| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-11-04) |
0.01 | 0.11% | 2,878,100 | -12,975 | -0.1 |
8.68
9.40
9.01
|
|
2 tháng
(2024-10-07) |
-1.14 | -11.23% | 5,420,800 | -33,075 | -0.3 |
8.68
10.50
9.01
|
|
3 tháng
(2024-09-05) |
-1.29 | -12.52% | 9,218,600 | -38,475 | -0.4 |
8.68
10.50
9.01
|
|
6 tháng
(2024-06-07) |
-4.87 | -35.07% | 37,105,600 | -330,375 | -4.6 |
8.68
13.88
9.01
|
|
12 tháng
(2023-12-11) |
-3.81 | -29.74% | 113,216,300 | -41,084 | -0.4 |
8.68
13.92
9.01
|
|
24 tháng
(2022-12-15) |
0.85 | 10.36% | 241,953,800 | -122,414 | -1.1 |
7.50
16.03
9.01
|
|
36 tháng
(2021-12-20) |
-17.52 | -66.03% | 387,188,900 | -587,679 | -8.6 |
7.21
27.08
9.01
|
|
60 tháng
(2019-12-31) |
2.98 | 49.31% | 474,693,660 | -185,379 | 2.1 |
4.38
27.08
9.01
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/09/2017 |
7.11
|
106,260 | 7.11 | 7.14 | 7.03 | 4,000 | 0 | 0.1 |
| 20/09/2017 |
7.11
|
135,030 | 7.11 | 7.11 | 7.02 | 0 | 0 | 0 |
| 19/09/2017 |
7.11
|
162,740 | 7.07 | 7.11 | 7.03 | 0 | 0 | 0 |
| 18/09/2017 |
7.07
|
122,950 | 6.98 | 7.11 | 6.94 | 0 | 0 | 0 |
| 15/09/2017 |
6.98
|
141,340 | 7.00 | 7.00 | 6.92 | 0 | 0 | 0 |
| 14/09/2017 |
7.00
|
91,790 | 7.02 | 7.03 | 6.96 | 0 | 0 | 0 |
| 13/09/2017 |
7.02
|
92,620 | 7.07 | 7.07 | 6.96 | 0 | 0 | 0 |
| 12/09/2017 |
7.07
|
70,960 | 7.11 | 7.11 | 6.98 | 0 | 0 | 0 |
| 11/09/2017 |
7.11
|
101,690 | 7.11 | 7.14 | 6.96 | 0 | 0 | 0 |
| 08/09/2017 |
7.11
|
155,910 | 7.07 | 7.11 | 7.02 | 0 | 0 | 0 |
| 07/09/2017 |
7.07
|
138,380 | 7.07 | 7.11 | 6.96 | 0 | 0 | 0 |
| 06/09/2017 |
7.07
|
182,650 | 7.07 | 7.13 | 6.96 | 0 | 0 | 0 |
| 05/09/2017 |
7.07
|
128,630 | 7.05 | 7.09 | 6.96 | 0 | 0 | 0 |
| 01/09/2017 |
7.05
|
137,250 | 7.00 | 7.11 | 6.96 | 0 | 0 | 0 |
| 31/08/2017 |
7.00
|
106,930 | 6.98 | 7.00 | 6.94 | 0 | 0 | 0 |
| 30/08/2017 |
6.98
|
37,700 | 6.98 | 7.00 | 6.92 | 0 | 0 | 0 |
| 29/08/2017 |
6.98
|
93,160 | 7.00 | 7.02 | 6.94 | 0 | 0 | 0 |
| 28/08/2017 |
7.00
|
114,660 | 7.02 | 7.03 | 6.96 | 0 | 0 | 0 |
| 25/08/2017 |
7.02
|
119,360 | 7.09 | 7.11 | 6.96 | 0 | 0 | 0 |
| 24/08/2017 |
7.09
|
147,910 | 7.09 | 7.14 | 7.02 | 0 | 0 | 0 |
| 23/08/2017 |
7.09
|
166,450 | 7.14 | 7.14 | 6.83 | 0 | 200 | -0.0 |
| 22/08/2017 |
7.14
|
169,180 | 7.09 | 7.18 | 7.07 | 0 | 0 | 0 |
| 21/08/2017 |
7.09
|
208,550 | 7.02 | 7.14 | 7.05 | 0 | 0 | 0 |
| 18/08/2017 |
7.02
|
128,250 | 7.05 | 7.05 | 6.96 | 0 | 0 | 0 |
| 17/08/2017 |
7.05
|
131,710 | 7.03 | 7.07 | 6.98 | 0 | 0 | 0 |
| 16/08/2017 |
7.03
|
164,650 | 7.02 | 7.07 | 6.96 | 0 | 0 | 0 |
| 15/08/2017 |
7.02
|
124,810 | 7.00 | 7.03 | 6.94 | 0 | 0 | 0 |
| 14/08/2017 |
7.00
|
16,780 | 7.00 | 7.03 | 6.92 | 0 | 0 | 0 |
| 11/08/2017 |
7.00
|
74,800 | 6.98 | 7.00 | 6.91 | 0 | 0 | 0 |
| 10/08/2017 |
6.98
|
125,010 | 7.00 | 7.02 | 6.85 | 0 | 0 | 0 |
| 09/08/2017 |
7.00
|
148,930 | 7.03 | 7.03 | 6.92 | 0 | 0 | 0 |
| 08/08/2017 |
7.03
|
167,670 | 7.07 | 7.09 | 6.96 | 0 | 0 | 0 |
| 07/08/2017 |
7.07
|
130,560 | 6.96 | 7.11 | 6.85 | 0 | 0 | 0 |
| 04/08/2017 |
6.96
|
78,310 | 7.00 | 7.00 | 6.89 | 0 | 0 | 0 |
| 03/08/2017 |
7.00
|
121,680 | 7.03 | 7.07 | 6.92 | 0 | 0 | 0 |
| 02/08/2017 |
7.03
|
118,680 | 7.11 | 7.11 | 6.98 | 0 | 0 | 0 |
| 01/08/2017 |
7.11
|
127,220 | 7.14 | 7.24 | 7.11 | 0 | 0 | 0 |
| 31/07/2017 |
7.14
|
145,220 | 7.18 | 7.18 | 7.11 | 0 | 0 | 0 |
| 28/07/2017 |
7.18
|
170,280 | 6.83 | 7.18 | 6.78 | 0 | 0 | 0 |
| 27/07/2017 |
6.83
|
146,670 | 6.92 | 6.94 | 6.76 | 0 | 0 | 0 |
| 26/07/2017 |
6.92
|
175,300 | 7.00 | 7.02 | 6.83 | 0 | 0 | 0 |
| 25/07/2017 |
7.00
|
143,290 | 6.89 | 7.03 | 6.87 | 0 | 0 | 0 |
| 24/07/2017 |
6.89
|
123,490 | 6.54 | 6.91 | 6.54 | 0 | 0 | 0 |
| 21/07/2017 |
6.54
|
91,920 | 7.02 | 7.03 | 6.54 | 0 | 0 | 0 |
| 20/07/2017 |
7.02
|
173,510 | 7.11 | 7.13 | 6.91 | 0 | 0 | 0 |
| 19/07/2017 |
7.11
|
163,350 | 7.20 | 7.20 | 7.05 | 0 | 0 | 0 |
| 18/07/2017 |
7.20
|
189,400 | 7.18 | 7.20 | 7.07 | 0 | 800 | -0.0 |
| 17/07/2017 |
7.18
|
162,900 | 7.16 | 7.22 | 7.11 | 0 | 100 | -0.0 |
| 14/07/2017 |
7.16
|
221,750 | 6.94 | 7.42 | 6.92 | 0 | 0 | 0 |
| 13/07/2017 |
6.94
|
282,020 | 6.69 | 6.94 | 6.69 | 1,500 | 0 | 0.0 |
| 12/07/2017 |
6.69
|
167,460 | 6.96 | 6.96 | 6.69 | 900 | 0 | 0.0 |
| 11/07/2017 |
6.96
|
152,850 | 7.07 | 7.07 | 6.83 | 0 | 0 | 0 |
| 10/07/2017 |
7.07
|
147,400 | 7.07 | 7.11 | 6.98 | 0 | 0 | 0 |
| 07/07/2017 |
7.07
|
192,890 | 6.98 | 7.09 | 6.96 | 0 | 0 | 0 |
| 06/07/2017 |
6.98
|
160,790 | 7.11 | 7.14 | 6.85 | 0 | 0 | 0 |
| 05/07/2017 |
7.11
|
157,580 | 7.18 | 7.18 | 7.02 | 0 | 0 | 0 |
| 04/07/2017 |
7.18
|
208,770 | 7.07 | 7.24 | 7.07 | 0 | 0 | 0 |
| 03/07/2017 |
7.07
|
4,090 | 7.14 | 7.16 | 6.83 | 0 | 0 | 0 |
| 30/06/2017 |
7.14
|
45,570 | 7.18 | 7.18 | 7.07 | 0 | 0 | 0 |
| 29/06/2017 |
7.18
|
165,520 | 7.20 | 7.24 | 7.13 | 0 | 0 | 0 |
| 28/06/2017 |
7.20
|
135,610 | 7.14 | 7.24 | 7.14 | 0 | 0 | 0 |
| 27/06/2017 |
7.14
|
173,610 | 7.25 | 7.25 | 7.13 | 0 | 0 | 0 |
| 26/06/2017 |
7.25
|
258,240 | 7.31 | 7.31 | 7.20 | 0 | 0 | 0 |
| 23/06/2017 |
7.31
|
274,710 | 7.36 | 7.40 | 7.25 | 0 | 0 | 0 |
| 22/06/2017 |
7.36
|
262,670 | 7.33 | 7.46 | 7.25 | 0 | 0 | 0 |
| 21/06/2017 |
7.33
|
362,300 | 7.13 | 7.35 | 7.13 | 0 | 0 | 0 |
| 20/06/2017 |
7.13
|
261,660 | 7.13 | 7.13 | 7.07 | 0 | 0 | 0 |
| 19/06/2017 |
7.13
|
343,420 | 7.11 | 7.16 | 7.09 | 0 | 0 | 0 |
| 16/06/2017 |
7.11
|
295,150 | 7.14 | 7.14 | 7.07 | 0 | 10 | -0.0 |
| 15/06/2017 |
7.14
|
270,690 | 7.14 | 7.14 | 7.05 | 0 | 0 | 0 |
| 14/06/2017 |
7.14
|
316,930 | 7.11 | 7.14 | 7.05 | 0 | 0 | 0 |
| 13/06/2017 |
7.11
|
302,000 | 7.05 | 7.14 | 6.87 | 0 | 39,950 | -0.8 |
| 12/06/2017 |
7.05
|
342,480 | 7.11 | 7.11 | 6.94 | 10 | 57,380 | -1.1 |
| 09/06/2017 |
7.11
|
360,120 | 7.09 | 7.14 | 7.02 | 0 | 0 | 0 |
| 08/06/2017 |
7.09
|
388,370 | 6.96 | 7.09 | 6.96 | 0 | 0 | 0 |
| 07/06/2017 |
6.96
|
320,580 | 6.91 | 6.98 | 6.89 | 30 | 0 | 0.0 |
| 06/06/2017 |
6.91
|
307,610 | 6.91 | 7.00 | 6.83 | 0 | 0 | 0 |
| 05/06/2017 |
6.91
|
281,360 | 6.87 | 7.00 | 6.81 | 0 | 0 | 0 |
| 02/06/2017 |
6.87
|
234,220 | 6.89 | 6.91 | 6.76 | 0 | 0 | 0 |
| 01/06/2017 |
6.89
|
266,320 | 6.96 | 7.05 | 6.87 | 0 | 0 | 0 |
| 31/05/2017 |
6.96
|
202,560 | 7.14 | 7.24 | 6.96 | 0 | 0 | 0 |
| 30/05/2017 |
7.14
|
229,970 | 7.16 | 7.31 | 7.07 | 0 | 0 | 0 |
| 29/05/2017 |
7.16
|
302,900 | 7.14 | 7.24 | 7.11 | 0 | 30 | -0.0 |
| 26/05/2017 |
7.14
|
266,540 | 7.31 | 7.33 | 7.14 | 0 | 0 | 0 |
| 25/05/2017 |
7.31
|
338,410 | 7.25 | 7.33 | 7.22 | 0 | 0 | 0 |
| 24/05/2017 |
7.25
|
258,860 | 7.31 | 7.31 | 7.22 | 0 | 0 | 0 |
| 23/05/2017 |
7.31
|
298,610 | 7.33 | 7.35 | 7.14 | 0 | 0 | 0 |
| 22/05/2017 |
7.33
|
298,340 | 7.36 | 7.40 | 7.29 | 30 | 0 | 0.0 |
| 19/05/2017 |
7.36
|
310,290 | 7.29 | 7.40 | 7.24 | 0 | 0 | 0 |
| 18/05/2017 |
7.29
|
263,380 | 7.42 | 7.53 | 7.27 | 0 | 0 | 0 |
| 17/05/2017 |
7.42
|
248,950 | 7.57 | 7.60 | 7.36 | 0 | 0 | 0 |
| 16/05/2017 |
7.57
|
343,000 | 7.51 | 7.73 | 7.55 | 0 | 0 | 0 |
| 15/05/2017 |
7.51
|
415,190 | 7.35 | 7.58 | 7.36 | 0 | 0 | 0 |
| 12/05/2017 |
7.35
|
382,360 | 7.27 | 7.42 | 7.27 | 0 | 0 | 0 |
| 11/05/2017 |
7.27
|
390,490 | 7.27 | 7.29 | 7.24 | 0 | 0 | 0 |
| 10/05/2017 |
7.27
|
292,810 | 7.29 | 7.29 | 7.07 | 0 | 0 | 0 |
| 09/05/2017 |
7.29
|
27,110 | 7.38 | 7.38 | 7.14 | 0 | 0 | 0 |
| 08/05/2017 |
7.38
|
130,090 | 7.53 | 7.58 | 7.36 | 0 | 0 | 0 |
| 05/05/2017 |
7.53
|
148,770 | 7.64 | 7.64 | 7.33 | 0 | 0 | 0 |
| 04/05/2017 |
7.64
|
206,460 | 7.66 | 7.75 | 7.58 | 0 | 0 | 0 |