| 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) |
0.50 | 3.94% | 979,700 | -674 | -0.0 |
12.50
13.50
13.20
|
|
2 tháng
(2024-07-22) |
0.40 | 3.12% | 1,354,700 | -674 | -0.0 |
12.40
13.50
13.20
|
|
3 tháng
(2024-06-21) |
-1 | -7.04% | 2,131,800 | -674 | -0.0 |
12.40
14.30
13.20
|
|
6 tháng
(2024-03-25) |
-2.50 | -15.92% | 7,214,948 | -1,012,774 | -15.5 |
12
17.10
13.20
|
|
12 tháng
(2023-09-25) |
2.37 | 21.87% | 9,905,827 | -1,976,348 | -28.0 |
10.01
17.10
13.20
|
|
24 tháng
(2022-09-30) |
-1.09 | -7.63% | 10,507,538 | -1,959,748 | -27.7 |
9.74
17.10
13.20
|
|
36 tháng
(2021-10-05) |
3.14 | 31.20% | 22,831,219 | -425,093 | -4.0 |
9.51
17.10
13.20
|
|
60 tháng
(2019-10-16) |
7.47 | 130.51% | 32,145,419 | -192,593 | -1.1 |
5.25
17.10
13.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/11/2017 |
7.51
|
2,000 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 27/11/2017 |
7.51
|
2,350 | 7.51 | 7.66 | 7.47 | 0 | 0 | 0 |
| 24/11/2017 |
7.51
|
7,900 | 7.27 | 7.51 | 7.27 | 0 | 0 | 0 |
| 23/11/2017 |
7.27
|
3,700 | 7.51 | 7.51 | 7.27 | 0 | 0 | 0 |
| 22/11/2017 |
7.51
|
448 | 7.56 | 7.56 | 7.51 | 0 | 0 | 0 |
| 21/11/2017 |
7.56
|
1,100 | 7.76 | 7.76 | 7.56 | 0 | 0 | 0 |
| 20/11/2017 |
7.76
|
6,700 | 7.85 | 7.95 | 7.27 | 0 | 0 | 0 |
| 17/11/2017 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 16/11/2017 |
7.85
|
10 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 15/11/2017 |
7.85
|
4,000 | 7.90 | 7.90 | 7.81 | 0 | 0 | 0 |
| 14/11/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 13/11/2017 |
7.90
|
100 | 8.19 | 8.19 | 7.90 | 0 | 0 | 0 |
| 10/11/2017 |
8.19
|
30 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 09/11/2017 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 08/11/2017 |
8.19
|
100 | 7.81 | 8.19 | 8.19 | 0 | 0 | 0 |
| 07/11/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 06/11/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 03/11/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 02/11/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 01/11/2017 |
7.81
|
630 | 7.81 | 7.81 | 7.51 | 0 | 0 | 0 |
| 31/10/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 30/10/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 27/10/2017 |
7.81
|
1,000 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 26/10/2017 |
7.81
|
500 | 7.95 | 7.95 | 7.81 | 0 | 0 | 0 |
| 25/10/2017 |
7.95
|
200 | 8.00 | 8.00 | 7.22 | 0 | 0 | 0 |
| 24/10/2017 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 23/10/2017 |
8.00
|
600 | 8.29 | 8.29 | 7.76 | 0 | 0 | 0 |
| 20/10/2017 |
8.29
|
100 | 7.76 | 8.29 | 8.29 | 0 | 0 | 0 |
| 19/10/2017 |
7.76
|
1,900 | 7.51 | 7.90 | 7.76 | 0 | 0 | 0 |
| 18/10/2017 |
7.51
|
1,300 | 7.95 | 7.95 | 7.51 | 0 | 0 | 0 |
| 17/10/2017 |
7.95
|
1,200 | 7.95 | 7.95 | 7.18 | 0 | 0 | 0 |
| 16/10/2017 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 13/10/2017 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 12/10/2017 |
7.95
|
2,700 | 7.71 | 7.95 | 7.71 | 0 | 0 | 0 |
| 11/10/2017 |
7.71
|
1,700 | 7.76 | 7.76 | 7.61 | 0 | 0 | 0 |
| 10/10/2017 |
7.76
|
700 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 09/10/2017 |
7.76
|
1,872 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 06/10/2017 |
7.76
|
1,900 | 7.90 | 7.90 | 7.51 | 0 | 0 | 0 |
| 05/10/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 04/10/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 03/10/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 02/10/2017 |
7.90
|
400 | 8.05 | 8.05 | 7.90 | 400 | 0 | 0.0 |
| 29/09/2017 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 28/09/2017 |
8.05
|
700 | 8.14 | 8.14 | 7.76 | 0 | 0 | 0 |
| 27/09/2017 |
8.14
|
600 | 8.19 | 8.19 | 7.76 | 0 | 0 | 0 |
| 26/09/2017 |
8.19
|
300 | 8.19 | 8.19 | 8.05 | 0 | 0 | 0 |
| 25/09/2017 |
8.19
|
800 | 8.19 | 8.19 | 7.42 | 0 | 0 | 0 |
| 22/09/2017 |
8.19
|
4,800 | 8.24 | 8.24 | 7.51 | 0 | 0 | 0 |
| 21/09/2017 |
8.24
|
900 | 8.24 | 8.24 | 7.95 | 0 | 0 | 0 |
| 20/09/2017 |
8.24
|
100 | 8.14 | 8.24 | 8.24 | 0 | 0 | 0 |
| 19/09/2017 |
8.14
|
3,900 | 8.14 | 8.14 | 7.95 | 0 | 0 | 0 |
| 18/09/2017 |
8.14
|
1,900 | 8.29 | 8.29 | 8.05 | 0 | 0 | 0 |
| 15/09/2017 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 14/09/2017 |
8.29
|
200 | 8.29 | 8.29 | 8.05 | 0 | 0 | 0 |
| 13/09/2017 |
8.29
|
2,670 | 8.29 | 8.34 | 7.95 | 0 | 0 | 0 |
| 12/09/2017 |
8.29
|
1,300 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 11/09/2017 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 08/09/2017 |
8.29
|
2,600 | 8.24 | 8.29 | 8.14 | 0 | 0 | 0 |
| 07/09/2017 |
8.24
|
20 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 06/09/2017 |
8.24
|
5,900 | 8.34 | 8.34 | 8.24 | 0 | 0 | 0 |
| 05/09/2017 |
8.34
|
6,900 | 8.34 | 8.34 | 8.29 | 0 | 0 | 0 |
| 01/09/2017 |
8.34
|
4,200 | 8.34 | 8.34 | 8.19 | 0 | 0 | 0 |
| 31/08/2017 |
8.34
|
10 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 30/08/2017 |
8.34
|
14,350 | 8.34 | 8.39 | 8.24 | 0 | 0 | 0 |
| 29/08/2017 |
8.34
|
1,450 | 8.48 | 8.48 | 8.29 | 0 | 0 | 0 |
| 28/08/2017 |
8.48
|
12,820 | 8.29 | 8.48 | 8.24 | 0 | 0 | 0 |
| 25/08/2017 |
8.29
|
7,640 | 8.29 | 8.29 | 8.24 | 0 | 0 | 0 |
| 24/08/2017 |
8.29
|
2,860 | 8.24 | 8.29 | 8.14 | 0 | 0 | 0 |
| 23/08/2017 |
8.24
|
2,400 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 22/08/2017 |
8.24
|
4,340 | 8.24 | 8.53 | 8.24 | 0 | 0 | 0 |
| 21/08/2017 |
8.24
|
9,060 | 8.34 | 8.73 | 8.24 | 0 | 0 | 0 |
| 18/08/2017 |
8.34
|
37,660 | 8.24 | 8.34 | 7.66 | 0 | 0 | 0 |
| 17/08/2017 |
8.24
|
20,100 | 8.19 | 8.29 | 8.00 | 0 | 0 | 0 |
| 16/08/2017 |
8.19
|
8,800 | 8.19 | 8.24 | 7.76 | 0 | 0 | 0 |
| 15/08/2017 |
8.19
|
1,000 | 8.19 | 8.19 | 7.76 | 0 | 0 | 0 |
| 14/08/2017 |
8.19
|
2,500 | 8.19 | 8.24 | 7.71 | 0 | 0 | 0 |
| 11/08/2017 |
8.19
|
1,100 | 8.24 | 8.24 | 7.42 | 0 | 0 | 0 |
| 10/08/2017 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 09/08/2017 |
8.24
|
700 | 8.34 | 8.34 | 7.66 | 0 | 200 | -0.0 |
| 08/08/2017 |
8.34
|
3,300 | 8.34 | 8.34 | 7.76 | 0 | 0 | 0 |
| 07/08/2017 |
8.34
|
6,250 | 8.05 | 8.34 | 7.76 | 0 | 0 | 0 |
| 04/08/2017 |
8.05
|
4,100 | 8.24 | 8.24 | 7.76 | 0 | 0 | 0 |
| 03/08/2017 |
8.24
|
1,292 | 8.19 | 8.39 | 7.76 | 0 | 0 | 0 |
| 02/08/2017 |
8.19
|
4,800 | 8.34 | 8.34 | 7.76 | 0 | 0 | 0 |
| 01/08/2017 |
8.34
|
5,810 | 8.63 | 8.73 | 7.81 | 0 | 0 | 0 |
| 31/07/2017 |
8.63
|
7,050 | 9.31 | 9.31 | 8.39 | 0 | 0 | 0 |
| 28/07/2017 |
9.31
|
11,220 | 8.53 | 9.36 | 8.19 | 0 | 0 | 0 |
| 27/07/2017 |
8.53
|
8,120 | 7.81 | 8.53 | 7.81 | 0 | 0 | 0 |
| 26/07/2017 |
7.81
|
8,648 | 7.81 | 8.00 | 7.76 | 0 | 0 | 0 |
| 25/07/2017 |
7.81
|
5,400 | 8.00 | 8.19 | 7.81 | 0 | 0 | 0 |
| 24/07/2017 |
8.00
|
4,205 | 8.34 | 8.73 | 8.00 | 0 | 0 | 0 |
| 21/07/2017 |
8.34
|
22,150 | 8.00 | 8.68 | 7.76 | 0 | 0 | 0 |
| 20/07/2017 |
8.00
|
17,114 | 8.19 | 8.19 | 7.85 | 0 | 0 | 0 |
| 19/07/2017 |
8.19
|
6,210 | 8.24 | 8.53 | 8.05 | 0 | 0 | 0 |
| 18/07/2017 |
8.24
|
1,840 | 8.14 | 8.73 | 8.24 | 0 | 0 | 0 |
| 17/07/2017 |
8.14
|
9,600 | 8.44 | 8.44 | 8.00 | 0 | 0 | 0 |
| 14/07/2017 |
8.44
|
12,700 | 8.34 | 8.44 | 7.95 | 0 | 0 | 0 |
| 13/07/2017 |
8.34
|
8,500 | 8.68 | 8.68 | 8.24 | 0 | 0 | 0 |
| 12/07/2017 |
8.68
|
7,000 | 8.48 | 8.68 | 8.34 | 0 | 0 | 0 |
| 11/07/2017 |
8.48
|
700 | 8.73 | 8.73 | 8.48 | 0 | 0 | 0 |