| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-28) |
-0.86 | -10.80% | 3,714,300 | 46,600 | 0.3 |
6.79
7.96
7.10
|
|
2 tháng
(2024-09-26) |
-1.21 | -14.56% | 10,303,300 | 37,600 | 0.3 |
6.79
9.07
7.10
|
|
3 tháng
(2024-08-27) |
-1.61 | -18.45% | 14,321,300 | 28,800 | 0.2 |
6.79
9.07
7.10
|
|
6 tháng
(2024-05-29) |
-0.61 | -7.88% | 37,154,400 | -162,700 | -1.5 |
6.79
9.07
7.10
|
|
12 tháng
(2023-12-01) |
-0.44 | -5.81% | 65,764,700 | -205,200 | -1.9 |
6.18
9.07
7.10
|
|
24 tháng
(2022-12-06) |
2.26 | 46.61% | 151,484,600 | -253,700 | -1.9 |
3.57
10.41
7.10
|
|
36 tháng
(2021-12-13) |
-2.39 | -25.21% | 304,546,700 | -247,189 | -6.4 |
3.33
16.93
7.10
|
|
60 tháng
(2019-12-23) |
3.73 | 110.70% | 477,007,510 | -12,364,199 | -96.5 |
2.70
16.93
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/09/2017 |
5.89
|
414,600 | 5.80 | 5.98 | 5.80 | 0 | 0 | 0 |
| 11/09/2017 |
5.80
|
323,320 | 5.62 | 5.82 | 5.55 | 0 | 0 | 0 |
| 08/09/2017 |
5.62
|
121,990 | 5.51 | 5.62 | 5.51 | 2,000 | 0 | 0.0 |
| 07/09/2017 |
5.51
|
235,230 | 5.57 | 5.57 | 5.44 | 0 | 137,090 | -1.7 |
| 06/09/2017 |
5.57
|
147,300 | 5.62 | 5.71 | 5.57 | 0 | 0 | 0 |
| 05/09/2017 |
5.62
|
305,420 | 5.80 | 5.80 | 5.62 | 0 | 0 | 0 |
| 01/09/2017 |
5.80
|
179,040 | 5.84 | 5.84 | 5.69 | 2,000 | 0 | 0.0 |
| 31/08/2017 |
5.84
|
182,340 | 5.82 | 5.93 | 5.75 | 0 | 0 | 0 |
| 30/08/2017 |
5.82
|
690,000 | 5.64 | 6.02 | 5.62 | 0 | 0 | 0 |
| 29/08/2017 |
5.64
|
213,030 | 5.62 | 5.66 | 5.60 | 0 | 0 | 0 |
| 28/08/2017 |
5.62
|
203,870 | 5.60 | 5.66 | 5.57 | 0 | 0 | 0 |
| 25/08/2017 |
5.60
|
230,970 | 5.60 | 5.66 | 5.53 | 0 | 0 | 0 |
| 24/08/2017 |
5.60
|
241,650 | 5.66 | 5.66 | 5.53 | 0 | 0 | 0 |
| 23/08/2017 |
5.66
|
131,780 | 5.66 | 5.66 | 5.48 | 0 | 0 | 0 |
| 22/08/2017 |
5.66
|
629,200 | 5.51 | 5.80 | 5.57 | 0 | 0 | 0 |
| 21/08/2017 |
5.51
|
593,230 | 5.30 | 5.55 | 5.30 | 0 | 0 | 0 |
| 18/08/2017 |
5.30
|
349,890 | 5.30 | 5.37 | 5.26 | 0 | 0 | 0 |
| 17/08/2017 |
5.30
|
77,800 | 5.30 | 5.30 | 5.28 | 0 | 0 | 0 |
| 16/08/2017 |
5.30
|
94,600 | 5.24 | 5.37 | 5.24 | 0 | 50 | -0.0 |
| 15/08/2017 |
5.24
|
46,830 | 5.30 | 5.30 | 5.21 | 0 | 12,700 | -0.1 |
| 14/08/2017 |
5.30
|
119,530 | 5.26 | 5.30 | 5.17 | 0 | 0 | 0 |
| 11/08/2017 |
5.26
|
105,920 | 5.26 | 5.28 | 5.17 | 0 | 80 | -0.0 |
| 10/08/2017 |
5.26
|
224,410 | 5.26 | 5.30 | 5.21 | 50 | 0 | 0.0 |
| 09/08/2017 |
5.26
|
312,020 | 5.33 | 5.39 | 5.17 | 0 | 0 | 0 |
| 08/08/2017 |
5.33
|
309,030 | 5.35 | 5.39 | 5.30 | 0 | 0 | 0 |
| 07/08/2017 |
5.35
|
171,620 | 5.42 | 5.48 | 5.35 | 0 | 40,000 | -0.5 |
| 04/08/2017 |
5.42
|
180,880 | 5.30 | 5.42 | 5.35 | 0 | 53,330 | -0.6 |
| 03/08/2017 |
5.30
|
327,750 | 5.15 | 5.44 | 5.15 | 0 | 0 | 0 |
| 02/08/2017 |
5.15
|
97,960 | 5.15 | 5.17 | 5.12 | 0 | 0 | 0 |
| 01/08/2017 |
5.15
|
295,400 | 5.12 | 5.17 | 5.12 | 0 | 12,900 | -0.1 |
| 31/07/2017 |
5.12
|
278,540 | 5.12 | 5.15 | 5.10 | 0 | 0 | 0 |
| 28/07/2017 |
5.12
|
255,080 | 5.19 | 5.21 | 5.12 | 0 | 0 | 0 |
| 27/07/2017 |
5.19
|
93,150 | 5.17 | 5.21 | 5.12 | 0 | 0 | 0 |
| 26/07/2017 |
5.17
|
256,710 | 5.12 | 5.19 | 5.12 | 0 | 0 | 0 |
| 25/07/2017 |
5.12
|
410,470 | 5.08 | 5.15 | 5.06 | 0 | 0 | 0 |
| 24/07/2017 |
5.08
|
392,570 | 5.12 | 5.17 | 4.94 | 0 | 0 | 0 |
| 21/07/2017 |
5.12
|
330,080 | 5.15 | 5.24 | 5.12 | 0 | 0 | 0 |
| 20/07/2017 |
5.15
|
385,940 | 5.15 | 5.17 | 5.03 | 0 | 0 | 0 |
| 19/07/2017 |
5.15
|
351,750 | 5.12 | 5.21 | 5.03 | 0 | 72,130 | -0.8 |
| 18/07/2017 |
5.12
|
109,650 | 5.12 | 5.12 | 4.99 | 0 | 0 | 0 |
| 17/07/2017 |
5.12
|
382,540 | 5.24 | 5.24 | 4.99 | 0 | 0 | 0 |
| 14/07/2017 |
5.24
|
310,580 | 5.37 | 5.37 | 5.24 | 0 | 0 | 0 |
| 13/07/2017 |
5.37
|
260,580 | 5.26 | 5.37 | 5.24 | 0 | 0 | 0 |
| 12/07/2017 |
5.26
|
478,560 | 5.39 | 5.39 | 5.24 | 0 | 0 | 0 |
| 11/07/2017 |
5.39
|
710,140 | 5.51 | 5.57 | 5.30 | 0 | 0 | 0 |
| 10/07/2017 |
5.51
|
584,550 | 5.51 | 5.62 | 5.35 | 0 | 0 | 0 |
| 07/07/2017 |
5.51
|
443,070 | 5.60 | 5.71 | 5.51 | 0 | 0 | 0 |
| 06/07/2017 |
5.60
|
428,910 | 5.71 | 5.71 | 5.60 | 0 | 0 | 0 |
| 05/07/2017 |
5.71
|
226,830 | 5.71 | 5.73 | 5.62 | 0 | 0 | 0 |
| 04/07/2017 |
5.71
|
540,150 | 5.62 | 5.71 | 5.55 | 0 | 0 | 0 |
| 03/07/2017 |
5.62
|
189,520 | 5.64 | 5.66 | 5.48 | 0 | 0 | 0 |
| 30/06/2017 |
5.64
|
331,680 | 5.53 | 5.64 | 5.51 | 0 | 0 | 0 |
| 29/06/2017 |
5.53
|
173,230 | 5.53 | 5.71 | 5.53 | 0 | 0 | 0 |
| 28/06/2017 |
5.53
|
143,830 | 5.53 | 5.62 | 5.39 | 400 | 0 | 0.0 |
| 27/06/2017 |
5.53
|
263,040 | 5.71 | 5.71 | 5.51 | 0 | 2,500 | -0.0 |
| 26/06/2017 |
5.71
|
216,080 | 5.71 | 5.80 | 5.60 | 400 | 0 | 0.0 |
| 23/06/2017 |
5.71
|
352,230 | 5.84 | 5.98 | 5.57 | 0 | 0 | 0 |
| 22/06/2017 |
5.84
|
868,340 | 5.48 | 5.87 | 5.42 | 1,000 | 50 | 0.0 |
| 21/06/2017 |
5.48
|
117,900 | 5.53 | 5.53 | 5.39 | 0 | 0 | 0 |
| 20/06/2017 |
5.53
|
162,390 | 5.44 | 5.62 | 5.39 | 0 | 0 | 0 |
| 19/06/2017 |
5.44
|
56,710 | 5.44 | 5.48 | 5.35 | 0 | 0 | 0 |
| 16/06/2017 |
5.44
|
96,650 | 5.42 | 5.46 | 5.30 | 10 | 0 | 0.0 |
| 15/06/2017 |
5.42
|
103,990 | 5.55 | 5.57 | 5.42 | 10 | 0 | 0.0 |
| 14/06/2017 |
5.55
|
262,760 | 5.48 | 5.55 | 5.42 | 0 | 50 | -0.0 |
| 13/06/2017 |
5.48
|
297,300 | 5.44 | 5.48 | 5.30 | 0 | 360 | -0.0 |
| 12/06/2017 |
5.44
|
203,430 | 5.30 | 5.53 | 5.30 | 1,500 | 0 | 0.0 |
| 09/06/2017 |
5.30
|
176,070 | 5.35 | 5.53 | 5.17 | 80 | 0 | 0.0 |
| 08/06/2017 |
5.35
|
410,970 | 5.37 | 5.39 | 5.12 | 360 | 1,500 | -0.0 |
| 07/06/2017 |
5.37
|
366,370 | 5.57 | 5.62 | 5.35 | 0 | 0 | 0 |
| 06/06/2017 |
5.57
|
398,020 | 5.62 | 5.62 | 5.44 | 0 | 0 | 0 |
| 05/06/2017 |
5.62
|
773,500 | 5.42 | 5.78 | 5.53 | 23,200 | 0 | 0.3 |
| 02/06/2017 |
5.42
|
488,460 | 5.08 | 5.42 | 5.10 | 5,500 | 0 | 0.1 |
| 01/06/2017 |
5.08
|
46,730 | 5.03 | 5.08 | 4.99 | 0 | 0 | 0 |
| 31/05/2017 |
5.03
|
121,470 | 4.94 | 5.03 | 4.92 | 0 | 0 | 0 |
| 30/05/2017 |
4.94
|
294,660 | 5.10 | 5.10 | 4.94 | 0 | 1,500 | -0.0 |
| 29/05/2017 |
5.10
|
188,900 | 5.12 | 5.12 | 5.08 | 500 | 0 | 0.0 |
| 26/05/2017 |
5.12
|
225,860 | 5.08 | 5.15 | 5.08 | 0 | 0 | 0 |
| 25/05/2017 |
5.08
|
173,820 | 4.99 | 5.10 | 4.94 | 0 | 0 | 0 |
| 24/05/2017 |
4.99
|
235,970 | 5.15 | 5.19 | 4.99 | 0 | 0 | 0 |
| 23/05/2017 |
5.15
|
285,900 | 5.17 | 5.21 | 5.08 | 0 | 50 | -0.0 |
| 22/05/2017 |
5.17
|
261,300 | 5.12 | 5.28 | 5.12 | 21,000 | 0 | 0.2 |
| 19/05/2017 |
5.12
|
390,670 | 5.30 | 5.30 | 5.12 | 0 | 2,000 | -0.0 |
| 18/05/2017 |
5.30
|
436,670 | 5.30 | 5.35 | 5.15 | 0 | 1,500 | -0.0 |
| 17/05/2017 |
5.30
|
295,680 | 5.39 | 5.39 | 5.21 | 0 | 1,000 | -0.0 |
| 16/05/2017 |
5.39
|
724,610 | 5.53 | 5.80 | 5.39 | 1,000 | 83,480 | -1.0 |
| 15/05/2017 |
5.53
|
579,770 | 5.21 | 5.57 | 5.19 | 17,350 | 0 | 0.2 |
| 12/05/2017 |
5.21
|
276,070 | 5.21 | 5.30 | 5.17 | 0 | 0 | 0 |
| 11/05/2017 |
5.21
|
336,460 | 5.19 | 5.37 | 5.15 | 0 | 1,500 | -0.0 |
| 10/05/2017 |
5.19
|
491,800 | 5.33 | 5.46 | 5.17 | 0 | 2,000 | -0.0 |
| 09/05/2017 |
5.33
|
356,570 | 5.48 | 5.57 | 5.19 | 0 | 0 | 0 |
| 08/05/2017 |
5.48
|
505,420 | 5.33 | 5.60 | 5.17 | 0 | 0 | 0 |
| 05/05/2017 |
5.33
|
779,370 | 5.03 | 5.37 | 5.12 | 4,000 | 0 | 0.0 |
| 04/05/2017 |
5.03
|
557,710 | 4.72 | 5.03 | 4.72 | 0 | 0 | 0 |
| 03/05/2017 |
4.72
|
336,780 | 4.72 | 4.72 | 4.59 | 0 | 0 | 0 |
| 28/04/2017 |
4.72
|
160,310 | 4.70 | 4.72 | 4.59 | 0 | 0 | 0 |
| 27/04/2017 |
4.70
|
124,220 | 4.70 | 4.85 | 4.67 | 1,500 | 0 | 0.0 |
| 26/04/2017 |
4.70
|
281,910 | 4.45 | 4.72 | 4.46 | 0 | 0 | 0 |
| 25/04/2017 |
4.45
|
425,380 | 4.63 | 4.63 | 4.45 | 0 | 0 | 0 |
| 24/04/2017 |
4.63
|
172,800 | 4.83 | 4.88 | 4.63 | 0 | 0 | 0 |
| 21/04/2017 |
4.83
|
747,800 | 5.08 | 5.08 | 4.74 | 0 | 0 | 0 |