96 | 8.06 | 7.96 | 0 | 0 | 0 |
| 03/11/2017 |
7.96
|
6,000 | 8.25 | 8.25 | 7.96 | 0 | 0 | 0 |
| 02/11/2017 |
8.25
|
11,800 | 7.96 | 8.34 | 8.25 | 11,800 | 0 | 0.1 |
| 01/11/2017 |
7.96
|
4,500 | 8.15 | 8.44 | 7.96 | 0 | 0 | 0 |
| 31/10/2017 |
8.15
|
200 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 30/10/2017 |
8.15
|
300 | 8.44 | 8.44 | 8.15 | 0 | 0 | 0 |
| 27/10/2017 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 26/10/2017 |
8.44
|
3,000 | 7.96 | 8.44 | 8.44 | 0 | 0 | 0 |
| 25/10/2017 |
7.96
|
13,200 | 8.25 | 8.25 | 7.96 | 0 | 0 | 0 |
| 24/10/2017 |
8.25
|
2,900 | 8.34 | 8.34 | 8.25 | 0 | 0 | 0 |
| 23/10/2017 |
8.34
|
100 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 20/10/2017 |
8.34
|
1,000 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 19/10/2017 |
8.34
|
100 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 18/10/2017 |
8.34
|
100 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 17/10/2017 |
8.34
|
300 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 16/10/2017 |
8.34
|
4,200 | 7.96 | 8.34 | 8.15 | 0 | 0 | 0 |
| 13/10/2017 |
7.96
|
4,000 | 8.34 | 8.34 | 7.96 | 0 | 0 | 0 |
| 12/10/2017 |
8.34
|
100 | 8.25 | 8.34 | 8.34 | 0 | 0 | 0 |
| 11/10/2017 |
8.25
|
500 | 7.87 | 8.25 | 8.25 | 0 | 0 | 0 |
| 10/10/2017 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 09/10/2017 |
7.87
|
100 | 8.34 | 8.34 | 7.87 | 0 | 0 | 0 |
| 06/10/2017 |
8.34
|
35,000 | 8.34 | 8.44 | 8.34 | 30,000 | 0 | 0.3 |
| 05/10/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 04/10/2017 |
8.34
|
500 | 7.87 | 8.34 | 8.34 | 0 | 0 | 0 |
| 03/10/2017 |
7.87
|
6,800 | 8.34 | 8.82 | 7.87 | 0 | 0 | 0 |
| 02/10/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 29/09/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 28/09/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 27/09/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 26/09/2017 |
8.34
|
2,100 | 7.96 | 8.34 | 8.06 | 0 | 0 | 0 |
| 25/09/2017 |
7.96
|
2,000 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 22/09/2017 |
7.96
|
5,100 | 8.06 | 8.06 | 7.87 | 0 | 0 | 0 |
| 21/09/2017 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 20/09/2017 |
8.06
|
28,700 | 8.34 | 8.34 | 8.06 | 0 | 0 | 0 |
| 19/09/2017 |
8.34
|
1,000 | 8.44 | 8.44 | 8.06 | 0 | 0 | 0 |
| 18/09/2017 |
8.44
|
5,700 | 8.44 | 8.44 | 8.06 | 0 | 0 | 0 |
| 15/09/2017 |
8.44
|
45,200 | 8.44 | 8.53 | 8.25 | 32,500 | 0 | 0.3 |
| 14/09/2017 |
8.44
|
12,000 | 7.87 | 8.44 | 7.77 | 0 | 0 | 0 |
| 13/09/2017 |
7.87
|
4,000 | 8.25 | 8.25 | 7.87 | 0 | 0 | 0 |
| 12/09/2017 |
8.25
|
9,100 | 8.06 | 8.53 | 8.25 | 0 | 0 | 0 |
| 11/09/2017 |
8.06
|
9,400 | 8.06 | 8.15 | 7.87 | 3,600 | 0 | 0 |
| 08/09/2017 |
8.06
|
4,000 | 7.96 | 8.15 | 8.06 | 0 | 0 | 0 |
| 07/09/2017 |
7.96
|
5,100 | 8.53 | 8.53 | 7.96 | 0 | 0 | 0 |
| 06/09/2017 |
8.53
|
17,000 | 7.96 | 8.53 | 7.96 | 9,900 | 0 | 0.1 |
| 05/09/2017 |
7.96
|
4,000 | 7.96 | 7.96 | 7.96 | 4,000 | 0 | 0.0 |
| 01/09/2017 |
7.96
|
3,000 | 8.06 | 8.06 | 7.96 | 0 | 0 | 0 |
| 31/08/2017 |
8.06
|
6,700 | 8.06 | 8.06 | 7.96 | 0 | 0 | 0 |
| 30/08/2017 |
8.06
|
12,900 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 29/08/2017 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 28/08/2017 |
8.06
|
2,000 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 25/08/2017 |
8.06
|
18,000 | 8.53 | 8.53 | 8.06 | 0 | 0 | 0 |
| 24/08/2017 |
8.53
|
20,000 | 8.53 | 8.53 | 8.15 | 0 | 0 | 0 |
| 23/08/2017 |
8.53
|
200 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 22/08/2017 |
8.53
|
21,000 | 8.53 | 8.53 | 8.34 | 0 | 0 | 0 |
| 21/08/2017 |
8.53
|
15,000 | 8.34 | 8.53 | 8.06 | 10,000 | 0 | 0.1 |
| 18/08/2017 |
8.34
|
0 | 8.06 | 8.34 | 8.34 | 0 | 0 | 0 |
| 17/08/2017 |
8.06
|
4,300 | 8.25 | 8.53 | 8.06 | 3,200 | 0 | 0.0 |
| 16/08/2017 |
8.25
|
7,200 | 8.53 | 8.53 | 8.25 | 6,400 | 0 | 0.1 |
| 15/08/2017 |
8.53
|
4,000 | 8.25 | 8.53 | 8.53 | 0 | 0 | 0 |
| 14/08/2017 |
8.25
|
8,300 | 7.96 | 8.25 | 8.25 | 8,300 | 0 | 0.1 |
| 11/08/2017 |
7.96
|
700 | 8.34 | 8.63 | 7.96 | 0 | 0 | 0 |
| 10/08/2017 |
8.34
|
5,600 | 9.00 | 9.00 | 8.34 | 5,600 | 0 | 0.0 |
| 09/08/2017 |
9.00
|
500 | 8.34 | 9.00 | 9.00 | 0 | 0 | 0 |
| 08/08/2017 |
8.34
|
6,900 | 8.53 | 8.53 | 8.34 | 6,500 | 0 | 0.1 |
| 07/08/2017 |
8.53
|
18,900 | 8.25 | 8.63 | 8.15 | 11,600 | 0 | 0.1 |
| 04/08/2017 |
8.25
|
7,200 | 8.53 | 9.19 | 8.25 | 0 | 0 | 0 |
| 03/08/2017 |
8.53
|
29,800 | 8.06 | 8.53 | 8.06 | 18,800 | 0 | 0.2 |
| 02/08/2017 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 01/08/2017 |
8.06
|
6,600 | 8.06 | 8.06 | 8.06 | 6,600 | 0 | 0.1 |
| 31/07/2017 |
8.06
|
3,600 | 8.06 | 8.06 | 7.77 | 3,000 | 0 | 0.0 |
| 28/07/2017 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 27/07/2017 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 26/07/2017 |
8.06
|
800 | 7.68 | 8.06 | 8.06 | 0 | 0 | 0 |
| 25/07/2017 |
7.68
|
1,100 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 24/07/2017 |
7.68
|
6,100 | 7.68 | 7.87 | 7.68 | 0 | 0 | 0 |
| 21/07/2017 |
7.68
|
1,100 | 8.06 | 8.15 | 7.68 | 0 | 0 | 0 |
| 20/07/2017 |
8.06
|
0 | 8.25 | 8.06 | 8.06 | 0 | 0 | 0 |
| 19/07/2017 |
8.25
|
9,700 | 8.34 | 8.34 | 8.06 | 0 | 0 | 0 |
| 18/07/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 17/07/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 14/07/2017 |
8.34
|
1,500 | 8.53 | 8.53 | 8.34 | 0 | 0 | 0 |
| 13/07/2017 |
8.53
|
3,500 | 8.06 | 8.53 | 8.06 | 0 | 0 | 0 |
| 12/07/2017 |
8.06
|
1,000 | 8.44 | 8.44 | 8.06 | 0 | 0 | 0 |
| 11/07/2017 |
8.44
|
2,000 | 8.53 | 8.53 | 8.34 | 0 | 0 | 0 |
| 10/07/2017 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |