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) |
-0.20 | -5.48% | 53,230,500 | -1,044,200 | -3.8 |
3.38
3.65
3.45
|
2 tháng
(2024-07-22) |
0.08 | 2.37% | 123,042,600 | 473,500 | 1.7 |
3.31
3.68
3.45
|
3 tháng
(2024-06-24) |
-0.47 | -11.99% | 184,297,000 | -143,004 | -0.7 |
3.31
3.92
3.45
|
6 tháng
(2024-03-25) |
-1.08 | -23.84% | 581,341,600 | 234,395 | 0.2 |
3.31
4.53
3.45
|
12 tháng
(2023-09-26) |
-0.30 | -8% | 1,673,339,000 | 101,813 | -0.7 |
2.93
4.72
3.45
|
24 tháng
(2022-10-03) |
0.11 | 3.29% | 4,303,562,400 | 103,101 | -3.5 |
1.61
5.10
3.45
|
36 tháng
(2021-10-06) |
-0.36 | -9.45% | 8,132,166,200 | -2,798,937 | -22.4 |
1.61
10.50
3.45
|
60 tháng
(2019-10-17) |
2.34 | 210.81% | 13,542,098,590 | -14,499,557 | -48.4 |
0.95
10.50
3.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2017 |
2.87
|
17,497,510 | 2.69 | 2.87 | 2.71 | 100 | 0 | 0.0 |
24/11/2017 |
2.69
|
6,995,860 | 2.60 | 2.70 | 2.57 | 0 | 0 | 0 |
23/11/2017 |
2.60
|
6,081,260 | 2.62 | 2.66 | 2.57 | 80 | 0 | 0.0 |
22/11/2017 |
2.62
|
6,590,710 | 2.59 | 2.67 | 2.59 | 1,000 | 4,000 | -0.0 |
21/11/2017 |
2.59
|
3,841,940 | 2.57 | 2.61 | 2.57 | 0 | 0 | 0 |
20/11/2017 |
2.57
|
3,555,060 | 2.60 | 2.63 | 2.57 | 0 | 1,000 | -0.0 |
17/11/2017 |
2.60
|
5,928,550 | 2.61 | 2.67 | 2.58 | 0 | 80,000 | -0.2 |
16/11/2017 |
2.61
|
5,997,410 | 2.55 | 2.62 | 2.54 | 0 | 0 | 0 |
15/11/2017 |
2.55
|
4,435,470 | 2.54 | 2.57 | 2.51 | 0 | 0 | 0 |
14/11/2017 |
2.54
|
5,972,050 | 2.46 | 2.56 | 2.46 | 0 | 650 | -0.0 |
13/11/2017 |
2.46
|
5,680,380 | 2.60 | 2.61 | 2.45 | 0 | 0 | 0 |
10/11/2017 |
2.60
|
4,665,450 | 2.66 | 2.67 | 2.60 | 0 | 3,000 | -0.0 |
09/11/2017 |
2.66
|
4,641,800 | 2.70 | 2.72 | 2.64 | 50 | 850 | -0.0 |
08/11/2017 |
2.70
|
4,682,040 | 2.69 | 2.73 | 2.66 | 0 | 0 | 0 |
07/11/2017 |
2.69
|
6,479,330 | 2.67 | 2.72 | 2.64 | 0 | 0 | 0 |
06/11/2017 |
2.67
|
4,173,290 | 2.65 | 2.67 | 2.59 | 1,130 | 0 | 0.0 |
03/11/2017 |
2.65
|
4,944,650 | 2.63 | 2.65 | 2.50 | 10,700 | 0 | 0.0 |
02/11/2017 |
2.63
|
9,766,290 | 2.54 | 2.65 | 2.52 | 3,900 | 0 | 0.0 |
01/11/2017 |
2.54
|
12,777,550 | 2.73 | 2.73 | 2.54 | 60,000 | 22,300 | 0.1 |
31/10/2017 |
2.73
|
9,977,370 | 2.93 | 2.93 | 2.73 | 226,000 | 23,400 | 0.6 |
30/10/2017 |
2.93
|
6,141,930 | 3.08 | 3.10 | 2.90 | 1,500 | 25,000 | -0.1 |
27/10/2017 |
3.08
|
3,083,300 | 3.05 | 3.09 | 3.04 | 1,000 | 0 | 0.0 |
26/10/2017 |
3.05
|
5,229,180 | 3.15 | 3.16 | 3.05 | 0 | 0 | 0 |
25/10/2017 |
3.15
|
5,498,740 | 3.07 | 3.15 | 3.06 | 0 | 0 | 0 |
24/10/2017 |
3.07
|
5,005,210 | 3.05 | 3.09 | 3.05 | 20,000 | 0 | 0.1 |
23/10/2017 |
3.05
|
7,667,170 | 3.15 | 3.17 | 3.05 | 0 | 0 | 0 |
20/10/2017 |
3.15
|
9,085,600 | 3.13 | 3.18 | 3.13 | 1,500 | 0 | 0.0 |
19/10/2017 |
3.13
|
4,633,810 | 3.15 | 3.18 | 3.13 | 0 | 0 | 0 |
18/10/2017 |
3.15
|
3,902,360 | 3.18 | 3.19 | 3.13 | 0 | 0 | 0 |
17/10/2017 |
3.18
|
6,104,220 | 3.11 | 3.21 | 3.11 | 0 | 0 | 0 |
16/10/2017 |
3.11
|
2,612,530 | 3.10 | 3.14 | 3.10 | 0 | 0 | 0 |
13/10/2017 |
3.10
|
5,585,920 | 3.14 | 3.14 | 3.09 | 420 | 0 | 0.0 |
12/10/2017 |
3.14
|
4,640,520 | 3.14 | 3.16 | 3.13 | 600 | 0 | 0.0 |
11/10/2017 |
3.14
|
5,514,510 | 3.19 | 3.21 | 3.14 | 90 | 21,000 | -0.1 |
10/10/2017 |
3.19
|
4,650,800 | 3.14 | 3.19 | 3.14 | 0 | 10 | -0 |
09/10/2017 |
3.14
|
4,466,930 | 3.19 | 3.19 | 3.14 | 18,000 | 10,500 | 0.0 |
06/10/2017 |
3.19
|
3,174,620 | 3.20 | 3.21 | 3.17 | 0 | 0 | 0 |
05/10/2017 |
3.20
|
3,946,610 | 3.17 | 3.20 | 3.17 | 0 | 0 | 0 |
04/10/2017 |
3.17
|
2,924,770 | 3.14 | 3.19 | 3.13 | 0 | 0 | 0 |
03/10/2017 |
3.14
|
8,873,640 | 3.22 | 3.23 | 3.05 | 500 | 6,000 | -0.0 |
02/10/2017 |
3.22
|
4,485,500 | 3.25 | 3.28 | 3.22 | 500 | 0 | 0.0 |
29/09/2017 |
3.25
|
4,187,180 | 3.23 | 3.27 | 3.23 | 0 | 0 | 0 |
28/09/2017 |
3.23
|
6,563,570 | 3.27 | 3.30 | 3.22 | 580 | 0 | 0.0 |
27/09/2017 |
3.27
|
5,741,060 | 3.27 | 3.32 | 3.27 | 0 | 2,300 | -0.0 |
26/09/2017 |
3.27
|
6,169,150 | 3.27 | 3.30 | 3.25 | 0 | 0 | 0 |
25/09/2017 |
3.27
|
3,239,000 | 3.28 | 3.30 | 3.27 | 600 | 0 | 0.0 |
22/09/2017 |
3.28
|
5,058,790 | 3.33 | 3.35 | 3.28 | 3,000 | 900 | 0.0 |
21/09/2017 |
3.33
|
6,792,580 | 3.29 | 3.37 | 3.32 | 0 | 0 | 0 |
20/09/2017 |
3.29
|
9,307,330 | 3.29 | 3.38 | 3.26 | 10,500 | 0 | 0.0 |
19/09/2017 |
3.29
|
4,032,710 | 3.30 | 3.33 | 3.29 | 0 | 0 | 0 |
18/09/2017 |
3.30
|
3,193,010 | 3.25 | 3.32 | 3.27 | 2,000 | 20,600 | -0.1 |
15/09/2017 |
3.25
|
3,285,730 | 3.26 | 3.28 | 3.25 | 0 | 149,800 | -0.5 |
14/09/2017 |
3.26
|
5,530,580 | 3.29 | 3.30 | 3.25 | 0 | 110,000 | -0.4 |
13/09/2017 |
3.29
|
4,042,200 | 3.26 | 3.30 | 3.25 | 0 | 0 | 0 |
12/09/2017 |
3.26
|
4,681,050 | 3.23 | 3.28 | 3.23 | 980 | 0 | 0.0 |
11/09/2017 |
3.23
|
6,038,500 | 3.28 | 3.33 | 3.23 | 0 | 50,000 | -0.2 |
08/09/2017 |
3.28
|
4,627,500 | 3.32 | 3.33 | 3.28 | 240 | 0 | 0.0 |
07/09/2017 |
3.32
|
7,154,530 | 3.27 | 3.34 | 3.27 | 970 | 0 | 0.0 |
06/09/2017 |
3.27
|
9,264,060 | 3.29 | 3.32 | 3.26 | 0 | 115,000 | -0.4 |
05/09/2017 |
3.29
|
8,368,990 | 3.39 | 3.40 | 3.29 | 25,890 | 80,000 | -0.2 |
01/09/2017 |
3.39
|
6,913,650 | 3.38 | 3.40 | 3.33 | 3,000 | 0 | 0.0 |
31/08/2017 |
3.38
|
7,320,630 | 3.35 | 3.40 | 3.35 | 23,000 | 0 | 0.1 |
30/08/2017 |
3.35
|
11,372,420 | 3.46 | 3.55 | 3.34 | 30,120 | 0 | 0.1 |
29/08/2017 |
3.46
|
30,864,650 | 3.45 | 3.69 | 3.40 | 255,250 | 109,350 | 0.5 |
28/08/2017 |
3.45
|
16,786,880 | 3.34 | 3.45 | 3.34 | 0 | 0 | 0 |
25/08/2017 |
3.34
|
15,617,950 | 3.27 | 3.39 | 3.28 | 0 | 15,000 | -0.1 |
24/08/2017 |
3.27
|
5,264,420 | 3.27 | 3.30 | 3.25 | 200 | 5,000 | -0.0 |
23/08/2017 |
3.27
|
6,009,060 | 3.21 | 3.33 | 3.21 | 3,650 | 0 | 0.0 |
22/08/2017 |
3.21
|
3,632,960 | 3.19 | 3.22 | 3.17 | 0 | 5,000 | -0.0 |
21/08/2017 |
3.19
|
4,570,470 | 3.18 | 3.23 | 3.18 | 0 | 5,000 | -0.0 |
18/08/2017 |
3.18
|
5,001,250 | 3.14 | 3.21 | 3.12 | 100 | 10,000 | -0.0 |
17/08/2017 |
3.14
|
8,410,410 | 3.22 | 3.23 | 3.14 | 6,140 | 0 | 0.0 |
16/08/2017 |
3.22
|
6,089,910 | 3.25 | 3.26 | 3.21 | 80,000 | 0 | 0.3 |
15/08/2017 |
3.25
|
6,440,150 | 3.29 | 3.30 | 3.24 | 14,800 | 0 | 0.0 |
14/08/2017 |
3.29
|
7,060,600 | 3.25 | 3.31 | 3.24 | 16,250 | 0 | 0.1 |
11/08/2017 |
3.25
|
5,671,540 | 3.28 | 3.30 | 3.24 | 80 | 0 | 0.0 |
10/08/2017 |
3.28
|
10,095,810 | 3.40 | 3.44 | 3.28 | 2,600 | 0 | 0.0 |
09/08/2017 |
3.40
|
23,934,310 | 3.31 | 3.49 | 3.28 | 236,080 | 0 | 0.8 |
08/08/2017 |
3.31
|
13,415,690 | 3.26 | 3.34 | 3.26 | 300 | 160 | 0.0 |
07/08/2017 |
3.26
|
9,831,130 | 3.23 | 3.29 | 3.21 | 2,350 | 0 | 0.0 |
04/08/2017 |
3.23
|
6,775,170 | 3.22 | 3.23 | 3.20 | 0 | 0 | 0 |
03/08/2017 |
3.22
|
7,584,670 | 3.23 | 3.26 | 3.19 | 800 | 41,000 | -0.1 |
02/08/2017 |
3.23
|
4,532,360 | 3.16 | 3.26 | 3.14 | 940 | 21,200 | -0.1 |
01/08/2017 |
3.16
|
9,028,050 | 3.21 | 3.21 | 3.13 | 3,000 | 0 | 0.0 |
31/07/2017 |
3.21
|
8,149,780 | 3.28 | 3.31 | 3.20 | 9,390 | 0 | 0.0 |
28/07/2017 |
3.28
|
4,088,530 | 3.28 | 3.32 | 3.28 | 1,110 | 0 | 0.0 |
27/07/2017 |
3.28
|
7,166,130 | 3.35 | 3.36 | 3.27 | 13,480 | 0 | 0.0 |
26/07/2017 |
3.35
|
8,079,370 | 3.30 | 3.38 | 3.29 | 0 | 0 | 0 |
25/07/2017 |
3.30
|
5,866,560 | 3.27 | 3.30 | 3.24 | 1,000 | 0 | 0.0 |
24/07/2017 |
3.27
|
5,552,680 | 3.26 | 3.33 | 3.25 | 1,930 | 30,000 | -0.1 |
21/07/2017 |
3.26
|
7,768,470 | 3.25 | 3.40 | 3.26 | 2,720 | 0 | 0.0 |
20/07/2017 |
3.25
|
12,195,370 | 3.32 | 3.33 | 3.25 | 19,370 | 0 | 0.1 |
19/07/2017 |
3.32
|
8,089,110 | 3.29 | 3.35 | 3.30 | 440 | 0 | 0.0 |
18/07/2017 |
3.29
|
6,131,470 | 3.33 | 3.34 | 3.28 | 12,440 | 60,000 | -0.2 |
17/07/2017 |
3.33
|
12,641,350 | 3.34 | 3.44 | 3.30 | 6,160 | 106,000 | -0.3 |
14/07/2017 |
3.34
|
9,577,820 | 3.37 | 3.40 | 3.32 | 11,690 | 0 | 0.0 |
13/07/2017 |
3.37
|
8,670,050 | 3.32 | 3.39 | 3.33 | 3,398,362 | 3,400,022 | -0.0 |
12/07/2017 |
3.32
|
7,850,420 | 3.31 | 3.35 | 3.31 | 600 | 5,000 | -0.0 |
11/07/2017 |
3.31
|
8,389,120 | 3.29 | 3.34 | 3.24 | 16,890 | 1,000 | 0.1 |
10/07/2017 |
3.29
|
13,478,100 | 3.40 | 3.43 | 3.26 | 1,340 | 13,000 | -0.0 |