| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-15) |
-0.10 | -0.85% | 985,100 | 1,700 | 0.0 |
11.60
12.20
11.70
|
|
2 tháng
(2024-09-16) |
-0.30 | -2.50% | 1,774,700 | 1,984 | 0.0 |
11.60
12.30
11.70
|
|
3 tháng
(2024-08-16) |
-1 | -7.87% | 2,349,800 | 5,484 | 0.1 |
11.60
12.70
11.70
|
|
6 tháng
(2024-05-20) |
1 | 9.35% | 6,782,000 | 199,238 | 2.1 |
10
13.30
11.70
|
|
12 tháng
(2023-11-20) |
3.60 | 44.44% | 10,901,800 | 105,004 | 1.4 |
8
13.30
11.70
|
|
24 tháng
(2022-11-25) |
5.50 | 88.71% | 20,677,793 | 254,152 | 2.7 |
6.20
13.30
11.70
|
|
36 tháng
(2021-11-30) |
-4.70 | -28.66% | 64,843,075 | 266,119 | 2.9 |
5.40
16.40
11.70
|
|
60 tháng
(2019-12-11) |
5.70 | 95% | 121,311,889 | -1,531,532 | -10.1 |
4.30
20.50
11.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2017 |
8.22
|
146,250 | 8.37 | 8.45 | 8.22 | 100 | 2,000 | -0.0 |
| 01/09/2017 |
8.37
|
344,500 | 8.45 | 8.60 | 8.22 | 0 | 0 | 0 |
| 31/08/2017 |
8.45
|
725,072 | 7.83 | 8.60 | 7.99 | 0 | 4,300 | -0.0 |
| 30/08/2017 |
7.83
|
182,619 | 7.76 | 7.99 | 7.76 | 0 | 100 | -0.0 |
| 29/08/2017 |
7.76
|
170,500 | 7.83 | 7.99 | 7.37 | 0 | 0 | 0 |
| 28/08/2017 |
7.83
|
616,677 | 7.83 | 8.30 | 7.83 | 0 | 100 | -0.0 |
| 25/08/2017 |
7.83
|
314,659 | 7.45 | 7.91 | 7.37 | 0 | 25,900 | -0.3 |
| 24/08/2017 |
7.45
|
94,194 | 7.60 | 7.68 | 7.45 | 0 | 500 | -0.0 |
| 23/08/2017 |
7.60
|
300,482 | 7.30 | 7.91 | 7.22 | 0 | 100 | -0.0 |
| 22/08/2017 |
7.30
|
105,110 | 7.30 | 7.45 | 7.30 | 0 | 0 | 0 |
| 21/08/2017 |
7.30
|
137,559 | 7.22 | 7.53 | 7.22 | 0 | 159 | -0.0 |
| 18/08/2017 |
7.22
|
171,354 | 6.99 | 7.37 | 6.99 | 0 | 100 | -0.0 |
| 17/08/2017 |
6.99
|
180,325 | 7.37 | 7.45 | 6.99 | 6,000 | 0 | 0.1 |
| 16/08/2017 |
7.37
|
98,200 | 7.83 | 7.83 | 7.37 | 4,000 | 0 | 0.0 |
| 15/08/2017 |
7.83
|
220,100 | 7.68 | 7.83 | 7.30 | 7,000 | 0 | 0.1 |
| 14/08/2017 |
7.68
|
349,366 | 7.60 | 8.14 | 7.60 | 100 | 1,600 | -0.0 |
| 11/08/2017 |
7.60
|
301,900 | 7.22 | 7.60 | 6.99 | 0 | 100 | -0.0 |
| 10/08/2017 |
7.22
|
246,700 | 7.53 | 7.53 | 7.07 | 2,000 | 0 | 0.0 |
| 09/08/2017 |
7.53
|
238,579 | 7.76 | 7.76 | 7.30 | 0 | 9,200 | -0.1 |
| 08/08/2017 |
7.76
|
530,530 | 7.83 | 8.22 | 7.60 | 0 | 200 | -0.0 |
| 07/08/2017 |
7.83
|
1,417,609 | 7.14 | 7.83 | 7.30 | 0 | 12,500 | -0.1 |
| 04/08/2017 |
7.14
|
137,470 | 7.14 | 7.37 | 6.99 | 0 | 0 | 0 |
| 03/08/2017 |
7.14
|
632,443 | 6.68 | 7.30 | 6.68 | 0 | 11,000 | -0.1 |
| 02/08/2017 |
6.68
|
157,100 | 6.53 | 6.76 | 6.45 | 0 | 0 | 0 |
| 01/08/2017 |
6.53
|
79,990 | 6.45 | 6.53 | 6.45 | 0 | 0 | 0 |
| 31/07/2017 |
6.45
|
61,330 | 6.45 | 6.45 | 6.22 | 0 | 0 | 0 |
| 28/07/2017 |
6.45
|
38,100 | 6.53 | 6.53 | 6.38 | 0 | 0 | 0 |
| 27/07/2017 |
6.53
|
63,418 | 6.53 | 6.53 | 6.45 | 0 | 0 | 0 |
| 26/07/2017 |
6.53
|
129,040 | 6.38 | 6.76 | 6.38 | 0 | 0 | 0 |
| 25/07/2017 |
6.38
|
69,500 | 6.38 | 6.38 | 6.22 | 0 | 3,000 | -0.0 |
| 24/07/2017 |
6.38
|
32,520 | 6.45 | 6.45 | 6.30 | 0 | 0 | 0 |
| 21/07/2017 |
6.45
|
44,900 | 6.30 | 6.45 | 6.30 | 19,100 | 0 | 0.2 |
| 20/07/2017 |
6.30
|
121,952 | 6.45 | 6.53 | 6.30 | 0 | 0 | 0 |
| 19/07/2017 |
6.45
|
76,123 | 6.38 | 6.53 | 6.38 | 0 | 0 | 0 |
| 18/07/2017 |
6.38
|
45,306 | 6.38 | 6.38 | 6.22 | 0 | 2,126 | -0.0 |
| 17/07/2017 |
6.38
|
81,209 | 6.38 | 6.45 | 6.30 | 0 | 0 | 0 |
| 14/07/2017 |
6.38
|
35,200 | 6.45 | 6.53 | 6.38 | 0 | 0 | 0 |
| 13/07/2017 |
6.45
|
55,924 | 6.45 | 6.53 | 6.30 | 0 | 0 | 0 |
| 12/07/2017 |
6.45
|
59,110 | 6.53 | 6.53 | 6.38 | 700 | 0 | 0.0 |
| 11/07/2017 |
6.53
|
105,131 | 6.53 | 6.61 | 6.45 | 1,600 | 0 | 0.0 |
| 10/07/2017 |
6.53
|
98,049 | 6.68 | 6.76 | 6.38 | 0 | 14,800 | -0.1 |
| 07/07/2017 |
6.68
|
165,570 | 6.91 | 6.99 | 6.68 | 0 | 0 | 0 |
| 06/07/2017 |
6.91
|
202,441 | 6.76 | 6.99 | 6.61 | 0 | 100 | -0.0 |
| 05/07/2017 |
6.76
|
252,778 | 6.38 | 6.76 | 6.38 | 0 | 0 | 0 |
| 04/07/2017 |
6.38
|
121,159 | 6.38 | 6.45 | 6.30 | 8,100 | 23,260 | -0.1 |
| 03/07/2017 |
6.38
|
166,731 | 6.30 | 6.61 | 6.22 | 100 | 0 | 0.0 |
| 30/06/2017 |
6.30
|
143,924 | 6.38 | 6.38 | 6.14 | 2,100 | 17,500 | -0.1 |
| 29/06/2017 |
6.38
|
84,906 | 6.68 | 6.68 | 6.38 | 0 | 0 | 0 |
| 28/06/2017 |
6.68
|
143,511 | 6.84 | 6.91 | 6.53 | 0 | 0 | 0 |
| 27/06/2017 |
6.84
|
519,036 | 6.45 | 6.91 | 6.45 | 200 | 7,600 | -0.1 |
| 26/06/2017 |
6.45
|
443,150 | 5.99 | 6.53 | 5.99 | 0 | 0 | 0 |
| 23/06/2017 |
5.99
|
72,790 | 5.99 | 6.07 | 5.99 | 0 | 0 | 0 |
| 22/06/2017 |
5.99
|
39,500 | 5.91 | 5.99 | 5.91 | 0 | 5,500 | -0.0 |
| 21/06/2017 |
5.91
|
27,820 | 5.91 | 5.91 | 5.91 | 0 | 4,000 | -0.0 |
| 20/06/2017 |
5.91
|
15,496 | 5.91 | 5.99 | 5.91 | 0 | 896 | -0.0 |
| 19/06/2017 |
5.91
|
12,358 | 5.91 | 5.99 | 5.91 | 0 | 0 | 0 |
| 16/06/2017 |
5.91
|
6,700 | 5.84 | 5.91 | 5.84 | 0 | 0 | 0 |
| 15/06/2017 |
5.84
|
27,000 | 5.84 | 5.91 | 5.84 | 0 | 0 | 0 |
| 14/06/2017 |
5.84
|
39,520 | 5.91 | 5.91 | 5.84 | 0 | 0 | 0 |
| 13/06/2017 |
5.91
|
18,751 | 5.91 | 5.91 | 5.76 | 2,700 | 0 | 0.0 |
| 12/06/2017 |
5.91
|
28,120 | 5.91 | 5.91 | 5.76 | 5,100 | 0 | 0.0 |
| 09/06/2017 |
5.91
|
16,911 | 5.91 | 5.91 | 5.84 | 100 | 1,700 | -0.0 |
| 08/06/2017 |
5.91
|
31,520 | 5.91 | 5.99 | 5.84 | 0 | 0 | 0 |
| 07/06/2017 |
5.91
|
27,062 | 5.84 | 5.91 | 5.84 | 9,000 | 3,700 | 0.0 |
| 06/06/2017 |
5.84
|
34,936 | 5.76 | 5.99 | 5.84 | 0 | 0 | 0 |
| 05/06/2017 |
5.76
|
27,420 | 5.76 | 5.91 | 5.76 | 0 | 0 | 0 |
| 02/06/2017 |
5.76
|
34,400 | 5.84 | 5.84 | 5.76 | 0 | 0 | 0 |
| 01/06/2017 |
5.84
|
17,340 | 5.91 | 5.91 | 5.84 | 0 | 0 | 0 |
| 31/05/2017 |
5.91
|
8,947 | 5.84 | 5.91 | 5.76 | 0 | 1,300 | -0.0 |
| 30/05/2017 |
5.84
|
53,590 | 5.84 | 5.91 | 5.76 | 2,000 | 0 | 0.0 |
| 29/05/2017 |
5.84
|
10,000 | 5.91 | 5.91 | 5.76 | 1,000 | 2,100 | -0.0 |
| 26/05/2017 |
5.91
|
2,723 | 5.91 | 5.91 | 5.76 | 0 | 0 | 0 |
| 25/05/2017 |
5.91
|
49,512 | 5.76 | 5.91 | 5.84 | 0 | 12,500 | -0.1 |
| 24/05/2017 |
5.76
|
27,600 | 5.84 | 5.84 | 5.68 | 0 | 7,600 | -0.1 |
| 23/05/2017 |
5.84
|
24,400 | 5.84 | 5.84 | 5.76 | 0 | 21,400 | -0.2 |
| 22/05/2017 |
5.84
|
85,934 | 5.84 | 5.99 | 5.84 | 0 | 15,000 | -0.1 |
| 19/05/2017 |
5.84
|
74,787 | 5.91 | 5.91 | 5.84 | 0 | 15,387 | -0.1 |
| 18/05/2017 |
5.91
|
19,731 | 5.99 | 5.99 | 5.84 | 0 | 0 | 0 |
| 17/05/2017 |
5.99
|
44,032 | 5.76 | 5.99 | 5.76 | 0 | 12,000 | -0.1 |
| 16/05/2017 |
5.76
|
104,802 | 5.91 | 5.91 | 5.76 | 2,000 | 10,000 | -0.1 |
| 15/05/2017 |
5.91
|
33,948 | 5.84 | 5.91 | 5.76 | 0 | 0 | 0 |
| 12/05/2017 |
5.84
|
62,528 | 5.84 | 5.99 | 5.68 | 0 | 12,300 | -0.1 |
| 11/05/2017 |
5.84
|
50,100 | 5.84 | 5.91 | 5.84 | 0 | 0 | 0 |
| 10/05/2017 |
5.84
|
35,094 | 5.84 | 5.91 | 5.84 | 8,000 | 9,000 | -0.0 |
| 09/05/2017 |
5.84
|
21,700 | 5.99 | 5.99 | 5.84 | 0 | 2,300 | -0.0 |
| 08/05/2017 |
5.99
|
27,640 | 5.99 | 6.07 | 5.84 | 100 | 0 | 0.0 |
| 05/05/2017 |
5.99
|
25,208 | 5.99 | 5.99 | 5.91 | 600 | 6,000 | -0.0 |
| 04/05/2017 |
5.99
|
1,910 | 6.07 | 6.07 | 5.91 | 0 | 500 | -0.0 |
| 03/05/2017 |
6.07
|
4,800 | 6.07 | 6.07 | 5.91 | 0 | 600 | -0.0 |
| 28/04/2017 |
6.07
|
12,500 | 6.07 | 6.14 | 5.91 | 0 | 0 | 0 |
| 27/04/2017 |
6.07
|
18,712 | 5.99 | 6.14 | 5.84 | 0 | 0 | 0 |
| 26/04/2017 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 25/04/2017 |
5.99
|
2,260 | 5.99 | 5.99 | 5.84 | 600 | 0 | 0.0 |
| 24/04/2017 |
5.99
|
2,512 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 21/04/2017 |
5.99
|
2,580 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 20/04/2017 |
5.99
|
4,431 | 5.84 | 5.99 | 5.76 | 0 | 0 | 0 |
| 19/04/2017 |
5.84
|
26,500 | 5.99 | 5.99 | 5.76 | 100 | 1,200 | -0.0 |
| 18/04/2017 |
5.99
|
1,100 | 5.91 | 5.99 | 5.91 | 0 | 0 | 0 |
| 17/04/2017 |
5.91
|
44,150 | 5.91 | 5.91 | 5.76 | 200 | 0 | 0.0 |
| 14/04/2017 |
5.91
|
7,310 | 5.91 | 5.91 | 5.91 | 0 | 10 | -0 |