Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.29 | -14.57% | 19,101,600 | 4,400 | -0.0 |
1.66
1.99
1.70
|
2 tháng
(2024-07-22) |
-0.11 | -6.08% | 55,052,300 | 25,000 | 0.0 |
1.62
2.04
1.70
|
3 tháng
(2024-06-24) |
-0.36 | -17.48% | 68,082,700 | 8,500 | 0.0 |
1.62
2.07
1.70
|
6 tháng
(2024-03-25) |
-0.66 | -27.97% | 169,332,200 | -1,702,500 | -4.0 |
1.62
2.36
1.70
|
12 tháng
(2023-09-26) |
-0.98 | -36.57% | 478,434,000 | 132,700 | 0.2 |
1.62
2.68
1.70
|
24 tháng
(2022-10-03) |
-1.09 | -39.07% | 1,130,206,400 | -88,569 | -0.9 |
1.45
3.50
1.70
|
36 tháng
(2021-10-06) |
-3.38 | -66.54% | 2,659,023,800 | -1,504,571 | -16.8 |
1.45
10.50
1.70
|
60 tháng
(2019-10-17) |
0.22 | 14.86% | 6,187,799,250 | -331,331 | -21.8 |
1.24
10.50
1.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
2.89
|
463,740 | 2.77 | 2.90 | 2.77 | 0 | 0 | 0 |
26/04/2018 |
2.77
|
948,730 | 2.90 | 2.90 | 2.77 | 17,200 | 42,100 | -0.1 |
24/04/2018 |
2.90
|
810,430 | 2.81 | 2.90 | 2.83 | 0 | 0 | 0 |
23/04/2018 |
2.81
|
1,128,780 | 3.01 | 3.05 | 2.81 | 0 | 0 | 0 |
20/04/2018 |
3.01
|
420,510 | 3.02 | 3.06 | 2.97 | 2,000 | 0 | 0.0 |
19/04/2018 |
3.02
|
3,589,050 | 3 | 3.03 | 2.96 | 0 | 0 | 0 |
18/04/2018 |
3
|
574,070 | 3.08 | 3.08 | 2.99 | 0 | 0 | 0 |
17/04/2018 |
3.08
|
793,490 | 3.13 | 3.15 | 3.05 | 0 | 172,670 | -0.6 |
16/04/2018 |
3.13
|
2,124,290 | 3 | 3.17 | 3.02 | 0 | 482,610 | -1.6 |
13/04/2018 |
3
|
2,271,220 | 2.81 | 3 | 2.95 | 0 | 300,000 | -0.9 |
12/04/2018 |
2.81
|
1,221,970 | 2.82 | 2.89 | 2.73 | 0 | 374,710 | -1.1 |
11/04/2018 |
2.82
|
1,505,230 | 2.89 | 2.95 | 2.82 | 0 | 404,000 | -1.2 |
10/04/2018 |
2.89
|
1,631,450 | 3.01 | 3.05 | 2.89 | 0 | 402,500 | -1.2 |
09/04/2018 |
3.01
|
1,656,510 | 3.04 | 3.08 | 3 | 33,300 | 0 | 0.1 |
06/04/2018 |
3.04
|
1,444,230 | 3.05 | 3.09 | 3.01 | 0 | 0 | 0 |
05/04/2018 |
3.05
|
2,027,170 | 2.91 | 3.06 | 2.91 | 0 | 0 | 0 |
04/04/2018 |
2.91
|
1,851,200 | 2.90 | 2.96 | 2.90 | 467,670 | 470,570 | -0.0 |
03/04/2018 |
2.90
|
1,116,850 | 2.96 | 2.96 | 2.90 | 0 | 1,000 | -0.0 |
02/04/2018 |
2.96
|
754,140 | 3 | 3.04 | 2.96 | 0 | 100 | -0.0 |
30/03/2018 |
3
|
607,350 | 3.03 | 3.04 | 2.96 | 70 | 0 | 0.0 |
29/03/2018 |
3.03
|
327,950 | 3.05 | 3.07 | 3 | 0 | 0 | 0 |
28/03/2018 |
3.05
|
1,109,180 | 3.06 | 3.09 | 3.01 | 0 | 1,000 | -0.0 |
27/03/2018 |
3.06
|
2,332,180 | 3.04 | 3.12 | 3.04 | 0 | 0 | 0 |
26/03/2018 |
3.04
|
892,140 | 3.04 | 3.11 | 3.01 | 0 | 0 | 0 |
23/03/2018 |
3.04
|
814,280 | 3.14 | 3.14 | 2.99 | 30 | 0 | 0.0 |
22/03/2018 |
3.14
|
563,220 | 3.19 | 3.22 | 3.14 | 344,715 | 344,715 | 0 |
21/03/2018 |
3.19
|
722,460 | 3.20 | 3.23 | 3.17 | 0 | 0 | 0 |
20/03/2018 |
3.20
|
1,086,850 | 3.24 | 3.24 | 3.19 | 0 | 0 | 0 |
19/03/2018 |
3.24
|
1,369,600 | 3.25 | 3.27 | 3.20 | 0 | 0 | 0 |
16/03/2018 |
3.25
|
1,008,130 | 3.22 | 3.27 | 3.22 | 0 | 0 | 0 |
15/03/2018 |
3.22
|
1,369,830 | 3.22 | 3.30 | 3.22 | 0 | 0 | 0 |
14/03/2018 |
3.22
|
1,501,080 | 3.18 | 3.25 | 3.18 | 0 | 0 | 0 |
13/03/2018 |
3.18
|
1,140,920 | 3.26 | 3.26 | 3.17 | 0 | 0 | 0 |
12/03/2018 |
3.26
|
1,739,000 | 3.32 | 3.34 | 3.24 | 0 | 0 | 0 |
09/03/2018 |
3.32
|
1,326,160 | 3.36 | 3.40 | 3.30 | 0 | 0 | 0 |
08/03/2018 |
3.36
|
1,552,970 | 3.33 | 3.40 | 3.32 | 0 | 0 | 0 |
07/03/2018 |
3.33
|
3,501,260 | 3.23 | 3.45 | 3.23 | 500 | 0 | 0.0 |
06/03/2018 |
3.23
|
1,812,880 | 3.19 | 3.26 | 3.20 | 120 | 0 | 0.0 |
05/03/2018 |
3.19
|
1,985,180 | 3.23 | 3.39 | 3.19 | 0 | 0 | 0 |
02/03/2018 |
3.23
|
2,045,490 | 3.18 | 3.25 | 3.11 | 0 | 0 | 0 |
01/03/2018 |
3.18
|
737,560 | 3.23 | 3.23 | 3.10 | 0 | 0 | 0 |
28/02/2018 |
3.23
|
1,038,830 | 3.15 | 3.30 | 3.14 | 0 | 0 | 0 |
27/02/2018 |
3.15
|
451,880 | 3.12 | 3.17 | 3.10 | 0 | 0 | 0 |
26/02/2018 |
3.12
|
987,520 | 3.22 | 3.22 | 3.12 | 0 | 272,010 | -0.9 |
23/02/2018 |
3.22
|
591,250 | 3.26 | 3.27 | 3.17 | 0 | 0 | 0 |
22/02/2018 |
3.26
|
380,950 | 3.29 | 3.29 | 3.19 | 0 | 0 | 0 |
21/02/2018 |
3.29
|
452,730 | 3.29 | 3.32 | 3.19 | 0 | 0 | 0 |
13/02/2018 |
3.29
|
487,320 | 3.11 | 3.29 | 3.11 | 5,000 | 4,200 | 0.0 |
12/02/2018 |
3.11
|
484,780 | 3 | 3.14 | 3 | 0 | 0 | 0 |
09/02/2018 |
3
|
818,930 | 3 | 3 | 2.84 | 0 | 7,170 | -0.0 |
08/02/2018 |
3
|
1,524,210 | 3.09 | 3.10 | 3 | 21,000 | 2,500 | 0.1 |
07/02/2018 |
3.09
|
2,554,600 | 2.89 | 3.09 | 3.03 | 0 | 0 | 0 |
06/02/2018 |
2.89
|
3,464,430 | 3.10 | 3.10 | 2.89 | 200 | 3,640 | -0.0 |
05/02/2018 |
3.10
|
3,079,420 | 3.32 | 3.33 | 3.10 | 0 | 439,790 | -1.4 |
02/02/2018 |
3.32
|
1,425,930 | 3.38 | 3.48 | 3.30 | 0 | 0 | 0 |
01/02/2018 |
3.38
|
2,104,770 | 3.46 | 3.48 | 3.38 | 0 | 0 | 0 |
31/01/2018 |
3.46
|
2,748,420 | 3.54 | 3.66 | 3.46 | 20,000 | 0 | 0.1 |
30/01/2018 |
3.54
|
1,626,650 | 3.45 | 3.54 | 3.38 | 0 | 7,000 | -0.0 |
29/01/2018 |
3.45
|
2,284,800 | 3.53 | 3.58 | 3.45 | 500 | 0 | 0.0 |
26/01/2018 |
3.53
|
1,833,470 | 3.59 | 3.67 | 3.52 | 40,340 | 0 | 0.2 |
25/01/2018 |
3.59
|
2,901,930 | 3.61 | 3.62 | 3.48 | 30,000 | 200 | 0.1 |
22/01/2018 |
3.61
|
2,120,240 | 3.63 | 3.65 | 3.53 | 0 | 0 | 0 |
19/01/2018 |
3.63
|
2,143,450 | 3.64 | 3.69 | 3.61 | 0 | 0 | 0 |
18/01/2018 |
3.64
|
1,601,280 | 3.64 | 3.67 | 3.57 | 10,000 | 0 | 0.0 |
17/01/2018 |
3.64
|
1,373,650 | 3.81 | 3.88 | 3.64 | 163,130 | 5,120 | 0.6 |
16/01/2018 |
3.81
|
2,552,100 | 3.82 | 3.82 | 3.67 | 37,000 | 4,000 | 0.1 |
15/01/2018 |
3.82
|
1,707,820 | 3.83 | 3.90 | 3.82 | 10,000 | 0 | 0.0 |
12/01/2018 |
3.83
|
2,480,850 | 4.05 | 4.17 | 3.83 | 400 | 1,000 | -0.0 |
11/01/2018 |
4.05
|
6,551,930 | 3.86 | 4.12 | 3.88 | 23,640 | 36,000 | -0.1 |
10/01/2018 |
3.86
|
3,990,350 | 3.71 | 3.90 | 3.74 | 250,000 | 0 | 1.0 |
09/01/2018 |
3.71
|
1,430,130 | 3.76 | 3.83 | 3.71 | 0 | 4,600 | -0.0 |
08/01/2018 |
3.76
|
1,347,840 | 3.77 | 3.84 | 3.72 | 0 | 0 | 0 |
05/01/2018 |
3.77
|
4,594,760 | 3.62 | 3.86 | 3.62 | 34,700 | 0 | 0.1 |
04/01/2018 |
3.62
|
2,018,860 | 3.49 | 3.64 | 3.43 | 46,700 | 0 | 0.2 |
03/01/2018 |
3.49
|
1,209,740 | 3.56 | 3.62 | 3.49 | 5,000 | 0 | 0.0 |
02/01/2018 |
3.56
|
2,030,290 | 3.54 | 3.57 | 3.48 | 0 | 0 | 0 |
29/12/2017 |
3.54
|
1,203,630 | 3.52 | 3.61 | 3.50 | 0 | 0 | 0 |
28/12/2017 |
3.52
|
1,703,710 | 3.33 | 3.52 | 3.31 | 0 | 0 | 0 |
27/12/2017 |
3.33
|
985,530 | 3.36 | 3.40 | 3.25 | 0 | 0 | 0 |
26/12/2017 |
3.36
|
885,760 | 3.34 | 3.39 | 3.34 | 0 | 0 | 0 |
25/12/2017 |
3.34
|
949,230 | 3.41 | 3.41 | 3.32 | 3,000 | 450 | 0.0 |
22/12/2017 |
3.41
|
1,129,280 | 3.43 | 3.45 | 3.33 | 0 | 0 | 0 |
21/12/2017 |
3.43
|
1,462,270 | 3.43 | 3.48 | 3.41 | 0 | 2,000 | -0.0 |
20/12/2017 |
3.43
|
2,308,840 | 3.43 | 3.51 | 3.41 | 100 | 0 | 0.0 |
19/12/2017 |
3.43
|
1,178,680 | 3.55 | 3.57 | 3.43 | 0 | 1,420 | -0.0 |
18/12/2017 |
3.55
|
1,366,050 | 3.54 | 3.62 | 3.54 | 0 | 20 | -0 |
15/12/2017 |
3.54
|
1,904,350 | 3.54 | 3.63 | 3.51 | 0 | 0 | 0 |
14/12/2017 |
3.54
|
1,819,970 | 3.40 | 3.55 | 3.35 | 0 | 0 | 0 |
13/12/2017 |
3.40
|
995,710 | 3.45 | 3.55 | 3.37 | 0 | 0 | 0 |
12/12/2017 |
3.45
|
2,995,460 | 3.58 | 3.68 | 3.33 | 10 | 0 | 0 |
11/12/2017 |
3.58
|
1,423,580 | 3.67 | 3.69 | 3.52 | 0 | 0 | 0 |
08/12/2017 |
3.67
|
3,329,590 | 3.61 | 3.76 | 3.58 | 0 | 10,000 | -0.0 |
07/12/2017 |
3.61
|
3,192,470 | 3.79 | 3.80 | 3.57 | 230 | 0 | 0.0 |
06/12/2017 |
3.79
|
2,148,070 | 3.90 | 3.90 | 3.77 | 0 | 0 | 0 |
05/12/2017 |
3.90
|
3,142,520 | 3.86 | 3.98 | 3.81 | 0 | 0 | 0 |
04/12/2017 |
3.86
|
6,638,350 | 3.61 | 3.86 | 3.68 | 190 | 50,000 | -0.2 |
01/12/2017 |
3.61
|
3,574,260 | 3.58 | 3.70 | 3.55 | 0 | 10,000 | -0.0 |
30/11/2017 |
3.58
|
2,304,940 | 3.52 | 3.67 | 3.53 | 5,000 | 0 | 0.0 |
29/11/2017 |
3.52
|
1,979,200 | 3.43 | 3.59 | 3.39 | 30,000 | 0 | 0.1 |
28/11/2017 |
3.43
|
5,729,410 | 3.43 | 3.67 | 3.43 | 41,010 | 0 | 0.2 |