| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-19) |
0.60 | 8.70% | 2,696,900 | 31,700 | 0.2 |
6.90
7.60
7.50
|
|
2 tháng
(2024-03-19) |
-0.80 | -9.64% | 9,441,000 | 11,400 | 0.0 |
6.90
8.90
7.50
|
|
3 tháng
(2024-02-19) |
-0.60 | -7.41% | 20,184,200 | 2,485 | -0.1 |
6.90
9.10
7.50
|
|
6 tháng
(2023-11-20) |
-1.50 | -16.67% | 37,065,800 | -188,435 | -1.5 |
6.90
9.10
7.50
|
|
12 tháng
(2023-05-24) |
0.56 | 8.11% | 103,358,786 | 382,434 | 3.0 |
6.70
12.30
7.50
|
|
24 tháng
(2022-05-30) |
-13.25 | -63.86% | 131,190,985 | 201,640 | -0.0 |
5.38
20.75
7.50
|
|
36 tháng
(2021-06-03) |
-8.31 | -52.57% | 205,596,511 | 404,640 | 7.6 |
5.38
27.06
7.50
|
|
60 tháng
(2019-06-14) |
0.25 | 3.45% | 226,873,576 | 409,940 | 7.7 |
3.25
27.06
7.50
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1401 | 05/10/2018 |
7.73
0
|
147,100 | 7.73 | 8.15 | 7.73 | 0 | 0 | 0 |
| #1402 | 04/10/2018 |
7.73
0.06
|
168,700 | 7.66 | 8.03 | 7.73 | 0 | 0 | 0 |
| #1403 | 03/10/2018 |
7.66
0.25
|
181,900 | 7.42 | 7.85 | 7.42 | 0 | 0 | 0 |
| #1404 | 02/10/2018 |
7.42
-0.31
|
225,500 | 7.73 | 7.85 | 7.36 | 0 | 0 | 0 |
| #1405 | 01/10/2018 |
7.73
0.06
|
295,900 | 7.66 | 8.28 | 7.66 | 0 | 0 | 0 |
| #1406 | 28/09/2018 |
7.66
-0.25
|
345,100 | 7.91 | 8.28 | 7.66 | 5,000 | 0 | 0.1 |
| #1407 | 27/09/2018 |
7.91
0.61
|
488,100 | 7.30 | 7.91 | 7.05 | 0 | 0 | 0 |
| #1408 | 26/09/2018 |
7.30
0.06
|
669,700 | 7.23 | 7.30 | 6.56 | 0 | 0 | 0 |
| #1409 | 25/09/2018 |
7.23
0.80
|
338,200 | 6.44 | 7.23 | 6.25 | 0 | 0 | 0 |
| #1410 | 24/09/2018 |
6.44
-0.61
|
76,500 | 7.05 | 7.05 | 6.19 | 0 | 0 | 0 |
| #1411 | 21/09/2018 |
7.05
-1.16
|
56,100 | 8.22 | 8.22 | 6.99 | 0 | 13,000 | -0.1 |
| #1412 | 20/09/2018 |
8.22
-0.06
|
15,000 | 8.28 | 8.40 | 7.97 | 0 | 0 | 0 |
| #1413 | 19/09/2018 |
8.28
-0.67
|
20,700 | 8.95 | 8.95 | 8.22 | 0 | 0 | 0 |
| #1414 | 18/09/2018 |
8.95
0.12
|
30,000 | 8.83 | 8.95 | 8.46 | 0 | 0 | 0 |
| #1415 | 17/09/2018 |
8.83
0.80
|
13,000 | 8.03 | 8.83 | 7.97 | 500 | 0 | 0.0 |
| #1416 | 14/09/2018 |
8.03
0.06
|
23,700 | 7.97 | 8.03 | 7.60 | 0 | 0 | 0 |
| #1417 | 13/09/2018 |
7.97
0.31
|
21,100 | 7.66 | 8.09 | 7.79 | 0 | 0 | 0 |
| #1418 | 12/09/2018 |
7.66
-0.25
|
33,000 | 7.91 | 7.91 | 7.54 | 0 | 0 | 0 |
| #1419 | 11/09/2018 |
7.91
0.25
|
20,300 | 7.66 | 7.97 | 7.05 | 0 | 0 | 0 |
| #1420 | 10/09/2018 |
7.66
-0.31
|
18,900 | 7.97 | 8.09 | 7.66 | 0 | 0 | 0 |
| #1421 | 07/09/2018 |
7.97
-0.55
|
22,200 | 8.52 | 8.58 | 7.97 | 0 | 0 | 0 |
| #1422 | 06/09/2018 |
8.52
-0.25
|
28,000 | 8.77 | 8.77 | 8.46 | 0 | 0 | 0 |
| #1423 | 05/09/2018 |
8.77
-0.43
|
28,600 | 9.20 | 9.20 | 8.15 | 0 | 0 | 0 |
| #1424 | 04/09/2018 |
9.20
0.55
|
36,000 | 8.64 | 9.20 | 8.40 | 0 | 0 | 0 |
| #1425 | 31/08/2018 |
8.64
0.18
|
53,200 | 8.46 | 9.14 | 8.15 | 2,600 | 0 | 0.0 |
| #1426 | 30/08/2018 |
8.46
-1.59
|
76,200 | 10.05 | 10.05 | 8.46 | 0 | 0 | 0 |
| #1427 | 29/08/2018 |
10.05
0.98
|
100,900 | 9.07 | 10.05 | 8.77 | 0 | 0 | 0 |
| #1428 | 28/08/2018 |
9.07
0.86
|
79,400 | 8.22 | 9.20 | 8.22 | 0 | 0 | 0 |
| #1429 | 27/08/2018 |
8.22
0.67
|
101,800 | 7.54 | 8.22 | 7.73 | 4,500 | 0 | 0.1 |
| #1430 | 24/08/2018 |
7.54
1.10
|
89,200 | 6.44 | 7.54 | 6.19 | 0 | 0 | 0 |
| #1431 | 23/08/2018 |
6.44
-0.55
|
15,700 | 6.99 | 6.99 | 6.44 | 0 | 0 | 0 |
| #1432 | 22/08/2018 |
6.99
0.67
|
11,100 | 6.31 | 6.99 | 6.62 | 100 | 0 | 0.0 |
| #1433 | 21/08/2018 |
6.31
-0.06
|
127,700 | 6.38 | 7.23 | 6.31 | 300 | 0 | 0.0 |
| #1434 | 20/08/2018 |
6.38
0.25
|
700 | 6.13 | 6.38 | 6.25 | 0 | 0 | 0 |
| #1435 | 17/08/2018 |
6.13
0
|
3,000 | 6.13 | 6.19 | 6.13 | 0 | 0 | 0 |
| #1436 | 16/08/2018 |
6.13
0.31
|
5,000 | 5.82 | 6.44 | 6.13 | 0 | 0 | 0 |
| #1437 | 15/08/2018 |
5.82
-0.31
|
17,100 | 6.13 | 6.31 | 5.82 | 0 | 0 | 0 |
| #1438 | 14/08/2018 |
6.13
-0.18
|
8,600 | 6.31 | 6.31 | 6.13 | 0 | 0 | 0 |
| #1439 | 13/08/2018 |
6.31
0
|
14,800 | 6.31 | 6.31 | 6.25 | 0 | 0 | 0 |
| #1440 | 10/08/2018 |
6.31
-0.06
|
16,400 | 6.38 | 6.44 | 6.13 | 4,900 | 0 | 0.1 |
| #1441 | 09/08/2018 |
6.38
0.37
|
24,500 | 6.01 | 6.44 | 6.01 | 100 | 0 | 0.0 |
| #1442 | 08/08/2018 |
6.01
-1.04
|
49,500 | 7.05 | 7.05 | 6.01 | 0 | 0 | 0 |
| #1443 | 07/08/2018 |
7.05
-1.23
|
1,400 | 8.28 | 8.28 | 7.05 | 0 | 0 | 0 |
| #1444 | 06/08/2018 |
8.28
-1.35
|
300 | 9.63 | 9.63 | 8.28 | 0 | 0 | 0 |
| #1445 | 03/08/2018 |
9.63
-0.67
|
2,200 | 10.30 | 10.30 | 9.63 | 0 | 0 | 0 |
| #1446 | 02/08/2018 |
10.30
0
|
6,600 | 10.30 | 11.65 | 10.30 | 0 | 0 | 0 |
| #1447 | 01/08/2018 |
10.30
0
|
18,400 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |