| 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) |
-1.90 | -5.52% | 129,559,100 | -1,931,949 | -66.9 |
32.25
34.95
32.50
|
|
2 tháng
(2024-10-07) |
-5.10 | -13.56% | 276,538,700 | -8,456,249 | -296.1 |
32.25
37.60
32.50
|
|
3 tháng
(2024-09-05) |
-2.12 | -6.11% | 443,223,400 | -9,339,049 | -331.9 |
32.25
37.60
32.50
|
|
6 tháng
(2024-06-07) |
-4.36 | -11.84% | 687,032,500 | -6,892,202 | -231.2 |
31.11
39.04
32.50
|
|
12 tháng
(2023-12-11) |
0.17 | 0.53% | 1,418,313,000 | -20,671,333 | -946.3 |
30.88
41.17
32.50
|
|
24 tháng
(2022-12-15) |
12.77 | 64.72% | 2,819,847,700 | -6,891,334 | -803.1 |
16.75
41.17
32.50
|
|
36 tháng
(2021-12-20) |
-10.45 | -24.34% | 3,987,556,900 | -10,906,583 | -1,223.8 |
12.89
42.95
32.50
|
|
60 tháng
(2019-12-31) |
25.25 | 348.22% | 4,969,767,160 | -38,010,764 | -2,242.0 |
3.49
44.41
32.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/09/2017 |
9.67
|
19,560 | 9.75 | 9.75 | 9.61 | 4,500 | 0 | 0.3 |
| 20/09/2017 |
9.75
|
122,020 | 9.65 | 9.86 | 9.65 | 74,500 | 0 | 4.2 |
| 19/09/2017 |
9.65
|
131,570 | 9.67 | 9.67 | 9.58 | 75,100 | 51,240 | 1.3 |
| 18/09/2017 |
9.67
|
97,640 | 9.58 | 9.67 | 9.49 | 13,210 | 33,580 | -1.1 |
| 15/09/2017 |
9.58
|
170,940 | 9.72 | 9.74 | 9.58 | 105,570 | 35,790 | 3.9 |
| 14/09/2017 |
9.72
|
57,710 | 9.99 | 9.99 | 9.72 | 500 | 4,210 | -0.2 |
| 13/09/2017 |
9.99
|
109,080 | 9.67 | 9.99 | 9.63 | 504,870 | 60,180 | 24.9 |
| 12/09/2017 |
9.67
|
110,930 | 9.53 | 9.70 | 9.51 | 264,330 | 76,460 | 10.5 |
| 11/09/2017 |
9.53
|
95,710 | 9.91 | 9.93 | 9.53 | 5,500 | 37,610 | -1.8 |
| 08/09/2017 |
9.91
|
81,480 | 9.94 | 10.06 | 9.91 | 26,000 | 16,630 | 0.5 |
| 07/09/2017 |
9.94
|
174,740 | 10.01 | 10.01 | 9.93 | 34,000 | 51,780 | -1.0 |
| 06/09/2017 |
10.01
|
63,080 | 10.18 | 10.18 | 10.01 | 0 | 12,050 | -0.7 |
| 05/09/2017 |
10.18
|
41,150 | 10.22 | 10.22 | 10.15 | 0 | 15,000 | -0.9 |
| 01/09/2017 |
10.22
|
19,610 | 10.22 | 10.27 | 10.22 | 3,860 | 0 | 0.2 |
| 31/08/2017 |
10.22
|
63,060 | 10.24 | 10.24 | 10.18 | 804,600 | 23,990 | 46.2 |
| 30/08/2017 |
10.24
|
72,360 | 10.24 | 10.24 | 10.18 | 50,300 | 38,730 | 0.7 |
| 29/08/2017 |
10.24
|
49,710 | 10.24 | 10.27 | 10.18 | 22,520 | 12,040 | 0.6 |
| 28/08/2017 |
10.24
|
58,920 | 10.31 | 10.31 | 10.24 | 40,020 | 16,250 | 1.4 |
| 25/08/2017 |
10.31
|
60,460 | 10.34 | 10.34 | 10.27 | 32,200 | 0 | 1.9 |
| 24/08/2017 |
10.34
|
199,860 | 10.32 | 10.34 | 10.31 | 189,650 | 3,000 | 11.2 |
| 23/08/2017 |
10.32
|
61,150 | 10.34 | 10.36 | 10.31 | 125,360 | 77,630 | 2.9 |
| 22/08/2017 |
10.34
|
71,320 | 10.36 | 10.36 | 10.31 | 60,010 | 31,570 | 1.7 |
| 21/08/2017 |
10.36
|
176,960 | 10.36 | 10.43 | 10.32 | 115,900 | 18,890 | 5.8 |
| 18/08/2017 |
10.36
|
159,680 | 10.36 | 10.36 | 10.34 | 160,150 | 10,300 | 9.0 |
| 17/08/2017 |
10.36
|
190,470 | 10.36 | 10.37 | 10.27 | 461,500 | 10,000 | 27.1 |
| 16/08/2017 |
10.36
|
73,300 | 10.36 | 10.39 | 10.18 | 64,500 | 20,000 | 2.7 |
| 15/08/2017 |
10.36
|
151,120 | 10.36 | 10.53 | 10.01 | 106,300 | 10,000 | 5.8 |
| 14/08/2017 |
10.36
|
168,300 | 10.37 | 10.44 | 10.27 | 146,160 | 10,000 | 8.2 |
| 11/08/2017 |
10.37
|
125,740 | 10.37 | 10.41 | 10.34 | 137,590 | 15,000 | 7.4 |
| 10/08/2017 |
10.37
|
172,920 | 10.36 | 10.44 | 10.20 | 204,790 | 18,720 | 11.2 |
| 09/08/2017 |
10.36
|
384,710 | 10.44 | 10.51 | 10.27 | 281,630 | 21,000 | 15.6 |
| 08/08/2017 |
10.44
|
236,400 | 10.53 | 10.53 | 10.41 | 322,910 | 40,100 | 17.1 |
| 07/08/2017 |
10.53
|
447,390 | 10.46 | 10.56 | 10.46 | 366,690 | 14,870 | 21.5 |
| 04/08/2017 |
10.46
|
267,610 | 10.53 | 10.53 | 10.44 | 383,000 | 17,200 | 22.2 |
| 03/08/2017 |
10.53
|
476,970 | 10.36 | 10.55 | 10.37 | 714,060 | 30,000 | 41.5 |
| 02/08/2017 |
10.36
|
530,950 | 10.36 | 10.53 | 10.32 | 358,350 | 160,000 | 11.9 |
| 01/08/2017 |
10.36
|
198,280 | 10.53 | 10.53 | 10.36 | 109,000 | 20,000 | 5.4 |
| 31/07/2017 |
10.53
|
145,430 | 10.53 | 10.56 | 10.44 | 140,000 | 20,000 | 7.3 |
| 28/07/2017 |
10.53
|
600,310 | 10.36 | 10.60 | 10.36 | 403,540 | 40,500 | 22.1 |
| 27/07/2017 |
10.36
|
438,580 | 10.17 | 10.60 | 10.17 | 729,110 | 25,000 | 42.2 |
| 26/07/2017 |
10.17
|
307,260 | 9.93 | 10.27 | 9.94 | 264,380 | 58,600 | 11.9 |
| 25/07/2017 |
9.93
|
198,020 | 9.96 | 10.01 | 9.89 | 1,156,120 | 0 | 66.7 |
| 24/07/2017 |
9.96
|
282,460 | 9.96 | 9.98 | 9.96 | 291,040 | 42,000 | 14.4 |
| 21/07/2017 |
9.96
|
140,450 | 9.98 | 10.01 | 9.94 | 599,770 | 355,000 | 14.2 |
| 20/07/2017 |
9.98
|
342,050 | 9.96 | 10.01 | 9.93 | 2,279,520 | 1,019,030 | 72.7 |
| 19/07/2017 |
9.96
|
279,130 | 9.94 | 10.06 | 9.93 | 167,240 | 16,540 | 8.7 |
| 18/07/2017 |
9.94
|
319,370 | 10.05 | 10.05 | 9.94 | 492,500 | 268,390 | 13.0 |
| 17/07/2017 |
10.05
|
469,140 | 9.91 | 10.18 | 9.87 | 1,916,090 | 203,050 | 100.4 |
| 14/07/2017 |
9.91
|
605,590 | 10.06 | 10.12 | 9.89 | 1,315,040 | 79,520 | 71.2 |
| 13/07/2017 |
10.06
|
780,690 | 10.22 | 10.22 | 10.06 | 451,310 | 112,600 | 19.9 |
| 12/07/2017 |
10.22
|
376,520 | 10.18 | 10.34 | 10.12 | 1,731,270 | 300,150 | 84.8 |
| 11/07/2017 |
10.18
|
838,360 | 10.37 | 10.39 | 10.01 | 1,462,670 | 902,180 | 33.0 |
| 10/07/2017 |
10.37
|
2,677,240 | 9.94 | 10.63 | 10.01 | 2,429,480 | 169,520 | 134.7 |
| 07/07/2017 |
9.94
|
114,260 | 8.29 | 9.94 | 9.94 | 0 | 0 | 0 |
| 06/07/2017 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |