| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-10) |
-0.46 | -20% | 2,419,700 | 1 | 0.0 |
1.84
2.30
1.84
|
|
2 tháng
(2025-02-07) |
-0.47 | -20.35% | 5,090,300 | 2 | 0.0 |
1.84
2.40
1.84
|
|
3 tháng
(2025-01-08) |
-0.43 | -18.94% | 6,122,700 | 2 | 0.0 |
1.84
2.40
1.84
|
|
6 tháng
(2024-10-10) |
-0.47 | -20.35% | 10,754,300 | 3 | 0.0 |
1.84
2.40
1.84
|
|
12 tháng
(2024-04-15) |
-0.78 | -29.77% | 33,051,600 | -26,198 | -0.1 |
1.84
2.91
1.84
|
|
24 tháng
(2023-04-19) |
-0.88 | -32.35% | 99,397,600 | -53,796 | -0.2 |
1.84
3.70
1.84
|
|
36 tháng
(2022-04-25) |
-2.97 | -61.75% | 185,159,800 | -302,736 | -1.9 |
1.84
5.94
1.84
|
|
60 tháng
(2020-05-04) |
-8.46 | -82.14% | 1,180,843,250 | -399,866 | -5.3 |
1.84
13.70
1.84
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/08/2017 |
7.15
|
741,370 | 7.08 | 7.27 | 7.05 | 0 | 0 | 0 |
| 24/08/2017 |
7.08
|
452,990 | 6.99 | 7.10 | 6.83 | 0 | 0 | 0 |
| 23/08/2017 |
6.99
|
317,920 | 6.95 | 7.08 | 6.80 | 0 | 0 | 0 |
| 22/08/2017 |
6.95
|
456,170 | 6.94 | 6.98 | 6.81 | 0 | 0 | 0 |
| 21/08/2017 |
6.94
|
267,900 | 6.90 | 6.99 | 6.80 | 0 | 0 | 0 |
| 18/08/2017 |
6.90
|
921,790 | 7.08 | 7.08 | 6.76 | 0 | 0 | 0 |
| 17/08/2017 |
7.08
|
770,010 | 7.50 | 7.50 | 7.08 | 500 | 0 | 0.0 |
| 16/08/2017 |
7.50
|
787,130 | 7.55 | 7.55 | 7.14 | 0 | 0 | 0 |
| 15/08/2017 |
7.55
|
1,541,170 | 7.65 | 8.08 | 7.37 | 0 | 0 | 0 |
| 14/08/2017 |
7.65
|
1,706,900 | 7.40 | 7.72 | 7.12 | 500 | 0 | 0.0 |
| 11/08/2017 |
7.40
|
933,540 | 7.40 | 7.45 | 7.15 | 0 | 0 | 0 |
| 10/08/2017 |
7.40
|
1,396,910 | 7.44 | 7.60 | 6.93 | 0 | 0 | 0 |
| 09/08/2017 |
7.44
|
2,128,050 | 8 | 8 | 7.44 | 1,500 | 0 | 0.0 |
| 08/08/2017 |
8
|
1,967,520 | 8.60 | 8.60 | 8 | 500 | 0 | 0.0 |
| 07/08/2017 |
8.60
|
1,982,240 | 8.80 | 8.92 | 8.19 | 2,500 | 0 | 0.0 |
| 04/08/2017 |
8.80
|
3,140,940 | 8.23 | 8.80 | 8.25 | 0 | 0 | 0 |
| 03/08/2017 |
8.23
|
2,490,530 | 8.65 | 8.65 | 8.05 | 10 | 0 | 0 |
| 02/08/2017 |
8.65
|
1,631,670 | 9.30 | 9.30 | 8.65 | 0 | 0 | 0 |
| 01/08/2017 |
9.30
|
2,051,260 | 9.99 | 9.99 | 9.30 | 0 | 0 | 0 |
| 31/07/2017 |
9.99
|
1,838,920 | 10.55 | 10.60 | 9.82 | 0 | 0 | 0 |
| 28/07/2017 |
10.55
|
2,347,610 | 10.55 | 11.25 | 10.45 | 0 | 90 | -0.0 |
| 27/07/2017 |
10.55
|
2,351,700 | 9.90 | 10.55 | 9.80 | 0 | 7,500 | -0.1 |
| 26/07/2017 |
9.90
|
821,370 | 9.99 | 10.10 | 9.47 | 0 | 0 | 0 |
| 25/07/2017 |
9.99
|
261,490 | 9.92 | 9.99 | 9.75 | 0 | 0 | 0 |
| 24/07/2017 |
9.92
|
266,380 | 9.75 | 9.92 | 9.60 | 0 | 0 | 0 |
| 21/07/2017 |
9.75
|
360,270 | 9.75 | 9.95 | 9.70 | 0 | 0 | 0 |
| 20/07/2017 |
9.75
|
197,230 | 9.80 | 10 | 9.50 | 0 | 0 | 0 |
| 19/07/2017 |
9.80
|
240,410 | 10 | 10.20 | 9.80 | 0 | 0 | 0 |
| 18/07/2017 |
10
|
128,910 | 10.15 | 10.20 | 9.90 | 0 | 0 | 0 |
| 17/07/2017 |
10.15
|
2,633,310 | 9.90 | 10.30 | 9.90 | 0 | 0 | 0 |
| 14/07/2017 |
9.90
|
366,250 | 9.90 | 9.90 | 9.36 | 0 | 0 | 0 |
| 13/07/2017 |
9.90
|
405,440 | 9.90 | 10.20 | 9.80 | 0 | 0 | 0 |
| 12/07/2017 |
9.90
|
230,490 | 10.10 | 10.20 | 9.85 | 0 | 0 | 0 |
| 11/07/2017 |
10.10
|
392,960 | 10.25 | 10.35 | 9.90 | 0 | 0 | 0 |
| 10/07/2017 |
10.25
|
456,150 | 9.98 | 10.25 | 9.80 | 0 | 480 | -0.0 |
| 07/07/2017 |
9.98
|
561,300 | 9.92 | 10.20 | 9.85 | 0 | 1,180 | -0.0 |
| 06/07/2017 |
9.92
|
679,320 | 9.85 | 10.30 | 9.60 | 70 | 0 | 0.0 |
| 05/07/2017 |
9.85
|
444,190 | 10.50 | 10.50 | 9.78 | 500 | 0 | 0.0 |
| 04/07/2017 |
10.50
|
1,766,700 | 11.10 | 11.60 | 10.35 | 1,200 | 0 | 0.0 |
| 03/07/2017 |
11.10
|
1,445,620 | 11.25 | 11.50 | 10.90 | 0 | 0 | 0 |
| 30/06/2017 |
11.25
|
3,403,220 | 10.55 | 11.25 | 10.30 | 0 | 0 | 0 |
| 29/06/2017 |
10.55
|
2,766,130 | 9.90 | 10.55 | 9.80 | 0 | 0 | 0 |
| 28/06/2017 |
9.90
|
560,480 | 9.90 | 10 | 9.68 | 0 | 0 | 0 |
| 27/06/2017 |
9.90
|
639,010 | 10 | 10.30 | 9.78 | 0 | 0 | 0 |
| 26/06/2017 |
10
|
1,083,220 | 10.20 | 10.70 | 9.88 | 0 | 0 | 0 |
| 23/06/2017 |
10.20
|
1,688,050 | 9.62 | 10.25 | 9.50 | 0 | 0 | 0 |
| 22/06/2017 |
9.62
|
1,053,230 | 9.10 | 9.65 | 9.10 | 0 | 0 | 0 |
| 21/06/2017 |
9.10
|
351,730 | 9.03 | 9.15 | 8.90 | 0 | 0 | 0 |
| 20/06/2017 |
9.03
|
323,580 | 9.03 | 9.10 | 8.85 | 0 | 0 | 0 |
| 19/06/2017 |
9.03
|
309,490 | 9.02 | 9.12 | 8.95 | 0 | 0 | 0 |
| 16/06/2017 |
9.02
|
1,020,660 | 8.78 | 9.20 | 8.61 | 0 | 0 | 0 |
| 15/06/2017 |
8.78
|
552,760 | 8.65 | 8.80 | 8.50 | 0 | 0 | 0 |
| 14/06/2017 |
8.65
|
714,910 | 8.25 | 8.67 | 8.20 | 0 | 0 | 0 |
| 13/06/2017 |
8.25
|
441,090 | 8.25 | 8.38 | 8.10 | 0 | 0 | 0 |
| 12/06/2017 |
8.25
|
474,890 | 8.55 | 8.55 | 8.10 | 0 | 45,000 | -0.4 |
| 09/06/2017 |
8.55
|
1,217,110 | 9.14 | 9.14 | 8.51 | 0 | 0 | 0 |
| 08/06/2017 |
9.14
|
725,280 | 9.82 | 9.82 | 9.14 | 7,510 | 0 | 0.1 |
| 07/06/2017 |
9.82
|
1,339,010 | 9.76 | 10.25 | 9.70 | 0 | 0 | 0 |
| 06/06/2017 |
9.76
|
4,493,100 | 10.45 | 10.45 | 9.72 | 20,000 | 0 | 0.2 |
| 05/06/2017 |
10.45
|
2,266,580 | 11.20 | 11.20 | 10.45 | 0 | 0 | 0 |
| 02/06/2017 |
11.20
|
924,640 | 12 | 12 | 11.20 | 10,000 | 0 | 0.1 |
| 01/06/2017 |
12
|
743,410 | 12.85 | 12.85 | 12 | 0 | 0 | 0 |
| 31/05/2017 |
12.85
|
1,562,860 | 13.45 | 13.85 | 12.85 | 15,000 | 0 | 0.2 |
| 30/05/2017 |
13.45
|
4,453,270 | 13.05 | 13.95 | 13.05 | 0 | 0 | 0 |
| 29/05/2017 |
13.05
|
5,124,680 | 13.05 | 13.05 | 11 | 3,000 | 0 | 0.0 |
| 30/11/-0001 |
2.29
|
35,400 | 2.27 | 2.30 | 2.27 | 0 | 0 | 0 |