Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.04 | -1.46% | 884,700 | 6,000 | 0.0 |
2.66
2.79
2.70
|
2 tháng
(2024-07-22) |
-0.24 | -8.16% | 2,445,000 | 5,000 | 0.0 |
2.58
2.94
2.70
|
3 tháng
(2024-06-21) |
-0.43 | -13.74% | 7,770,200 | 9,000 | 0.0 |
2.58
3.52
2.70
|
6 tháng
(2024-03-25) |
-0.24 | -8.16% | 23,319,800 | 9,100 | 0.0 |
2.58
3.52
2.70
|
12 tháng
(2023-09-25) |
-0.60 | -18.18% | 33,441,000 | 4,000 | -0.0 |
2.58
3.52
2.70
|
24 tháng
(2022-09-30) |
-2.01 | -42.68% | 91,803,200 | -52,804 | -0.1 |
2.04
4.71
2.70
|
36 tháng
(2021-10-05) |
-4.27 | -61.26% | 300,374,900 | -812,011 | -5.7 |
2.04
15
2.70
|
60 tháng
(2019-10-16) |
0.29 | 12.17% | 541,507,680 | -955,001 | -3.3 |
1.74
15
2.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2017 |
3.62
|
94,990 | 3.67 | 3.69 | 3.61 | 3,000 | 0 | 0.0 |
23/11/2017 |
3.67
|
506,080 | 3.53 | 3.76 | 3.42 | 0 | 0 | 0 |
22/11/2017 |
3.53
|
280,600 | 3.40 | 3.53 | 3.36 | 0 | 6,470 | -0.0 |
21/11/2017 |
3.40
|
93,570 | 3.52 | 3.57 | 3.37 | 0 | 1,130 | -0.0 |
20/11/2017 |
3.52
|
147,640 | 3.35 | 3.54 | 3.35 | 0 | 500 | -0.0 |
17/11/2017 |
3.35
|
103,380 | 3.38 | 3.43 | 3.33 | 40 | 0 | 0.0 |
16/11/2017 |
3.38
|
303,850 | 3.35 | 3.38 | 3.27 | 24,820 | 14,470 | 0.0 |
15/11/2017 |
3.35
|
162,870 | 3.24 | 3.35 | 3.18 | 0 | 11,000 | -0.0 |
14/11/2017 |
3.24
|
261,450 | 3.33 | 3.36 | 3.17 | 0 | 0 | 0 |
13/11/2017 |
3.33
|
107,500 | 3.39 | 3.40 | 3.27 | 2,540 | 0 | 0.0 |
10/11/2017 |
3.39
|
164,110 | 3.43 | 3.44 | 3.34 | 5,800 | 12,000 | -0.0 |
09/11/2017 |
3.43
|
140,920 | 3.32 | 3.43 | 3.31 | 11,800 | 500 | 0.0 |
08/11/2017 |
3.32
|
263,520 | 3.36 | 3.43 | 3.25 | 101,920 | 0 | 0.4 |
07/11/2017 |
3.36
|
273,140 | 3.40 | 3.50 | 3.36 | 22,350 | 18,000 | 0.0 |
06/11/2017 |
3.40
|
200,190 | 3.18 | 3.40 | 3.15 | 13,950 | 0 | 0.1 |
03/11/2017 |
3.18
|
335,490 | 3.06 | 3.18 | 3.02 | 155,810 | 0 | 0.6 |
02/11/2017 |
3.06
|
335,230 | 3.12 | 3.18 | 2.98 | 100,570 | 0 | 0.4 |
01/11/2017 |
3.12
|
464,090 | 3.35 | 3.43 | 3.12 | 0 | 0 | 0 |
31/10/2017 |
3.35
|
500,650 | 3.60 | 3.69 | 3.35 | 40 | 0 | 0.0 |
30/10/2017 |
3.60
|
250,250 | 3.69 | 3.77 | 3.60 | 18,000 | 0 | 0.1 |
27/10/2017 |
3.69
|
166,420 | 3.69 | 3.77 | 3.67 | 4,000 | 5,000 | -0.0 |
26/10/2017 |
3.69
|
202,000 | 3.78 | 3.78 | 3.67 | 62,210 | 0 | 0.3 |
25/10/2017 |
3.78
|
279,400 | 3.73 | 3.80 | 3.75 | 39,570 | 0 | 0.2 |
24/10/2017 |
3.73
|
406,170 | 3.65 | 3.76 | 3.59 | 169,060 | 10 | 0.8 |
23/10/2017 |
3.65
|
291,350 | 3.72 | 3.81 | 3.57 | 0 | 0 | 0 |
20/10/2017 |
3.72
|
379,290 | 3.94 | 3.94 | 3.72 | 0 | 0 | 0 |
19/10/2017 |
3.94
|
469,730 | 3.88 | 3.97 | 3.87 | 0 | 1,540 | -0.0 |
18/10/2017 |
3.88
|
729,960 | 3.64 | 3.89 | 3.69 | 0 | 0 | 0 |
17/10/2017 |
3.64
|
523,140 | 3.61 | 3.76 | 3.61 | 0 | 0 | 0 |
16/10/2017 |
3.61
|
472,360 | 3.66 | 3.73 | 3.59 | 0 | 500 | -0.0 |
13/10/2017 |
3.66
|
438,110 | 3.70 | 3.74 | 3.65 | 0 | 0 | 0 |
12/10/2017 |
3.70
|
409,700 | 3.80 | 3.85 | 3.69 | 40 | 0 | 0.0 |
11/10/2017 |
3.80
|
230,260 | 3.80 | 3.82 | 3.78 | 0 | 0 | 0 |
10/10/2017 |
3.80
|
329,280 | 3.84 | 3.86 | 3.78 | 0 | 950 | -0.0 |
09/10/2017 |
3.84
|
210,240 | 3.88 | 3.92 | 3.84 | 0 | 0 | 0 |
06/10/2017 |
3.88
|
440,490 | 3.86 | 3.93 | 3.78 | 0 | 0 | 0 |
05/10/2017 |
3.86
|
223,000 | 3.93 | 4.01 | 3.84 | 0 | 0 | 0 |
04/10/2017 |
3.93
|
202,650 | 3.83 | 3.97 | 3.83 | 12,350 | 0 | 0.1 |
03/10/2017 |
3.83
|
344,260 | 3.98 | 4.02 | 3.81 | 0 | 0 | 0 |
02/10/2017 |
3.98
|
290,490 | 4.03 | 4.17 | 3.98 | 8,940 | 0 | 0.0 |
29/09/2017 |
4.03
|
224,250 | 4.06 | 4.07 | 4.03 | 9,540 | 0 | 0.0 |
28/09/2017 |
4.06
|
222,820 | 4.13 | 4.17 | 4.03 | 28,100 | 0 | 0.1 |
27/09/2017 |
4.13
|
301,400 | 4.06 | 4.15 | 4.06 | 23,300 | 0 | 0.1 |
26/09/2017 |
4.06
|
332,950 | 4.10 | 4.10 | 4.04 | 67,080 | 0 | 0.3 |
25/09/2017 |
4.10
|
390,560 | 4.17 | 4.17 | 4.05 | 19,140 | 0 | 0.1 |
22/09/2017 |
4.17
|
405,940 | 4.27 | 4.27 | 4.14 | 1,300 | 0 | 0.0 |
21/09/2017 |
4.27
|
401,630 | 4.28 | 4.36 | 4.22 | 15,000 | 0 | 0.1 |
20/09/2017 |
4.28
|
793,480 | 4.32 | 4.43 | 4.27 | 21,640 | 10,000 | 0.1 |
19/09/2017 |
4.32
|
1,006,790 | 4.13 | 4.40 | 4.15 | 26,680 | 0 | 0.1 |
18/09/2017 |
4.13
|
381,660 | 4.06 | 4.19 | 4.06 | 33,890 | 0 | 0.2 |
15/09/2017 |
4.06
|
218,950 | 4.10 | 4.10 | 4.01 | 40,420 | 0 | 0.2 |
14/09/2017 |
4.10
|
217,410 | 4.11 | 4.17 | 4.10 | 40,800 | 2,000 | 0.2 |
13/09/2017 |
4.11
|
459,950 | 3.90 | 4.14 | 3.87 | 100,000 | 36,300 | 0.3 |
12/09/2017 |
3.90
|
316,420 | 3.83 | 3.91 | 3.82 | 9,710 | 5,000 | 0.0 |
11/09/2017 |
3.83
|
570,500 | 4.06 | 4.07 | 3.83 | 9,000 | 0 | 0.0 |
08/09/2017 |
4.06
|
231,920 | 4.06 | 4.11 | 4.03 | 0 | 0 | 0 |
07/09/2017 |
4.06
|
252,560 | 4.11 | 4.11 | 4.06 | 0 | 0 | 0 |
06/09/2017 |
4.11
|
344,060 | 4.12 | 4.12 | 4.06 | 150 | 20,000 | -0.1 |
05/09/2017 |
4.12
|
210,860 | 4.14 | 4.17 | 4.11 | 0 | 0 | 0 |
01/09/2017 |
4.14
|
327,920 | 4.14 | 4.19 | 4.11 | 0 | 0 | 0 |
31/08/2017 |
4.14
|
206,150 | 4.11 | 4.19 | 4.11 | 37,150 | 0 | 0.2 |
30/08/2017 |
4.11
|
367,600 | 4.17 | 4.27 | 4.11 | 150 | 10,000 | -0.0 |
29/08/2017 |
4.17
|
559,310 | 4.32 | 4.32 | 4.17 | 0 | 0 | 0 |
28/08/2017 |
4.32
|
609,350 | 4.26 | 4.43 | 4.26 | 16,170 | 1,050 | 0.1 |
25/08/2017 |
4.26
|
469,880 | 4.09 | 4.30 | 4.10 | 0 | 0 | 0 |
24/08/2017 |
4.09
|
330,020 | 4.11 | 4.14 | 4.03 | 3,600 | 0 | 0.0 |
23/08/2017 |
4.11
|
210,090 | 4.01 | 4.11 | 4.01 | 1,450 | 0 | 0.0 |
22/08/2017 |
4.01
|
662,390 | 4.21 | 4.21 | 4.00 | 0 | 0 | 0 |
21/08/2017 |
4.21
|
341,950 | 4.28 | 4.28 | 4.13 | 250 | 0 | 0.0 |
18/08/2017 |
4.28
|
777,490 | 4.16 | 4.28 | 4.03 | 4,990 | 34,340 | -0.1 |
17/08/2017 |
4.16
|
1,237,050 | 4.45 | 4.45 | 4.16 | 5,000 | 71,660 | -0.3 |
16/08/2017 |
4.45
|
621,110 | 4.58 | 4.59 | 4.42 | 11,000 | 3,630 | 0.0 |
15/08/2017 |
4.58
|
672,630 | 4.70 | 4.86 | 4.49 | 0 | 0 | 0 |
14/08/2017 |
4.70
|
1,958,510 | 4.40 | 4.70 | 4.16 | 20,200 | 70 | 0.1 |
11/08/2017 |
4.40
|
1,662,150 | 4.73 | 4.73 | 4.40 | 10 | 71,980 | -0.4 |
10/08/2017 |
4.73
|
1,569,770 | 5.08 | 5.12 | 4.73 | 14,190 | 143,180 | -0.7 |
09/08/2017 |
5.08
|
6,209,630 | 4.75 | 5.08 | 4.45 | 220,140 | 201,530 | 0.1 |
08/08/2017 |
4.75
|
364,200 | 4.44 | 4.75 | 4.75 | 68,310 | 100 | 0.4 |
07/08/2017 |
4.44
|
1,013,220 | 4.16 | 4.44 | 4.37 | 54,400 | 20,500 | 0.2 |
04/08/2017 |
4.16
|
2,089,280 | 3.95 | 4.22 | 3.95 | 38,920 | 85,250 | -0.2 |
03/08/2017 |
3.95
|
779,900 | 3.83 | 4.00 | 3.80 | 0 | 2,000 | -0.0 |
02/08/2017 |
3.83
|
506,330 | 3.82 | 3.87 | 3.78 | 72,000 | 0 | 0.3 |
01/08/2017 |
3.82
|
770,670 | 3.74 | 3.89 | 3.74 | 214,520 | 0 | 1.0 |
31/07/2017 |
3.74
|
696,720 | 3.84 | 3.85 | 3.72 | 14,150 | 0 | 0.1 |
28/07/2017 |
3.84
|
658,480 | 3.77 | 3.88 | 3.76 | 37,100 | 0 | 0.2 |
27/07/2017 |
3.77
|
446,900 | 3.86 | 3.94 | 3.77 | 12,150 | 0 | 0.1 |
26/07/2017 |
3.86
|
479,510 | 3.67 | 3.90 | 3.71 | 67,950 | 2,000 | 0.3 |
25/07/2017 |
3.67
|
453,070 | 3.59 | 3.68 | 3.59 | 5,000 | 0 | 0.0 |
24/07/2017 |
3.59
|
805,420 | 3.77 | 3.77 | 3.59 | 4,800 | 0 | 0.0 |
21/07/2017 |
3.77
|
1,325,180 | 3.90 | 3.91 | 3.74 | 24,900 | 0 | 0.1 |
20/07/2017 |
3.90
|
524,780 | 3.95 | 3.95 | 3.69 | 26,600 | 0 | 0.1 |
19/07/2017 |
3.95
|
559,880 | 3.91 | 4.03 | 3.90 | 27,800 | 0 | 0.1 |
18/07/2017 |
3.91
|
1,029,770 | 3.96 | 4.00 | 3.80 | 54,000 | 0 | 0.3 |
17/07/2017 |
3.96
|
1,057,470 | 4.08 | 4.08 | 3.92 | 0 | 17,000 | -0.1 |
14/07/2017 |
4.08
|
1,059,100 | 4.15 | 4.27 | 4.02 | 44,750 | 0 | 0.2 |
13/07/2017 |
4.15
|
2,111,980 | 4.01 | 4.27 | 4.08 | 153,500 | 39,890 | 0.6 |
12/07/2017 |
4.01
|
958,450 | 3.75 | 4.01 | 3.82 | 88,940 | 65,210 | 0.1 |
11/07/2017 |
3.75
|
1,029,390 | 3.71 | 3.84 | 3.62 | 109,640 | 0 | 0.5 |
10/07/2017 |
3.71
|
1,979,240 | 3.99 | 3.99 | 3.71 | 64,500 | 0 | 0.3 |
07/07/2017 |
3.99
|
2,186,150 | 4.07 | 4.27 | 3.93 | 215,920 | 15,080 | 1.0 |