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) |
-0.40 | -4.71% | 111,200 | -400 | -0.0 |
7.93
8.50
8.10
|
2 tháng
(2024-07-22) |
-1.40 | -14.74% | 272,600 | 100 | 0.0 |
7.90
9.50
8.10
|
3 tháng
(2024-06-24) |
-3.75 | -31.65% | 716,900 | 200 | 0.0 |
7.90
11.85
8.10
|
6 tháng
(2024-03-25) |
0.05 | 0.62% | 1,048,500 | 300 | 0.0 |
7.45
11.85
8.10
|
12 tháng
(2023-09-26) |
-0.31 | -3.69% | 1,536,200 | 9,400 | 0.1 |
7.38
11.85
8.10
|
24 tháng
(2022-10-03) |
-3.10 | -27.68% | 5,548,800 | 65,900 | 0.9 |
5.12
11.85
8.10
|
36 tháng
(2021-10-06) |
-1.70 | -17.35% | 17,173,600 | 44,030 | -0.2 |
5.12
32.40
8.10
|
60 tháng
(2019-10-17) |
1.19 | 17.22% | 27,331,360 | -17,134,750 | -95.9 |
3.92
32.40
8.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2017 |
2.85
|
58,240 | 2.88 | 2.94 | 2.85 | 0 | 0 | 0 |
22/11/2017 |
2.88
|
72,030 | 2.88 | 2.97 | 2.87 | 0 | 0 | 0 |
21/11/2017 |
2.88
|
54,140 | 2.92 | 3.06 | 2.88 | 0 | 0 | 0 |
20/11/2017 |
2.92
|
30,480 | 2.84 | 2.99 | 2.87 | 0 | 0 | 0 |
17/11/2017 |
2.84
|
102,420 | 2.84 | 2.94 | 2.83 | 0 | 0 | 0 |
16/11/2017 |
2.84
|
120,620 | 2.88 | 2.95 | 2.79 | 10 | 0 | 0 |
15/11/2017 |
2.88
|
81,840 | 2.96 | 2.96 | 2.87 | 0 | 0 | 0 |
14/11/2017 |
2.96
|
55,610 | 3 | 3 | 2.90 | 0 | 0 | 0 |
13/11/2017 |
3
|
68,630 | 3.04 | 3.05 | 3 | 0 | 0 | 0 |
10/11/2017 |
3.04
|
247,320 | 2.85 | 3.04 | 2.85 | 0 | 0 | 0 |
09/11/2017 |
2.85
|
101,210 | 2.85 | 2.91 | 2.85 | 0 | 0 | 0 |
08/11/2017 |
2.85
|
86,140 | 2.80 | 2.90 | 2.79 | 0 | 0 | 0 |
07/11/2017 |
2.80
|
31,990 | 2.90 | 2.96 | 2.78 | 0 | 0 | 0 |
06/11/2017 |
2.90
|
32,000 | 2.80 | 2.92 | 2.68 | 0 | 0 | 0 |
03/11/2017 |
2.80
|
125,150 | 2.79 | 2.80 | 2.65 | 0 | 0 | 0 |
02/11/2017 |
2.79
|
198,350 | 2.99 | 2.99 | 2.79 | 0 | 0 | 0 |
01/11/2017 |
2.99
|
42,830 | 3 | 3.10 | 2.84 | 0 | 0 | 0 |
31/10/2017 |
3
|
156,070 | 3.01 | 3.09 | 2.80 | 0 | 0 | 0 |
30/10/2017 |
3.01
|
147,670 | 2.82 | 3.01 | 2.82 | 0 | 0 | 0 |
27/10/2017 |
2.82
|
334,730 | 2.99 | 2.99 | 2.79 | 0 | 0 | 0 |
26/10/2017 |
2.99
|
26,770 | 3.03 | 3.03 | 2.90 | 0 | 0 | 0 |
25/10/2017 |
3.03
|
140,210 | 3.03 | 3.04 | 2.96 | 0 | 0 | 0 |
24/10/2017 |
3.03
|
264,840 | 3 | 3.03 | 3 | 0 | 0 | 0 |
23/10/2017 |
3
|
169,630 | 3.08 | 3.11 | 3 | 0 | 0 | 0 |
20/10/2017 |
3.08
|
80,840 | 3.06 | 3.11 | 3.05 | 0 | 0 | 0 |
19/10/2017 |
3.06
|
39,640 | 3.12 | 3.12 | 3.02 | 0 | 0 | 0 |
18/10/2017 |
3.12
|
175,230 | 3.18 | 3.18 | 3.05 | 0 | 0 | 0 |
17/10/2017 |
3.18
|
190,910 | 3.08 | 3.19 | 3.02 | 0 | 0 | 0 |
16/10/2017 |
3.08
|
73,140 | 3.10 | 3.19 | 3.08 | 0 | 0 | 0 |
13/10/2017 |
3.10
|
43,940 | 3.15 | 3.25 | 3.01 | 0 | 0 | 0 |
12/10/2017 |
3.15
|
267,050 | 3.04 | 3.18 | 2.98 | 0 | 0 | 0 |
11/10/2017 |
3.04
|
338,380 | 3.13 | 3.16 | 3 | 0 | 0 | 0 |
10/10/2017 |
3.13
|
40,070 | 3.20 | 3.22 | 3.13 | 0 | 0 | 0 |
09/10/2017 |
3.20
|
62,460 | 3.23 | 3.30 | 3.20 | 0 | 0 | 0 |
06/10/2017 |
3.23
|
126,660 | 3.25 | 3.31 | 3.20 | 0 | 0 | 0 |
05/10/2017 |
3.25
|
89,530 | 3.35 | 3.35 | 3.25 | 0 | 4,500 | -0.0 |
04/10/2017 |
3.35
|
161,830 | 3.15 | 3.35 | 3.20 | 0 | 0 | 0 |
03/10/2017 |
3.15
|
344,650 | 3.34 | 3.34 | 3.11 | 0 | 0 | 0 |
02/10/2017 |
3.34
|
108,240 | 3.40 | 3.43 | 3.34 | 0 | 0 | 0 |
29/09/2017 |
3.40
|
33,450 | 3.40 | 3.41 | 3.36 | 0 | 0 | 0 |
28/09/2017 |
3.40
|
236,800 | 3.40 | 3.41 | 3.35 | 0 | 0 | 0 |
27/09/2017 |
3.40
|
125,660 | 3.40 | 3.45 | 3.35 | 0 | 0 | 0 |
26/09/2017 |
3.40
|
195,720 | 3.47 | 3.48 | 3.37 | 0 | 0 | 0 |
25/09/2017 |
3.47
|
88,110 | 3.52 | 3.55 | 3.41 | 0 | 0 | 0 |
22/09/2017 |
3.52
|
95,340 | 3.54 | 3.56 | 3.47 | 0 | 0 | 0 |
21/09/2017 |
3.54
|
124,770 | 3.40 | 3.60 | 3.36 | 0 | 0 | 0 |
20/09/2017 |
3.40
|
490,550 | 3.46 | 3.48 | 3.36 | 0 | 0 | 0 |
19/09/2017 |
3.46
|
325,240 | 3.51 | 3.52 | 3.43 | 0 | 0 | 0 |
18/09/2017 |
3.51
|
281,930 | 3.64 | 3.64 | 3.48 | 0 | 0 | 0 |
15/09/2017 |
3.64
|
162,000 | 3.69 | 3.71 | 3.46 | 0 | 0 | 0 |
14/09/2017 |
3.69
|
117,720 | 3.60 | 3.70 | 3.52 | 5,000 | 0 | 0.0 |
13/09/2017 |
3.60
|
270,770 | 3.80 | 3.80 | 3.59 | 0 | 0 | 0 |
12/09/2017 |
3.80
|
543,800 | 3.73 | 3.98 | 3.60 | 0 | 18,000 | -0.1 |
11/09/2017 |
3.73
|
852,140 | 3.49 | 3.73 | 3.47 | 0 | 16,000 | -0.1 |
08/09/2017 |
3.49
|
142,310 | 3.40 | 3.50 | 3.41 | 14,400 | 0 | 0.0 |
07/09/2017 |
3.40
|
411,230 | 3.35 | 3.46 | 3.35 | 205,200 | 0 | 0.7 |
06/09/2017 |
3.35
|
175,100 | 3.41 | 3.45 | 3.35 | 0 | 0 | 0 |
05/09/2017 |
3.41
|
303,390 | 3.37 | 3.41 | 3.30 | 13,770 | 0 | 0.0 |
01/09/2017 |
3.37
|
118,450 | 3.38 | 3.39 | 3.29 | 0 | 0 | 0 |
31/08/2017 |
3.38
|
293,100 | 3.40 | 3.40 | 3.32 | 0 | 0 | 0 |
30/08/2017 |
3.40
|
365,920 | 3.33 | 3.40 | 3.27 | 0 | 50,000 | -0.2 |
29/08/2017 |
3.33
|
235,870 | 3.29 | 3.42 | 3.24 | 0 | 10,000 | -0.0 |
28/08/2017 |
3.29
|
396,160 | 3.33 | 3.35 | 3.27 | 0 | 40,000 | -0.1 |
25/08/2017 |
3.33
|
339,380 | 3.38 | 3.38 | 3.27 | 0 | 0 | 0 |
24/08/2017 |
3.38
|
293,370 | 3.43 | 3.46 | 3.32 | 0 | 0 | 0 |
23/08/2017 |
3.43
|
236,060 | 3.47 | 3.49 | 3.30 | 0 | 0 | 0 |
22/08/2017 |
3.47
|
406,680 | 3.41 | 3.56 | 3.41 | 200,000 | 0 | 0.7 |
21/08/2017 |
3.41
|
185,150 | 3.47 | 3.47 | 3.36 | 0 | 0 | 0 |
18/08/2017 |
3.47
|
92,620 | 3.52 | 3.56 | 3.30 | 0 | 0 | 0 |
17/08/2017 |
3.52
|
770,030 | 3.44 | 3.67 | 3.21 | 166,550 | 0 | 0.6 |
16/08/2017 |
3.44
|
509,320 | 3.69 | 3.69 | 3.44 | 0 | 0 | 0 |
15/08/2017 |
3.69
|
340,830 | 3.79 | 3.80 | 3.66 | 0 | 11,000 | -0.0 |
14/08/2017 |
3.79
|
188,820 | 3.76 | 3.86 | 3.72 | 0 | 0 | 0 |
11/08/2017 |
3.76
|
296,900 | 3.74 | 3.89 | 3.70 | 0 | 51,140 | -0.2 |
10/08/2017 |
3.74
|
508,960 | 3.85 | 3.90 | 3.67 | 14,700 | 0 | 0.1 |
09/08/2017 |
3.85
|
717,450 | 4.05 | 4.30 | 3.78 | 0 | 0 | 0 |
08/08/2017 |
4.05
|
978,380 | 3.79 | 4.05 | 3.80 | 0 | 0 | 0 |
07/08/2017 |
3.79
|
1,180,020 | 3.55 | 3.79 | 3.47 | 236,410 | 0 | 0.8 |
04/08/2017 |
3.55
|
701,700 | 3.50 | 3.63 | 3.50 | 3,000 | 0 | 0.0 |
03/08/2017 |
3.50
|
2,737,040 | 3.57 | 3.80 | 3.33 | 127,410 | 0 | 0.4 |
02/08/2017 |
3.57
|
357,720 | 3.83 | 3.83 | 3.57 | 0 | 0 | 0 |
01/08/2017 |
3.83
|
583,310 | 4.11 | 4.11 | 3.83 | 0 | 0 | 0 |
31/07/2017 |
4.11
|
1,062,680 | 4.39 | 4.39 | 4.09 | 0 | 0 | 0 |
28/07/2017 |
4.39
|
605,380 | 4.48 | 4.53 | 4.32 | 0 | 0 | 0 |
27/07/2017 |
4.48
|
445,570 | 4.58 | 4.59 | 4.48 | 0 | 0 | 0 |
26/07/2017 |
4.58
|
735,430 | 4.52 | 4.59 | 4.40 | 0 | 0 | 0 |
25/07/2017 |
4.52
|
1,026,450 | 4.46 | 4.58 | 4.50 | 0 | 0 | 0 |
24/07/2017 |
4.46
|
1,310,890 | 4.34 | 4.63 | 4.33 | 469,460 | 0 | 2.1 |
21/07/2017 |
4.34
|
552,680 | 4.45 | 4.70 | 4.20 | 0 | 35,160 | -0.2 |
20/07/2017 |
4.45
|
424,170 | 4.67 | 4.69 | 4.40 | 0 | 0 | 0 |
19/07/2017 |
4.67
|
1,727,050 | 4.38 | 4.68 | 4.48 | 0 | 17,080 | -0.1 |
18/07/2017 |
4.38
|
1,417,330 | 4.10 | 4.38 | 4.06 | 305,410 | 0 | 1.3 |
17/07/2017 |
4.10
|
375,900 | 4.10 | 4.17 | 4.07 | 0 | 0 | 0 |
14/07/2017 |
4.10
|
483,200 | 4.18 | 4.18 | 4.07 | 0 | 0 | 0 |
13/07/2017 |
4.18
|
377,460 | 4.20 | 4.23 | 4.11 | 0 | 0 | 0 |
12/07/2017 |
4.20
|
353,400 | 4.20 | 4.25 | 4.05 | 0 | 0 | 0 |
11/07/2017 |
4.20
|
1,085,800 | 3.95 | 4.22 | 3.95 | 110,890 | 0 | 0.4 |
10/07/2017 |
3.95
|
695,540 | 4.20 | 4.29 | 3.95 | 0 | 0 | 0 |
07/07/2017 |
4.20
|
812,300 | 4.38 | 4.40 | 4.20 | 0 | 0 | 0 |
06/07/2017 |
4.38
|
608,720 | 4.38 | 4.48 | 4.32 | 0 | 0 | 0 |