| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-0.30 | -2.40% | 909,376 | 404,900 | 4.9 |
12
12.50
12.20
|
|
2 tháng
(2024-09-23) |
-1 | -7.58% | 5,322,847 | 496,900 | 6.1 |
12
13.70
12.20
|
|
3 tháng
(2024-08-26) |
0 | 0% | 7,147,614 | 1,185,900 | 15.0 |
12
13.70
12.20
|
|
6 tháng
(2024-05-27) |
0.50 | 4.27% | 13,824,811 | 1,875,300 | 23.2 |
11.50
13.70
12.20
|
|
12 tháng
(2023-11-28) |
0.80 | 7.02% | 20,540,332 | 1,876,300 | 23.2 |
10.90
13.70
12.20
|
|
24 tháng
(2022-12-05) |
-6.30 | -34.05% | 34,675,219 | 1,880,897 | 23.3 |
10.50
18.50
12.20
|
|
36 tháng
(2021-12-08) |
-11.80 | -49.17% | 46,104,410 | 1,841,311 | 21.9 |
10.50
39.90
12.20
|
|
60 tháng
(2019-12-19) |
3 | 32.56% | 107,478,909 | 1,879,611 | 22.6 |
7.96
39.90
12.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/09/2017 |
7.96
|
19,103 | 7.96 | 7.96 | 7.79 | 0 | 0 | 0 |
| 11/09/2017 |
7.96
|
2,210 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 08/09/2017 |
7.96
|
2,227 | 8.05 | 8.05 | 7.96 | 0 | 0 | 0 |
| 07/09/2017 |
8.05
|
16,704 | 7.96 | 8.05 | 7.79 | 0 | 0 | 0 |
| 06/09/2017 |
7.96
|
4,985 | 8.14 | 8.14 | 7.88 | 0 | 0 | 0 |
| 05/09/2017 |
8.14
|
1,500 | 8.23 | 8.23 | 8.14 | 0 | 0 | 0 |
| 01/09/2017 |
8.23
|
26,744 | 8.58 | 8.58 | 8.05 | 0 | 0 | 0 |
| 31/08/2017 |
8.58
|
103,537 | 8.05 | 8.58 | 7.70 | 0 | 0 | 0 |
| 30/08/2017 |
8.05
|
2,020 | 8.23 | 8.23 | 8.05 | 0 | 0 | 0 |
| 29/08/2017 |
8.23
|
4,400 | 8.32 | 8.32 | 8.14 | 0 | 0 | 0 |
| 28/08/2017 |
8.32
|
28,500 | 8.41 | 8.41 | 8.23 | 0 | 0 | 0 |
| 25/08/2017 |
8.41
|
13,213 | 8.41 | 8.41 | 8.23 | 0 | 0 | 0 |
| 24/08/2017 |
8.41
|
13,040 | 8.41 | 8.41 | 8.23 | 0 | 0 | 0 |
| 23/08/2017 |
8.41
|
9,900 | 8.32 | 8.41 | 8.23 | 0 | 0 | 0 |
| 22/08/2017 |
8.32
|
24,300 | 8.50 | 8.50 | 8.14 | 0 | 0 | 0 |
| 21/08/2017 |
8.50
|
22,500 | 8.58 | 8.58 | 8.23 | 0 | 0 | 0 |
| 18/08/2017 |
8.58
|
3,710 | 8.58 | 8.58 | 8.50 | 0 | 0 | 0 |
| 17/08/2017 |
8.58
|
33,600 | 8.50 | 8.58 | 8.41 | 0 | 0 | 0 |
| 16/08/2017 |
8.50
|
1,800 | 8.67 | 8.67 | 8.50 | 0 | 0 | 0 |
| 15/08/2017 |
8.67
|
27,600 | 8.76 | 8.76 | 8.41 | 0 | 0 | 0 |
| 14/08/2017 |
8.76
|
57,450 | 8.76 | 8.94 | 8.50 | 0 | 0 | 0 |
| 11/08/2017 |
8.76
|
39,400 | 8.50 | 8.76 | 8.50 | 0 | 0 | 0 |
| 10/08/2017 |
8.50
|
27,300 | 8.50 | 8.50 | 8.41 | 0 | 0 | 0 |
| 09/08/2017 |
8.50
|
65,000 | 8.50 | 8.50 | 8.32 | 0 | 0 | 0 |
| 08/08/2017 |
8.50
|
56,653 | 8.76 | 8.76 | 8.41 | 0 | 0 | 0 |
| 07/08/2017 |
8.76
|
49,900 | 8.76 | 8.76 | 8.41 | 0 | 0 | 0 |
| 04/08/2017 |
8.76
|
4,700 | 8.85 | 8.85 | 8.67 | 0 | 0 | 0 |
| 03/08/2017 |
8.85
|
25,900 | 8.94 | 8.94 | 8.76 | 0 | 0 | 0 |
| 02/08/2017 |
8.94
|
136,600 | 8.85 | 8.94 | 8.58 | 0 | 0 | 0 |
| 01/08/2017 |
8.85
|
48,500 | 9.03 | 9.03 | 8.67 | 0 | 0 | 0 |
| 31/07/2017 |
9.03
|
95,900 | 9.03 | 9.03 | 8.67 | 0 | 0 | 0 |
| 28/07/2017 |
9.03
|
21,320 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 27/07/2017 |
9.03
|
43,160 | 9.20 | 9.20 | 9.03 | 0 | 0 | 0 |
| 26/07/2017 |
9.20
|
2,630 | 9.12 | 9.20 | 9.12 | 0 | 0 | 0 |
| 25/07/2017 |
9.12
|
32,582 | 9.03 | 9.29 | 9.12 | 0 | 0 | 0 |
| 24/07/2017 |
9.03
|
151,100 | 9.12 | 9.38 | 9.03 | 0 | 0 | 0 |
| 21/07/2017 |
9.12
|
11,500 | 9.29 | 9.29 | 9.12 | 0 | 0 | 0 |
| 20/07/2017 |
9.29
|
23,220 | 9.29 | 9.29 | 9.12 | 0 | 0 | 0 |
| 19/07/2017 |
9.29
|
137,730 | 9.38 | 9.38 | 9.12 | 0 | 0 | 0 |
| 18/07/2017 |
9.38
|
219,510 | 9.65 | 9.65 | 9.03 | 0 | 8,000 | -0.1 |
| 17/07/2017 |
9.65
|
105,200 | 9.65 | 9.73 | 8.85 | 0 | 0 | 0 |
| 14/07/2017 |
9.65
|
90,800 | 9.56 | 9.65 | 9.29 | 0 | 0 | 0 |
| 13/07/2017 |
9.56
|
62,029 | 9.56 | 9.56 | 9.29 | 0 | 0 | 0 |
| 12/07/2017 |
9.56
|
42,000 | 9.65 | 9.65 | 9.20 | 0 | 0 | 0 |
| 11/07/2017 |
9.65
|
43,903 | 9.82 | 9.82 | 9.56 | 0 | 0 | 0 |
| 10/07/2017 |
9.82
|
53,000 | 10 | 10 | 9.65 | 0 | 0 | 0 |
| 07/07/2017 |
10
|
47,200 | 9.91 | 10 | 9.38 | 0 | 0 | 0 |
| 06/07/2017 |
9.91
|
84,913 | 9.65 | 9.91 | 8.50 | 0 | 0 | 0 |
| 05/07/2017 |
9.65
|
98,347 | 10.35 | 10.35 | 8.85 | 0 | 0 | 0 |
| 04/07/2017 |
10.35
|
49,900 | 10.62 | 10.62 | 9.73 | 0 | 0 | 0 |
| 03/07/2017 |
10.62
|
44,700 | 10.27 | 10.62 | 10.27 | 8,000 | 0 | 0.1 |
| 30/06/2017 |
10.27
|
164,000 | 10.09 | 10.27 | 9.03 | 0 | 0 | 0 |
| 29/06/2017 |
10.09
|
237,900 | 10.09 | 12.39 | 9.03 | 0 | 0 | 0 |