| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-09) |
-0.20 | -2.27% | 25,500 | 0 | 0 |
8.60
8.80
8.60
|
|
2 tháng
(2024-09-09) |
-0.40 | -4.44% | 55,200 | 0 | 0 |
8.50
9.30
8.60
|
|
3 tháng
(2024-08-12) |
-0.60 | -6.52% | 2,916,300 | 0 | 0 |
8.20
9.60
8.60
|
|
6 tháng
(2024-05-13) |
4.30 | 100% | 3,172,600 | -2,100 | -0.0 |
4.20
9.60
8.60
|
|
12 tháng
(2023-11-14) |
5.20 | 152.94% | 3,340,600 | -3,100 | -0.0 |
3.20
9.60
8.60
|
|
24 tháng
(2022-11-21) |
1.60 | 22.86% | 3,750,370 | -1,900 | -0.0 |
3.20
9.60
8.60
|
|
36 tháng
(2021-11-24) |
1 | 13.16% | 4,818,834 | -4,300 | -0.0 |
3.20
9.60
8.60
|
|
60 tháng
(2019-12-05) |
5.70 | 196.55% | 8,588,707 | -7,400 | -0.0 |
2.90
10.30
8.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/04/2017 |
5.45
|
14,800 | 5.36 | 5.45 | 5 | 100 | 0 | 0.0 |
| 05/04/2017 |
5.36
|
3,500 | 5.45 | 5.64 | 4.91 | 0 | 0 | 0 |
| 04/04/2017 |
5.45
|
800 | 5.45 | 6 | 5.18 | 0 | 0 | 0 |
| 03/04/2017 |
5.45
|
28,600 | 5.18 | 5.45 | 5 | 0 | 1,000 | -0.0 |
| 31/03/2017 |
5.18
|
36,500 | 5.45 | 5.64 | 5.18 | 0 | 0 | 0 |
| 30/03/2017 |
5.45
|
53,000 | 5.45 | 5.82 | 5.36 | 0 | 0 | 0 |
| 29/03/2017 |
5.45
|
45,100 | 5.45 | 6 | 5.45 | 0 | 0 | 0 |
| 28/03/2017 |
5.45
|
94,400 | 5.64 | 5.91 | 5.18 | 100 | 0 | 0.0 |
| 27/03/2017 |
5.64
|
55,000 | 5.73 | 6 | 5.55 | 100 | 0 | 0.0 |
| 24/03/2017 |
5.73
|
18,800 | 5.55 | 5.82 | 5.45 | 300 | 0 | 0.0 |
| 23/03/2017 |
5.55
|
87,000 | 5.64 | 6 | 5.55 | 300 | 0 | 0.0 |
| 22/03/2017 |
5.64
|
34,700 | 5.64 | 6 | 5.64 | 2,200 | 0 | 0.0 |
| 21/03/2017 |
5.64
|
15,400 | 5.82 | 6.09 | 5.64 | 100 | 0 | 0.0 |
| 20/03/2017 |
5.82
|
34,500 | 5.36 | 5.82 | 5.55 | 200 | 0 | 0.0 |
| 17/03/2017 |
5.36
|
44,600 | 5.91 | 6.27 | 5.36 | 800 | 0 | 0.0 |
| 16/03/2017 |
5.91
|
113,300 | 6.36 | 6.36 | 5.82 | 300 | 0 | 0.0 |
| 15/03/2017 |
6.36
|
96,600 | 6.27 | 6.55 | 6.18 | 200 | 0 | 0.0 |
| 14/03/2017 |
6.27
|
99,000 | 6.27 | 6.45 | 6.18 | 400 | 0 | 0.0 |
| 13/03/2017 |
6.27
|
224,600 | 5.73 | 6.27 | 5.45 | 1,200 | 0 | 0.0 |
| 10/03/2017 |
5.73
|
50,500 | 5.36 | 5.73 | 4.91 | 400 | 0 | 0.0 |
| 09/03/2017 |
5.36
|
131,100 | 5.73 | 6.18 | 5.36 | 10,400 | 0 | 0.1 |
| 08/03/2017 |
5.73
|
130,200 | 5.27 | 5.73 | 5.27 | 31,300 | 0 | 0.2 |
| 07/03/2017 |
5.27
|
82,000 | 5.27 | 5.36 | 5.09 | 30,500 | 0 | 0.2 |
| 06/03/2017 |
5.27
|
285,000 | 5.09 | 5.55 | 5.18 | 65,100 | 0 | 0.4 |
| 03/03/2017 |
5.09
|
75,600 | 4.64 | 5.09 | 4.91 | 50,000 | 0 | 0.3 |
| 02/03/2017 |
4.64
|
221,700 | 4.27 | 4.64 | 4.18 | 74,000 | 0 | 0.4 |
| 01/03/2017 |
4.27
|
83,600 | 4 | 4.27 | 3.91 | 5,000 | 0 | 0.0 |
| 28/02/2017 |
4
|
48,400 | 3.91 | 4 | 3.91 | 0 | 0 | 0 |
| 27/02/2017 |
3.91
|
31,000 | 3.82 | 4.09 | 3.73 | 0 | 0 | 0 |
| 24/02/2017 |
3.82
|
96,900 | 4 | 4 | 3.82 | 0 | 0 | 0 |
| 23/02/2017 |
4
|
72,500 | 4 | 4.09 | 4 | 0 | 0 | 0 |
| 22/02/2017 |
4
|
33,500 | 4.18 | 4.18 | 4 | 0 | 0 | 0 |
| 21/02/2017 |
4.18
|
97,400 | 4.27 | 4.64 | 4.18 | 0 | 0 | 0 |
| 20/02/2017 |
4.27
|
136,900 | 3.91 | 4.27 | 3.91 | 0 | 0 | 0 |
| 17/02/2017 |
3.91
|
20,500 | 4.18 | 4.18 | 3.91 | 0 | 0 | 0 |
| 16/02/2017 |
4.18
|
75,600 | 4.27 | 4.55 | 4.18 | 0 | 0 | 0 |
| 15/02/2017 |
4.27
|
48,000 | 3.91 | 4.27 | 3.91 | 0 | 0 | 0 |
| 14/02/2017 |
3.91
|
118,900 | 4.09 | 4.09 | 3.73 | 0 | 0 | 0 |
| 13/02/2017 |
4.09
|
85,900 | 4.45 | 4.55 | 4.09 | 200 | 0 | 0.0 |
| 10/02/2017 |
4.45
|
69,200 | 4.91 | 4.91 | 4.45 | 0 | 0 | 0 |
| 09/02/2017 |
4.91
|
29,100 | 5 | 5.09 | 4.91 | 0 | 0 | 0 |
| 08/02/2017 |
5
|
28,300 | 5.09 | 5.36 | 5 | 0 | 0 | 0 |
| 07/02/2017 |
5.09
|
35,500 | 5 | 5.09 | 4.91 | 0 | 0 | 0 |
| 06/02/2017 |
5
|
56,200 | 5.27 | 5.27 | 4.91 | 0 | 0 | 0 |
| 03/02/2017 |
5.27
|
77,900 | 5.82 | 5.82 | 5.27 | 0 | 0 | 0 |
| 02/02/2017 |
5.82
|
2,700 | 5.64 | 5.91 | 5.82 | 0 | 0 | 0 |
| 25/01/2017 |
5.64
|
52,300 | 5.27 | 5.64 | 5.18 | 100 | 0 | 0.0 |
| 24/01/2017 |
5.27
|
29,000 | 5.73 | 5.73 | 5.27 | 0 | 0 | 0 |
| 23/01/2017 |
5.73
|
62,500 | 6.27 | 6.27 | 5.73 | 100 | 0 | 0.0 |
| 20/01/2017 |
6.27
|
70,500 | 5.73 | 6.27 | 5.82 | 0 | 0 | 0 |
| 19/01/2017 |
5.73
|
58,600 | 5.27 | 5.73 | 5 | 0 | 0 | 0 |
| 18/01/2017 |
5.27
|
73,600 | 5.09 | 5.27 | 4.64 | 0 | 0 | 0 |
| 17/01/2017 |
5.09
|
103,900 | 5.55 | 5.55 | 5 | 100 | 0 | 0.0 |
| 16/01/2017 |
5.55
|
3,100 | 6.09 | 6.09 | 5.55 | 100 | 0 | 0.0 |
| 13/01/2017 |
6.09
|
81,800 | 6.73 | 6.73 | 6.09 | 0 | 0 | 0 |
| 12/01/2017 |
6.73
|
112,300 | 6.73 | 12.36 | 6.73 | 0 | 0 | 0 |