| 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) |
0.25 | 0.52% | 18,296,100 | 537,200 | 22.4 |
45.35
53.20
45.35
|
|
2 tháng
(2025-02-07) |
2.45 | 5.29% | 30,835,700 | 632,058 | 26.7 |
44.60
53.20
45.35
|
|
3 tháng
(2025-01-08) |
5.25 | 12.07% | 35,976,300 | 582,158 | 24.3 |
43.50
53.20
45.35
|
|
6 tháng
(2024-10-10) |
-5.25 | -9.72% | 78,444,700 | 134,853 | 1.0 |
42.50
57.70
45.35
|
|
12 tháng
(2024-04-15) |
0.44 | 0.91% | 211,710,500 | 490,253 | 10.4 |
41.77
62
45.35
|
|
24 tháng
(2023-04-19) |
20.88 | 74.91% | 455,566,600 | 3,476,753 | 156.9 |
27.87
62
45.35
|
|
36 tháng
(2022-04-25) |
1.27 | 2.67% | 648,166,500 | 4,076,891 | 177.8 |
17.66
62
45.35
|
|
60 tháng
(2020-05-04) |
33.77 | 225.49% | 1,005,904,780 | 4,218,961 | 164.2 |
12.66
89.91
45.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/04/2017 |
11.22
|
19,932 | 11.12 | 11.41 | 10.97 | 0 | 0 | 0 |
| 05/04/2017 |
11.12
|
82,926 | 11.81 | 12.10 | 10.73 | 0 | 0 | 0 |
| 04/04/2017 |
11.81
|
22,400 | 11.66 | 11.97 | 11.66 | 0 | 0 | 0 |
| 03/04/2017 |
11.66
|
46,910 | 12.00 | 12.19 | 11.51 | 0 | 0 | 0 |
| 31/03/2017 |
12.00
|
154,254 | 13.66 | 13.66 | 11.72 | 0 | 0 | 0 |
| 30/03/2017 |
13.66
|
38,227 | 13.36 | 13.74 | 13.55 | 0 | 0 | 0 |
| 29/03/2017 |
13.36
|
36,461 | 13.06 | 13.46 | 13.17 | 0 | 0 | 0 |
| 28/03/2017 |
13.06
|
42,481 | 12.26 | 13.24 | 12.19 | 0 | 0 | 0 |
| 27/03/2017 |
12.26
|
68,097 | 11.89 | 12.29 | 11.32 | 0 | 0 | 0 |
| 24/03/2017 |
11.89
|
42,910 | 11.61 | 12.00 | 11.71 | 0 | 0 | 0 |
| 23/03/2017 |
11.61
|
55,000 | 11.22 | 11.90 | 11.12 | 0 | 0 | 0 |
| 22/03/2017 |
11.22
|
61,822 | 11.75 | 11.75 | 11.02 | 0 | 0 | 0 |
| 21/03/2017 |
11.75
|
64,914 | 11.51 | 12.00 | 11.51 | 0 | 0 | 0 |
| 20/03/2017 |
11.51
|
31,374 | 11.85 | 11.85 | 11.35 | 0 | 0 | 0 |
| 17/03/2017 |
11.85
|
7,082 | 11.95 | 12.19 | 11.61 | 0 | 0 | 0 |
| 16/03/2017 |
11.95
|
31,129 | 11.70 | 12.09 | 11.35 | 0 | 0 | 0 |
| 15/03/2017 |
11.70
|
36,498 | 11.75 | 12.10 | 11.51 | 0 | 0 | 0 |
| 14/03/2017 |
11.75
|
30,700 | 11.38 | 12.18 | 11.43 | 0 | 0 | 0 |
| 13/03/2017 |
11.38
|
88,634 | 9.95 | 11.38 | 10.15 | 0 | 0 | 0 |
| 10/03/2017 |
9.95
|
74,848 | 9.51 | 10.23 | 9.56 | 0 | 0 | 0 |
| 09/03/2017 |
9.51
|
21,210 | 9.47 | 9.53 | 9.46 | 0 | 0 | 0 |
| 08/03/2017 |
9.47
|
11,913 | 9.46 | 9.56 | 9.39 | 0 | 0 | 0 |
| 07/03/2017 |
9.46
|
48,395 | 9.36 | 9.63 | 9.40 | 0 | 0 | 0 |
| 06/03/2017 |
9.36
|
41,493 | 9.17 | 9.41 | 9.27 | 0 | 0 | 0 |
| 03/03/2017 |
9.17
|
30,196 | 8.97 | 9.41 | 8.92 | 0 | 0 | 0 |
| 02/03/2017 |
8.97
|
17,600 | 9.12 | 9.12 | 8.79 | 0 | 0 | 0 |
| 01/03/2017 |
9.12
|
11,436 | 9.28 | 9.32 | 9.12 | 0 | 0 | 0 |
| 28/02/2017 |
9.28
|
13,267 | 9.36 | 9.36 | 9.27 | 0 | 0 | 0 |
| 27/02/2017 |
9.36
|
30,400 | 9.32 | 9.75 | 9.17 | 0 | 0 | 0 |
| 24/02/2017 |
9.32
|
16,000 | 9.32 | 9.32 | 9.22 | 0 | 0 | 0 |
| 23/02/2017 |
9.32
|
10,466 | 9.46 | 9.56 | 8.89 | 0 | 0 | 0 |
| 22/02/2017 |
9.46
|
44,695 | 8.93 | 9.66 | 8.96 | 0 | 0 | 0 |
| 21/02/2017 |
8.93
|
46,820 | 8.58 | 8.97 | 8.67 | 0 | 0 | 0 |
| 20/02/2017 |
8.58
|
25,800 | 8.54 | 8.68 | 8.54 | 0 | 0 | 0 |
| 17/02/2017 |
8.54
|
46,000 | 8.37 | 8.68 | 8.39 | 0 | 0 | 0 |
| 16/02/2017 |
8.37
|
44,802 | 8.44 | 8.48 | 8.34 | 0 | 0 | 0 |
| 15/02/2017 |
8.44
|
30,020 | 7.90 | 8.78 | 8.08 | 0 | 0 | 0 |
| 14/02/2017 |
7.90
|
56,350 | 7.71 | 8.05 | 7.23 | 0 | 0 | 0 |
| 13/02/2017 |
7.71
|
61,000 | 8.19 | 8.19 | 7.17 | 0 | 0 | 0 |
| 10/02/2017 |
8.19
|
11,000 | 8.39 | 8.39 | 8.19 | 0 | 0 | 0 |
| 09/02/2017 |
8.39
|
29,200 | 8.64 | 8.64 | 7.43 | 0 | 0 | 0 |
| 08/02/2017 |
8.64
|
28,100 | 8.78 | 8.97 | 8.11 | 0 | 0 | 0 |
| 07/02/2017 |
8.78
|
11,600 | 9.75 | 9.75 | 8.68 | 0 | 0 | 0 |
| 06/02/2017 |
9.75
|
2,600 | 9.76 | 9.76 | 9.75 | 0 | 0 | 0 |
| 03/02/2017 |
9.76
|
4,700 | 9.76 | 10.24 | 8.78 | 0 | 0 | 0 |
| 02/02/2017 |
9.76
|
2,200 | 10.01 | 10.05 | 9.76 | 0 | 0 | 0 |
| 25/01/2017 |
10.01
|
16,900 | 9.20 | 10.01 | 9.95 | 0 | 0 | 0 |
| 24/01/2017 |
9.20
|
38,500 | 9.33 | 9.33 | 6.97 | 0 | 0 | 0 |
| 23/01/2017 |
9.33
|
11,100 | 8.26 | 9.33 | 7.81 | 0 | 0 | 0 |
| 20/01/2017 |
8.26
|
1,350 | 7.37 | 8.26 | 7.61 | 0 | 0 | 0 |
| 19/01/2017 |
7.37
|
21,800 | 6.42 | 7.37 | 6.49 | 0 | 0 | 0 |
| 18/01/2017 |
6.42
|
1,300 | 5.59 | 6.42 | 6.42 | 0 | 0 | 0 |
| 17/01/2017 |
5.59
|
900 | 4.87 | 5.59 | 5.59 | 0 | 0 | 0 |
| 16/01/2017 |
4.87
|
100 | 4.23 | 4.87 | 4.87 | 0 | 0 | 0 |
| 13/01/2017 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
| 12/01/2017 |
4.23
|
100 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
| 30/11/-0001 |
4.40
|
186,900 | 4.38 | 4.43 | 4.38 | 0 | 0 | 0 |