| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-14) |
-3.20 | -8.58% | 12,700 | 0 | 0 |
34.10
37.95
34.10
|
|
2 tháng
(2024-09-16) |
-1.65 | -4.62% | 21,800 | 0 | 0 |
34.10
39
34.10
|
|
3 tháng
(2024-08-15) |
-1.70 | -4.75% | 29,400 | 100 | 0.0 |
34.10
39
34.10
|
|
6 tháng
(2024-05-17) |
-19.98 | -36.95% | 198,300 | 0 | -0.0 |
33.55
54.27
34.10
|
|
12 tháng
(2023-11-20) |
-29.87 | -46.69% | 476,500 | 100 | 0.0 |
33.55
63.97
34.10
|
|
24 tháng
(2022-11-24) |
-26.75 | -43.96% | 686,600 | -798 | -1.4 |
33.55
65.42
34.10
|
|
36 tháng
(2021-11-29) |
2.28 | 7.15% | 2,345,200 | -4,818 | 1.1 |
30.10
67.35
34.10
|
|
60 tháng
(2019-12-10) |
21.99 | 181.53% | 5,381,460 | -335,458 | -8.8 |
9.04
67.35
34.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/12/2017 |
7.67
|
10 | 7.71 | 7.71 | 7.67 | 0 | 0 | 0 |
| 25/12/2017 |
7.71
|
15,500 | 7.95 | 7.99 | 7.71 | 0 | 0 | 0 |
| 22/12/2017 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 21/12/2017 |
7.95
|
30 | 7.88 | 7.95 | 7.95 | 0 | 0 | 0 |
| 20/12/2017 |
7.88
|
10 | 7.71 | 7.88 | 7.88 | 0 | 0 | 0 |
| 19/12/2017 |
7.71
|
270 | 7.99 | 7.99 | 7.71 | 0 | 0 | 0 |
| 18/12/2017 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 15/12/2017 |
7.99
|
4,000 | 8.16 | 8.16 | 7.99 | 0 | 0 | 0 |
| 14/12/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 13/12/2017 |
8.16
|
100 | 7.92 | 8.16 | 7.85 | 0 | 0 | 0 |
| 12/12/2017 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 11/12/2017 |
7.92
|
170 | 7.99 | 7.99 | 7.92 | 0 | 0 | 0 |
| 08/12/2017 |
7.99
|
2,000 | 8.02 | 8.02 | 7.99 | 0 | 0 | 0 |
| 07/12/2017 |
8.02
|
390 | 8.02 | 8.02 | 7.92 | 0 | 0 | 0 |
| 06/12/2017 |
8.02
|
5,430 | 7.99 | 8.13 | 7.99 | 0 | 0 | 0 |
| 05/12/2017 |
7.99
|
250 | 8.13 | 8.13 | 7.99 | 0 | 0 | 0 |
| 04/12/2017 |
8.13
|
7,310 | 8.09 | 8.13 | 8.13 | 0 | 0 | 0 |
| 01/12/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 30/11/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 29/11/2017 |
8.09
|
1,110 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 28/11/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 27/11/2017 |
8.09
|
570 | 7.57 | 8.09 | 7.57 | 0 | 0 | 0 |
| 24/11/2017 |
7.57
|
690 | 8.06 | 8.23 | 7.57 | 0 | 0 | 0 |
| 23/11/2017 |
8.06
|
1,010 | 7.85 | 8.06 | 8.06 | 0 | 0 | 0 |
| 22/11/2017 |
7.85
|
4,120 | 7.71 | 8.13 | 7.85 | 0 | 0 | 0 |
| 21/11/2017 |
7.71
|
2,000 | 8.23 | 8.30 | 7.71 | 0 | 0 | 0 |
| 20/11/2017 |
8.23
|
3,020 | 8.06 | 8.23 | 8.06 | 0 | 0 | 0 |
| 17/11/2017 |
8.06
|
3,150 | 7.99 | 8.06 | 8.06 | 0 | 0 | 0 |
| 16/11/2017 |
7.99
|
30 | 8.16 | 8.16 | 7.99 | 0 | 0 | 0 |
| 15/11/2017 |
8.16
|
830 | 8.20 | 8.20 | 7.85 | 0 | 0 | 0 |
| 14/11/2017 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 13/11/2017 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 10/11/2017 |
8.20
|
110 | 8.20 | 8.20 | 7.85 | 0 | 0 | 0 |
| 09/11/2017 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 08/11/2017 |
8.20
|
4,290 | 8.41 | 8.41 | 8.06 | 0 | 0 | 0 |
| 07/11/2017 |
8.41
|
6,050 | 8.41 | 8.62 | 8.41 | 0 | 2,530 | -0.0 |
| 06/11/2017 |
8.41
|
50 | 8.34 | 8.41 | 8.16 | 0 | 10 | -0.0 |
| 03/11/2017 |
8.34
|
1,150 | 8.27 | 8.37 | 7.71 | 0 | 0 | 0 |
| 02/11/2017 |
8.27
|
10 | 8.41 | 8.41 | 8.27 | 0 | 0 | 0 |
| 01/11/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 31/10/2017 |
8.41
|
300 | 8.34 | 8.41 | 8.41 | 0 | 0 | 0 |
| 30/10/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 27/10/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 26/10/2017 |
8.34
|
1,000 | 8.27 | 8.34 | 8.34 | 0 | 0 | 0 |
| 25/10/2017 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 24/10/2017 |
8.27
|
220 | 8.41 | 8.41 | 8.27 | 0 | 0 | 0 |
| 23/10/2017 |
8.41
|
5,000 | 8.37 | 8.41 | 8.41 | 0 | 0 | 0 |
| 20/10/2017 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 19/10/2017 |
8.37
|
2,300 | 8.20 | 8.37 | 8.20 | 0 | 0 | 0 |
| 18/10/2017 |
8.20
|
500 | 8.23 | 8.23 | 8.20 | 0 | 0 | 0 |
| 17/10/2017 |
8.23
|
1,090 | 8.06 | 8.41 | 8.23 | 0 | 0 | 0 |
| 16/10/2017 |
8.06
|
1,180 | 8.20 | 8.20 | 8.06 | 0 | 1,070 | -0.0 |
| 13/10/2017 |
8.20
|
900 | 8.37 | 8.37 | 8.20 | 0 | 0 | 0 |
| 12/10/2017 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 11/10/2017 |
8.37
|
80 | 8.37 | 8.37 | 8.37 | 0 | 80 | -0.0 |
| 10/10/2017 |
8.37
|
3,000 | 8.37 | 8.37 | 8.37 | 0 | 3,000 | -0.0 |
| 09/10/2017 |
8.37
|
3,000 | 8.06 | 8.37 | 8.30 | 0 | 0 | 0 |
| 06/10/2017 |
8.06
|
3,000 | 8.13 | 8.13 | 8.06 | 0 | 0 | 0 |
| 05/10/2017 |
8.13
|
1,450 | 8.30 | 8.30 | 8.13 | 0 | 0 | 0 |
| 04/10/2017 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 03/10/2017 |
8.30
|
100 | 8.23 | 8.30 | 8.30 | 0 | 0 | 0 |
| 02/10/2017 |
8.23
|
320 | 8.06 | 8.23 | 8.06 | 0 | 0 | 0 |
| 29/09/2017 |
8.06
|
2,090 | 8.13 | 8.13 | 8.06 | 0 | 0 | 0 |
| 28/09/2017 |
8.13
|
480 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 27/09/2017 |
8.13
|
1,000 | 8.20 | 8.27 | 8.13 | 0 | 0 | 0 |
| 26/09/2017 |
8.20
|
540 | 8.20 | 8.76 | 8.13 | 0 | 0 | 0 |
| 25/09/2017 |
8.20
|
10 | 8.41 | 8.41 | 8.20 | 0 | 0 | 0 |
| 22/09/2017 |
8.41
|
1,080 | 8.20 | 8.41 | 7.64 | 0 | 0 | 0 |
| 21/09/2017 |
8.20
|
200 | 8.41 | 8.41 | 8.20 | 0 | 0 | 0 |
| 20/09/2017 |
8.41
|
16,030 | 8.41 | 8.41 | 8.27 | 0 | 0 | 0 |
| 19/09/2017 |
8.41
|
10,100 | 8.41 | 8.41 | 8.27 | 0 | 0 | 0 |
| 18/09/2017 |
8.41
|
10,000 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 15/09/2017 |
8.41
|
16,480 | 8.41 | 8.41 | 8.34 | 0 | 1,090 | -0.0 |
| 14/09/2017 |
8.41
|
1,310 | 8.37 | 8.41 | 8.20 | 0 | 0 | 0 |
| 13/09/2017 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 12/09/2017 |
8.37
|
830 | 8.34 | 8.37 | 8.37 | 0 | 0 | 0 |
| 11/09/2017 |
8.34
|
500 | 8.27 | 8.34 | 8.13 | 0 | 0 | 0 |
| 08/09/2017 |
8.27
|
1,000 | 8.09 | 8.27 | 8.27 | 0 | 0 | 0 |
| 07/09/2017 |
8.09
|
430 | 8.09 | 8.30 | 8.09 | 0 | 0 | 0 |
| 06/09/2017 |
8.09
|
1,320 | 8.13 | 8.13 | 8.09 | 0 | 300 | -0.0 |
| 05/09/2017 |
8.13
|
40 | 8.41 | 8.41 | 8.13 | 0 | 0 | 0 |
| 01/09/2017 |
8.41
|
10 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 31/08/2017 |
8.41
|
100 | 8.55 | 8.55 | 8.41 | 0 | 0 | 0 |
| 30/08/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 29/08/2017 |
8.55
|
32,130 | 8.51 | 8.55 | 8.51 | 0 | 0 | 0 |
| 28/08/2017 |
8.51
|
16,750 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 25/08/2017 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 24/08/2017 |
8.51
|
15,000 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 23/08/2017 |
8.51
|
10,000 | 8.48 | 8.51 | 8.51 | 0 | 0 | 0 |
| 22/08/2017 |
8.48
|
35,290 | 8.48 | 8.48 | 8.41 | 0 | 0 | 0 |
| 21/08/2017 |
8.48
|
11,200 | 8.41 | 8.48 | 8.48 | 0 | 0 | 0 |
| 18/08/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 17/08/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 16/08/2017 |
8.41
|
1,570 | 8.34 | 8.90 | 8.27 | 0 | 0 | 0 |
| 15/08/2017 |
8.34
|
900 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 14/08/2017 |
8.34
|
100 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 11/08/2017 |
8.34
|
10 | 8.20 | 8.34 | 8.34 | 0 | 0 | 0 |
| 10/08/2017 |
8.20
|
3,210 | 8.72 | 8.72 | 8.20 | 0 | 0 | 0 |
| 09/08/2017 |
8.72
|
130 | 8.55 | 8.97 | 8.72 | 0 | 0 | 0 |
| 08/08/2017 |
8.55
|
80 | 8.72 | 8.72 | 8.55 | 0 | 10 | -0.0 |