| 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) |
1.30 | 7.18% | 219,562,400 | -21,646,417 | -406.9 |
18.10
19.40
19.40
|
|
2 tháng
(2024-03-19) |
1.25 | 6.89% | 600,497,700 | -18,324,417 | -335.8 |
18.10
19.75
19.40
|
|
3 tháng
(2024-02-19) |
-0.40 | -2.02% | 931,803,800 | -71,677,321 | -1,361.9 |
18.10
19.90
19.40
|
|
6 tháng
(2023-11-20) |
-0.10 | -0.51% | 1,585,003,600 | -60,695,300 | -1,132.9 |
18.10
19.90
19.40
|
|
12 tháng
(2023-05-24) |
0.91 | 4.91% | 3,576,664,400 | -161,366,000 | -3,213.8 |
18.10
21.64
19.40
|
|
24 tháng
(2022-05-30) |
-0.68 | -3.39% | 7,305,282,400 | -176,383,886 | -3,831.1 |
13.96
21.64
19.40
|
|
36 tháng
(2021-06-03) |
-5.52 | -22.16% | 11,118,849,100 | -297,474,045 | -9,336.7 |
13.96
25.66
19.40
|
|
60 tháng
(2019-06-14) |
12.83 | 195.45% | 13,984,236,730 | -349,199,250 | -12,190.1 |
5.98
25.66
19.40
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1601 | 13/12/2017 |
8.27
-0.17
|
1,148,350 | 8.44 | 8.45 | 8.27 | 0 | 0 | 0 |
| #1602 | 12/12/2017 |
8.44
0.03
|
2,982,180 | 8.41 | 8.62 | 7.85 | 0 | 0 | 0 |
| #1603 | 11/12/2017 |
8.41
-0.21
|
1,320,400 | 8.62 | 8.62 | 8.41 | 0 | 0 | 0 |
| #1604 | 08/12/2017 |
8.62
-0.02
|
1,251,580 | 8.64 | 8.73 | 8.60 | 0 | 0 | 0 |
| #1605 | 07/12/2017 |
8.64
-0.20
|
1,743,680 | 8.84 | 8.86 | 8.64 | 0 | 0 | 0 |
| #1606 | 06/12/2017 |
8.84
-0.12
|
1,964,010 | 8.96 | 8.97 | 8.75 | 0 | 0 | 0 |
| #1607 | 05/12/2017 |
8.96
-0.10
|
3,035,500 | 9.05 | 9.15 | 8.88 | 0 | 0 | 0 |
| #1608 | 04/12/2017 |
9.05
0.08
|
2,860,030 | 8.98 | 9.23 | 8.99 | 0 | 0 | 0 |
| #1609 | 01/12/2017 |
8.98
0
|
3,263,090 | 8.98 | 9.08 | 8.97 | 0 | 0 | 0 |
| #1610 | 30/11/2017 |
8.98
0.23
|
4,526,350 | 8.75 | 9.00 | 8.79 | 0 | 0 | 0 |
| #1611 | 29/11/2017 |
8.75
0.07
|
1,922,690 | 8.68 | 8.82 | 8.68 | 0 | 0 | 0 |
| #1612 | 28/11/2017 |
8.68
0
|
1,532,570 | 8.68 | 8.80 | 8.66 | 0 | 0 | 0 |
| #1613 | 27/11/2017 |
8.68
-0.04
|
865,430 | 8.73 | 8.73 | 8.67 | 0 | 0 | 0 |
| #1614 | 24/11/2017 |
8.73
0
|
939,760 | 8.73 | 8.86 | 8.66 | 0 | 0 | 0 |
| #1615 | 23/11/2017 |
8.73
0.09
|
1,865,520 | 8.64 | 8.92 | 8.53 | 0 | 0 | 0 |
| #1616 | 22/11/2017 |
8.64
0.14
|
1,542,070 | 8.50 | 8.77 | 8.49 | 0 | 0 | 0 |
| #1617 | 21/11/2017 |
8.50
-0.03
|
1,003,180 | 8.53 | 8.58 | 8.45 | 0 | 0 | 0 |
| #1618 | 20/11/2017 |
8.53
-0.09
|
629,260 | 8.62 | 8.64 | 8.52 | 0 | 0 | 0 |
| #1619 | 17/11/2017 |
8.62
0
|
561,660 | 8.62 | 8.73 | 8.61 | 0 | 0 | 0 |
| #1620 | 16/11/2017 |
8.62
0.04
|
916,660 | 8.57 | 8.81 | 8.52 | 0 | 0 | 0 |
| #1621 | 15/11/2017 |
8.57
0.05
|
775,820 | 8.52 | 8.61 | 8.46 | 0 | 0 | 0 |
| #1622 | 14/11/2017 |
8.52
0.08
|
777,620 | 8.44 | 8.60 | 8.44 | 0 | 0 | 0 |
| #1623 | 13/11/2017 |
8.44
-0.19
|
734,400 | 8.63 | 8.64 | 8.42 | 0 | 0 | 0 |
| #1624 | 10/11/2017 |
8.63
-0.03
|
503,430 | 8.66 | 8.66 | 8.62 | 0 | 0 | 0 |
| #1625 | 09/11/2017 |
8.66
-0.11
|
537,590 | 8.77 | 8.79 | 8.62 | 0 | 0 | 0 |
| #1626 | 08/11/2017 |
8.77
0.15
|
826,220 | 8.62 | 8.79 | 8.54 | 0 | 0 | 0 |
| #1627 | 07/11/2017 |
8.62
-0.09
|
579,800 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| #1628 | 06/11/2017 |
8.70
-0.07
|
490,420 | 8.77 | 8.77 | 8.62 | 0 | 0 | 0 |
| #1629 | 03/11/2017 |
8.77
0.55
|
1,257,280 | 8.22 | 8.77 | 8.25 | 0 | 0 | 0 |
| #1630 | 02/11/2017 |
8.22
-0.57
|
2,450,520 | 8.79 | 8.86 | 8.20 | 0 | 0 | 0 |
| #1631 | 01/11/2017 |
8.79
-0.08
|
994,020 | 8.87 | 8.92 | 8.76 | 0 | 0 | 0 |
| #1632 | 31/10/2017 |
8.87
-0.10
|
1,027,260 | 8.97 | 9.01 | 8.86 | 0 | 0 | 0 |
| #1633 | 30/10/2017 |
8.97
0.05
|
1,960,480 | 8.91 | 9.12 | 8.91 | 0 | 0 | 0 |
| #1634 | 27/10/2017 |
8.91
0.03
|
738,890 | 8.88 | 8.94 | 8.85 | 0 | 0 | 0 |
| #1635 | 26/10/2017 |
8.88
-0.07
|
757,830 | 8.94 | 9.01 | 8.84 | 0 | 0 | 0 |
| #1636 | 25/10/2017 |
8.94
0.07
|
1,275,530 | 8.88 | 8.98 | 8.79 | 0 | 0 | 0 |
| #1637 | 24/10/2017 |
8.88
-0.02
|
826,280 | 8.90 | 8.93 | 8.82 | 0 | 0 | 0 |
| #1638 | 23/10/2017 |
8.90
-0.11
|
1,498,490 | 9.01 | 9.14 | 8.88 | 0 | 0 | 0 |
| #1639 | 20/10/2017 |
9.01
0.04
|
1,480,860 | 8.97 | 9.08 | 8.97 | 0 | 0 | 0 |
| #1640 | 19/10/2017 |
8.97
-0.04
|
1,057,180 | 9.01 | 9.10 | 8.90 | 0 | 0 | 0 |
| #1641 | 18/10/2017 |
9.01
0.02
|
2,362,080 | 8.99 | 9.18 | 9.01 | 292,300 | 292,300 | 0 |
| #1642 | 17/10/2017 |
8.99
0.11
|
1,689,100 | 8.88 | 9.05 | 8.88 | 2,923,070 | 2,923,070 | 0 |
| #1643 | 16/10/2017 |
8.88
0.11
|
2,217,910 | 8.77 | 8.99 | 8.77 | 0 | 0 | 0 |
| #1644 | 13/10/2017 |
8.77
0.03
|
1,322,500 | 8.74 | 8.96 | 8.70 | 0 | 0 | 0 |
| #1645 | 12/10/2017 |
8.74
0.12
|
2,362,040 | 8.62 | 8.90 | 8.57 | 132,980 | 132,980 | 0 |
| #1646 | 11/10/2017 |
8.62
0.33
|
3,495,690 | 8.29 | 8.62 | 8.32 | 0 | 0 | 0 |
| #1647 | 10/10/2017 |
8.29
0.12
|
869,010 | 8.17 | 8.33 | 8.15 | 0 | 0 | 0 |
| #1648 | 09/10/2017 |
8.17
0.05
|
936,770 | 8.12 | 8.20 | 8.13 | 0 | 0 | 0 |
| #1649 | 06/10/2017 |
8.12
0.08
|
409,110 | 8.04 | 8.12 | 8.03 | 0 | 0 | 0 |
| #1650 | 05/10/2017 |
8.04
-0.01
|
219,990 | 8.05 | 8.10 | 8.04 | 0 | 0 | 0 |
| #1651 | 04/10/2017 |
8.05
0
|
457,470 | 8.05 | 8.07 | 8.02 | 0 | 0 | 0 |
| #1652 | 03/10/2017 |
8.05
-0.08
|
659,660 | 8.13 | 8.14 | 8.02 | 0 | 0 | 0 |
| #1653 | 02/10/2017 |
8.13
-0.05
|
634,350 | 8.18 | 8.20 | 8.07 | 0 | 0 | 0 |
| #1654 | 29/09/2017 |
8.18
0.05
|
752,340 | 8.13 | 8.24 | 8.13 | 0 | 0 | 0 |
| #1655 | 28/09/2017 |
8.13
0
|
1,238,590 | 8.13 | 8.25 | 8.12 | 0 | 0 | 0 |
| #1656 | 27/09/2017 |
8.13
0.14
|
1,473,820 | 7.98 | 8.17 | 7.98 | 0 | 0 | 0 |
| #1657 | 26/09/2017 |
7.98
-0.01
|
718,370 | 8.00 | 8.05 | 7.98 | 0 | 0 | 0 |
| #1658 | 25/09/2017 |
8.00
-0.01
|
504,360 | 8.01 | 8.04 | 8.00 | 0 | 0 | 0 |
| #1659 | 22/09/2017 |
8.01
-0.04
|
1,288,830 | 8.05 | 8.05 | 7.96 | 0 | 0 | 0 |
| #1660 | 21/09/2017 |
8.05
0
|
535,570 | 8.05 | 8.06 | 8.02 | 0 | 0 | 0 |
| #1661 | 20/09/2017 |
8.05
-0.01
|
789,670 | 8.06 | 8.14 | 8.04 | 0 | 0 | 0 |
| #1662 | 19/09/2017 |
8.06
-0.08
|
820,020 | 8.14 | 8.14 | 8.05 | 0 | 0 | 0 |
| #1663 | 18/09/2017 |
8.14
-0.02
|
323,580 | 8.16 | 8.18 | 8.13 | 0 | 0 | 0 |
| #1664 | 15/09/2017 |
8.16
-0.01
|
352,480 | 8.17 | 8.20 | 8.15 | 0 | 0 | 0 |
| #1665 | 14/09/2017 |
8.17
-0.01
|
268,880 | 8.18 | 8.20 | 8.14 | 0 | 0 | 0 |
| #1666 | 13/09/2017 |
8.18
0.03
|
312,470 | 8.15 | 8.20 | 8.09 | 0 | 0 | 0 |
| #1667 | 12/09/2017 |
8.15
0.08
|
330,150 | 8.07 | 8.18 | 7.94 | 0 | 0 | 0 |
| #1668 | 11/09/2017 |
8.07
-0.26
|
655,570 | 8.33 | 8.33 | 8.05 | 0 | 0 | 0 |
| #1669 | 08/09/2017 |
8.33
-0.08
|
339,640 | 8.41 | 8.41 | 8.32 | 0 | 0 | 0 |
| #1670 | 07/09/2017 |
8.41
0.09
|
900,290 | 8.32 | 8.57 | 8.33 | 0 | 0 | 0 |
| #1671 | 06/09/2017 |
8.32
0.38
|
1,269,010 | 7.94 | 8.33 | 7.92 | 0 | 0 | 0 |
| #1672 | 05/09/2017 |
7.94
0.02
|
1,274,130 | 7.92 | 7.94 | 7.86 | 0 | 0 | 0 |
| #1673 | 01/09/2017 |
7.92
0
|
978,060 | 7.92 | 7.92 | 7.88 | 0 | 0 | 0 |
| #1674 | 31/08/2017 |
7.92
0
|
1,196,380 | 7.92 | 7.92 | 7.88 | 0 | 0 | 0 |
| #1675 | 30/08/2017 |
7.92
0
|
830,100 | 7.92 | 7.92 | 7.85 | 0 | 0 | 0 |
| #1676 | 29/08/2017 |
7.92
0
|
990,000 | 7.92 | 7.92 | 7.84 | 0 | 0 | 0 |
| #1677 | 28/08/2017 |
7.92
0
|
761,670 | 7.92 | 7.92 | 7.83 | 0 | 0 | 0 |
| #1678 | 25/08/2017 |
7.92
0.01
|
615,370 | 7.91 | 7.92 | 7.81 | 0 | 0 | 0 |
| #1679 | 24/08/2017 |
7.91
0.01
|
678,690 | 7.90 | 7.93 | 7.81 | 0 | 0 | 0 |
| #1680 | 23/08/2017 |
7.90
0.04
|
520,790 | 7.85 | 8.03 | 7.80 | 0 | 0 | 0 |
| #1681 | 22/08/2017 |
7.85
0.03
|
2,295,930 | 7.82 | 7.85 | 7.59 | 0 | 0 | 0 |
| #1682 | 21/08/2017 |
7.82
-0.29
|
798,670 | 8.12 | 8.12 | 7.74 | 376,920 | 376,920 | 0 |
| #1683 | 18/08/2017 |
8.12
-0.39
|
1,092,840 | 8.51 | 8.51 | 8.12 | 95,610 | 95,610 | 0 |
| #1684 | 17/08/2017 |
8.51
0
|
58,299,310 | 8.51 | 8.51 | 7.20 | 37,352,550 | 0 | 1,456.7 |