| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-09) |
-0.60 | -3.09% | 212,756,400 | -11,306,827 | -215.2 |
18.75
19.40
18.80
|
|
2 tháng
(2024-11-07) |
-0.90 | -4.57% | 557,224,900 | -17,454,627 | -334.9 |
18.50
19.70
18.80
|
|
3 tháng
(2024-10-08) |
-1.30 | -6.47% | 1,056,725,500 | -5,494,727 | -94.1 |
18.50
20.90
18.80
|
|
6 tháng
(2024-07-10) |
-0.40 | -2.08% | 2,403,180,500 | -123,340,695 | -2,310.2 |
17.85
20.90
18.80
|
|
12 tháng
(2024-01-12) |
0.14 | 0.76% | 4,496,124,700 | -210,508,289 | -3,948.5 |
17.19
20.90
18.80
|
|
24 tháng
(2023-01-17) |
1.06 | 5.98% | 8,162,530,700 | -329,808,537 | -6,388.2 |
15.11
20.90
18.80
|
|
36 tháng
(2022-01-24) |
-1.38 | -6.85% | 12,034,233,500 | -313,420,575 | -6,075.0 |
13.26
24.10
18.80
|
|
60 tháng
(2020-02-03) |
11.22 | 148.17% | 16,956,550,950 | -508,048,979 | -15,175.9 |
5.68
24.37
18.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |