| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-19) |
0.20 | 1.08% | 381,275,500 | -54,939,144 | -1,025.5 |
18.15
19
18.65
|
|
2 tháng
(2024-07-22) |
-0.15 | -0.80% | 680,911,000 | -84,770,769 | -1,566.8 |
17.85
19
18.65
|
|
3 tháng
(2024-06-20) |
-1.05 | -5.33% | 1,258,316,500 | -102,791,032 | -1,909.9 |
17.85
19.70
18.65
|
|
6 tháng
(2024-03-22) |
0.80 | 4.48% | 2,325,791,500 | -160,406,952 | -2,984.3 |
17.19
19.70
18.65
|
|
12 tháng
(2023-09-25) |
0.19 | 1.02% | 3,841,352,500 | -238,493,435 | -4,512.5 |
17.19
20.54
18.65
|
|
24 tháng
(2022-09-29) |
2.36 | 14.49% | 8,106,987,000 | -319,886,759 | -6,177.7 |
13.26
20.54
18.65
|
|
36 tháng
(2021-10-04) |
-2.47 | -11.68% | 11,516,291,800 | -402,603,253 | -9,233.2 |
13.26
24.10
18.65
|
|
60 tháng
(2019-10-15) |
11.09 | 146.74% | 15,551,156,500 | -498,132,595 | -14,963.9 |
5.68
24.37
18.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/11/2017 |
8.29
|
939,760 | 8.29 | 8.41 | 8.22 | 0 | 0 | 0 |
| 23/11/2017 |
8.29
|
1,865,520 | 8.20 | 8.47 | 8.10 | 0 | 0 | 0 |
| 22/11/2017 |
8.20
|
1,542,070 | 8.07 | 8.33 | 8.06 | 0 | 0 | 0 |
| 21/11/2017 |
8.07
|
1,003,180 | 8.10 | 8.15 | 8.03 | 0 | 0 | 0 |
| 20/11/2017 |
8.10
|
629,260 | 8.18 | 8.20 | 8.09 | 0 | 0 | 0 |
| 17/11/2017 |
8.18
|
561,660 | 8.18 | 8.29 | 8.17 | 0 | 0 | 0 |
| 16/11/2017 |
8.18
|
916,660 | 8.14 | 8.37 | 8.09 | 0 | 0 | 0 |
| 15/11/2017 |
8.14
|
775,820 | 8.09 | 8.17 | 8.04 | 0 | 0 | 0 |
| 14/11/2017 |
8.09
|
777,620 | 8.02 | 8.16 | 8.02 | 0 | 0 | 0 |
| 13/11/2017 |
8.02
|
734,400 | 8.19 | 8.20 | 8.00 | 0 | 0 | 0 |
| 10/11/2017 |
8.19
|
503,430 | 8.22 | 8.22 | 8.18 | 0 | 0 | 0 |
| 09/11/2017 |
8.22
|
537,590 | 8.33 | 8.35 | 8.18 | 0 | 0 | 0 |
| 08/11/2017 |
8.33
|
826,220 | 8.18 | 8.35 | 8.11 | 0 | 0 | 0 |
| 07/11/2017 |
8.18
|
579,800 | 8.27 | 8.27 | 8.16 | 0 | 0 | 0 |
| 06/11/2017 |
8.27
|
490,420 | 8.33 | 8.33 | 8.18 | 0 | 0 | 0 |
| 03/11/2017 |
8.33
|
1,257,280 | 7.81 | 8.33 | 7.83 | 0 | 0 | 0 |
| 02/11/2017 |
7.81
|
2,450,520 | 8.35 | 8.41 | 7.79 | 0 | 0 | 0 |
| 01/11/2017 |
8.35
|
994,020 | 8.42 | 8.47 | 8.32 | 0 | 0 | 0 |
| 31/10/2017 |
8.42
|
1,027,260 | 8.51 | 8.56 | 8.41 | 0 | 0 | 0 |
| 30/10/2017 |
8.51
|
1,960,480 | 8.46 | 8.66 | 8.46 | 0 | 0 | 0 |
| 27/10/2017 |
8.46
|
738,890 | 8.43 | 8.49 | 8.40 | 0 | 0 | 0 |
| 26/10/2017 |
8.43
|
757,830 | 8.49 | 8.56 | 8.39 | 0 | 0 | 0 |
| 25/10/2017 |
8.49
|
1,275,530 | 8.43 | 8.52 | 8.35 | 0 | 0 | 0 |
| 24/10/2017 |
8.43
|
826,280 | 8.45 | 8.48 | 8.38 | 0 | 0 | 0 |
| 23/10/2017 |
8.45
|
1,498,490 | 8.56 | 8.68 | 8.43 | 0 | 0 | 0 |
| 20/10/2017 |
8.56
|
1,480,860 | 8.51 | 8.62 | 8.51 | 0 | 0 | 0 |
| 19/10/2017 |
8.51
|
1,057,180 | 8.56 | 8.64 | 8.45 | 0 | 0 | 0 |
| 18/10/2017 |
8.56
|
2,362,080 | 8.53 | 8.72 | 8.56 | 292,300 | 292,300 | 0 |
| 17/10/2017 |
8.53
|
1,689,100 | 8.43 | 8.60 | 8.43 | 2,923,070 | 2,923,070 | 0 |
| 16/10/2017 |
8.43
|
2,217,910 | 8.33 | 8.53 | 8.33 | 0 | 0 | 0 |
| 13/10/2017 |
8.33
|
1,322,500 | 8.30 | 8.50 | 8.27 | 0 | 0 | 0 |
| 12/10/2017 |
8.30
|
2,362,040 | 8.18 | 8.45 | 8.14 | 132,980 | 132,980 | 0 |
| 11/10/2017 |
8.18
|
3,495,690 | 7.87 | 8.18 | 7.90 | 0 | 0 | 0 |
| 10/10/2017 |
7.87
|
869,010 | 7.76 | 7.91 | 7.74 | 0 | 0 | 0 |
| 09/10/2017 |
7.76
|
936,770 | 7.71 | 7.79 | 7.72 | 0 | 0 | 0 |
| 06/10/2017 |
7.71
|
409,110 | 7.63 | 7.71 | 7.62 | 0 | 0 | 0 |
| 05/10/2017 |
7.63
|
219,990 | 7.64 | 7.70 | 7.63 | 0 | 0 | 0 |
| 04/10/2017 |
7.64
|
457,470 | 7.64 | 7.66 | 7.61 | 0 | 0 | 0 |
| 03/10/2017 |
7.64
|
659,660 | 7.72 | 7.73 | 7.61 | 0 | 0 | 0 |
| 02/10/2017 |
7.72
|
634,350 | 7.77 | 7.79 | 7.66 | 0 | 0 | 0 |
| 29/09/2017 |
7.77
|
752,340 | 7.72 | 7.82 | 7.72 | 0 | 0 | 0 |
| 28/09/2017 |
7.72
|
1,238,590 | 7.72 | 7.83 | 7.71 | 0 | 0 | 0 |
| 27/09/2017 |
7.72
|
1,473,820 | 7.58 | 7.76 | 7.58 | 0 | 0 | 0 |
| 26/09/2017 |
7.58
|
718,370 | 7.59 | 7.64 | 7.58 | 0 | 0 | 0 |
| 25/09/2017 |
7.59
|
504,360 | 7.60 | 7.63 | 7.59 | 0 | 0 | 0 |
| 22/09/2017 |
7.60
|
1,288,830 | 7.64 | 7.64 | 7.56 | 0 | 0 | 0 |
| 21/09/2017 |
7.64
|
535,570 | 7.64 | 7.65 | 7.61 | 0 | 0 | 0 |
| 20/09/2017 |
7.64
|
789,670 | 7.65 | 7.73 | 7.63 | 0 | 0 | 0 |
| 19/09/2017 |
7.65
|
820,020 | 7.73 | 7.73 | 7.64 | 0 | 0 | 0 |
| 18/09/2017 |
7.73
|
323,580 | 7.75 | 7.77 | 7.72 | 0 | 0 | 0 |
| 15/09/2017 |
7.75
|
352,480 | 7.76 | 7.79 | 7.74 | 0 | 0 | 0 |
| 14/09/2017 |
7.76
|
268,880 | 7.77 | 7.79 | 7.73 | 0 | 0 | 0 |
| 13/09/2017 |
7.77
|
312,470 | 7.74 | 7.79 | 7.69 | 0 | 0 | 0 |
| 12/09/2017 |
7.74
|
330,150 | 7.66 | 7.77 | 7.54 | 0 | 0 | 0 |
| 11/09/2017 |
7.66
|
655,570 | 7.91 | 7.91 | 7.64 | 0 | 0 | 0 |
| 08/09/2017 |
7.91
|
339,640 | 7.99 | 7.99 | 7.90 | 0 | 0 | 0 |
| 07/09/2017 |
7.99
|
900,290 | 7.90 | 8.14 | 7.91 | 0 | 0 | 0 |
| 06/09/2017 |
7.90
|
1,269,010 | 7.54 | 7.91 | 7.52 | 0 | 0 | 0 |
| 05/09/2017 |
7.54
|
1,274,130 | 7.52 | 7.54 | 7.47 | 0 | 0 | 0 |
| 01/09/2017 |
7.52
|
978,060 | 7.52 | 7.52 | 7.48 | 0 | 0 | 0 |
| 31/08/2017 |
7.52
|
1,196,380 | 7.52 | 7.52 | 7.48 | 0 | 0 | 0 |
| 30/08/2017 |
7.52
|
830,100 | 7.52 | 7.52 | 7.46 | 0 | 0 | 0 |
| 29/08/2017 |
7.52
|
990,000 | 7.52 | 7.52 | 7.45 | 0 | 0 | 0 |
| 28/08/2017 |
7.52
|
761,670 | 7.52 | 7.52 | 7.44 | 0 | 0 | 0 |
| 25/08/2017 |
7.52
|
615,370 | 7.51 | 7.52 | 7.42 | 0 | 0 | 0 |
| 24/08/2017 |
7.51
|
678,690 | 7.50 | 7.53 | 7.42 | 0 | 0 | 0 |
| 23/08/2017 |
7.50
|
520,790 | 7.46 | 7.62 | 7.41 | 0 | 0 | 0 |
| 22/08/2017 |
7.46
|
2,295,930 | 7.43 | 7.46 | 7.21 | 0 | 0 | 0 |
| 21/08/2017 |
7.43
|
798,670 | 7.71 | 7.71 | 7.35 | 376,920 | 376,920 | 0 |
| 18/08/2017 |
7.71
|
1,092,840 | 8.08 | 8.08 | 7.71 | 95,610 | 95,610 | 0 |
| 17/08/2017 |
8.08
|
58,299,310 | 8.08 | 8.08 | 6.84 | 37,352,550 | 0 | 1,456.7 |