| 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) |
-0.25 | -2.34% | 221,308,300 | -6,212,791 | -65.5 |
10.25
10.70
10.45
|
|
2 tháng
(2024-07-22) |
-0.75 | -6.70% | 540,493,300 | -9,783,610 | -104.0 |
10.25
11.20
10.45
|
|
3 tháng
(2024-06-24) |
-0.37 | -3.45% | 932,359,000 | -9,982,796 | -104.3 |
10.25
11.45
10.45
|
|
6 tháng
(2024-03-25) |
-0.52 | -4.71% | 2,489,290,500 | -60,500,347 | -678.5 |
10.25
11.49
10.45
|
|
12 tháng
(2023-09-26) |
0.11 | 1.02% | 5,253,826,600 | -121,296,017 | -1,347.8 |
9.63
11.83
10.45
|
|
24 tháng
(2022-10-03) |
2.05 | 24.41% | 10,069,420,100 | -72,693,995 | -859.3 |
6.25
12.88
10.45
|
|
36 tháng
(2021-10-06) |
-5.65 | -35.09% | 12,929,035,100 | -56,466,392 | -731.3 |
6.25
17.98
10.45
|
|
60 tháng
(2019-10-17) |
7.31 | 233.05% | 19,377,941,046 | -141,429,529 | -1,793.4 |
2.76
18.55
10.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/11/2017 |
4.09
|
17,731,493 | 3.83 | 4.09 | 3.83 | 72,500 | 16,100 | 0.5 |
| 28/11/2017 |
3.83
|
14,380,856 | 3.83 | 3.92 | 3.79 | 27,800 | 4,000 | 0.2 |
| 27/11/2017 |
3.83
|
30,633,477 | 3.62 | 3.96 | 3.62 | 2,236,600 | 20,100 | 19.5 |
| 24/11/2017 |
3.62
|
7,898,728 | 3.62 | 3.66 | 3.53 | 700,200 | 9,500 | 5.7 |
| 23/11/2017 |
3.62
|
28,981,312 | 3.53 | 3.75 | 3.53 | 100 | 64,100 | -0.5 |
| 22/11/2017 |
3.53
|
9,220,572 | 3.53 | 3.57 | 3.49 | 10,000 | 24,300 | -0.1 |
| 21/11/2017 |
3.53
|
8,283,178 | 3.53 | 3.57 | 3.53 | 265,000 | 500 | 2.1 |
| 20/11/2017 |
3.53
|
4,727,218 | 3.53 | 3.57 | 3.49 | 8,000 | 16,300 | -0.1 |
| 17/11/2017 |
3.53
|
18,790,343 | 3.44 | 3.62 | 3.44 | 7,000 | 10,100 | -0.0 |
| 16/11/2017 |
3.44
|
7,007,172 | 3.49 | 3.49 | 3.44 | 662,400 | 56 | 5.2 |
| 15/11/2017 |
3.49
|
3,412,629 | 3.44 | 3.49 | 3.40 | 1,302,200 | 1,000 | 10.3 |
| 14/11/2017 |
3.44
|
8,747,657 | 3.40 | 3.49 | 3.35 | 400,500 | 0 | 3.1 |
| 13/11/2017 |
3.40
|
3,907,761 | 3.44 | 3.44 | 3.35 | 10,500 | 0 | 0.1 |
| 10/11/2017 |
3.44
|
3,577,296 | 3.40 | 3.44 | 3.40 | 0 | 0 | 0 |
| 09/11/2017 |
3.40
|
4,120,643 | 3.44 | 3.49 | 3.40 | 0 | 0 | 0 |
| 08/11/2017 |
3.44
|
7,129,844 | 3.40 | 3.49 | 3.09 | 0 | 1,700 | -0.0 |
| 07/11/2017 |
3.40
|
3,671,254 | 3.40 | 3.44 | 3.35 | 25,000 | 67,500 | -0.3 |
| 06/11/2017 |
3.40
|
6,908,876 | 3.40 | 3.44 | 3.35 | 15,500 | 2,089 | 0.1 |
| 03/11/2017 |
3.40
|
6,419,720 | 3.40 | 3.44 | 3.31 | 4,000 | 11,400 | -0.1 |
| 02/11/2017 |
3.40
|
2,759,769 | 3.44 | 3.49 | 3.40 | 3,100 | 2 | 0.0 |
| 01/11/2017 |
3.44
|
12,190,433 | 3.40 | 3.49 | 3.09 | 23,000 | 14,100 | 0.1 |
| 31/10/2017 |
3.40
|
3,832,762 | 3.44 | 3.49 | 3.40 | 0 | 202,800 | -1.6 |
| 30/10/2017 |
3.44
|
4,545,551 | 3.49 | 3.53 | 3.44 | 0 | 2 | -0.0 |
| 27/10/2017 |
3.49
|
4,591,384 | 3.44 | 3.49 | 3.40 | 0 | 2,000 | -0.0 |
| 26/10/2017 |
3.44
|
7,433,889 | 3.53 | 3.53 | 3.40 | 29,000 | 700 | 0.2 |
| 25/10/2017 |
3.53
|
2,638,398 | 3.49 | 3.53 | 3.49 | 5,000 | 0 | 0.0 |
| 24/10/2017 |
3.49
|
5,245,120 | 3.49 | 3.53 | 3.44 | 340,100 | 0 | 2.7 |
| 23/10/2017 |
3.49
|
8,605,317 | 3.53 | 3.57 | 3.44 | 163,700 | 0 | 1.3 |
| 20/10/2017 |
3.53
|
5,767,178 | 3.57 | 3.62 | 3.53 | 126,200 | 100 | 1.0 |
| 19/10/2017 |
3.57
|
4,956,059 | 3.57 | 3.62 | 3.53 | 3,000 | 41,700 | -0.3 |
| 18/10/2017 |
3.57
|
12,302,837 | 3.62 | 3.70 | 3.57 | 20,000 | 302,700 | -2.4 |
| 17/10/2017 |
3.62
|
13,640,310 | 3.53 | 3.62 | 3.49 | 85,000 | 50,600 | 0.3 |
| 16/10/2017 |
3.53
|
5,150,539 | 3.53 | 3.57 | 3.49 | 5,000 | 100 | 0.0 |
| 13/10/2017 |
3.53
|
4,395,972 | 3.53 | 3.57 | 3.49 | 28,100 | 0 | 0.2 |
| 12/10/2017 |
3.53
|
4,594,780 | 3.57 | 3.57 | 3.53 | 12,000 | 41,900 | -0.2 |
| 11/10/2017 |
3.57
|
9,640,837 | 3.53 | 3.62 | 3.53 | 7,500 | 6,200 | 0.0 |
| 10/10/2017 |
3.53
|
4,144,422 | 3.57 | 3.62 | 3.49 | 0 | 240,000 | -1.9 |
| 09/10/2017 |
3.57
|
16,139,701 | 3.49 | 3.62 | 3.49 | 40,000 | 3,150 | 0.3 |
| 06/10/2017 |
3.49
|
3,997,637 | 3.49 | 3.53 | 3.44 | 1,000 | 22 | 0.0 |
| 05/10/2017 |
3.49
|
6,802,424 | 3.49 | 3.53 | 3.44 | 0 | 0 | 0 |
| 04/10/2017 |
3.49
|
4,304,110 | 3.44 | 3.49 | 3.40 | 0 | 10,000 | -0.1 |
| 03/10/2017 |
3.44
|
6,480,099 | 3.49 | 3.49 | 3.40 | 40,200 | 13,000 | 0.2 |
| 02/10/2017 |
3.49
|
5,881,561 | 3.49 | 3.53 | 3.44 | 6,000 | 0 | 0.0 |
| 29/09/2017 |
3.49
|
4,766,981 | 3.49 | 3.53 | 3.14 | 3,000 | 0 | 0.0 |
| 28/09/2017 |
3.49
|
7,563,092 | 3.53 | 3.57 | 3.49 | 0 | 20,007 | -0.2 |
| 27/09/2017 |
3.53
|
6,697,259 | 3.49 | 3.57 | 3.49 | 63,900 | 0 | 0.5 |
| 26/09/2017 |
3.49
|
7,851,963 | 3.53 | 3.57 | 3.49 | 0 | 0 | 0 |
| 25/09/2017 |
3.53
|
9,648,413 | 3.49 | 3.57 | 3.44 | 8,000 | 0 | 0.1 |
| 22/09/2017 |
3.49
|
4,262,467 | 3.53 | 3.57 | 3.49 | 0 | 0 | 0 |
| 21/09/2017 |
3.53
|
8,308,964 | 3.57 | 3.57 | 3.49 | 0 | 210,130 | -1.7 |
| 20/09/2017 |
3.57
|
22,720,389 | 3.44 | 3.57 | 3.44 | 6,338,000 | 100,050 | 50.5 |
| 19/09/2017 |
3.44
|
5,962,592 | 3.44 | 3.53 | 3.44 | 2,106,800 | 0 | 16.8 |
| 18/09/2017 |
3.44
|
19,586,600 | 3.35 | 3.53 | 3.35 | 74,000 | 200 | 0.6 |
| 15/09/2017 |
3.35
|
2,512,471 | 3.35 | 3.40 | 3.31 | 35,000 | 0 | 0.3 |
| 14/09/2017 |
3.35
|
6,604,443 | 3.35 | 3.40 | 3.31 | 0 | 90,056 | -0.7 |
| 13/09/2017 |
3.35
|
4,807,696 | 3.35 | 3.40 | 3.35 | 11,000 | 0 | 0.1 |
| 12/09/2017 |
3.35
|
3,900,200 | 3.35 | 3.40 | 3.31 | 13,000 | 288,482 | -2.1 |
| 11/09/2017 |
3.35
|
5,668,151 | 3.40 | 3.40 | 3.35 | 10,100 | 95,000 | -0.7 |
| 08/09/2017 |
3.40
|
10,364,327 | 3.44 | 3.44 | 3.35 | 363,500 | 0 | 2.8 |
| 07/09/2017 |
3.44
|
2,797,301 | 3.40 | 3.44 | 3.40 | 152,000 | 0 | 1.2 |
| 06/09/2017 |
3.40
|
1,960,451 | 3.44 | 3.44 | 3.40 | 509,500 | 0 | 4.0 |
| 05/09/2017 |
3.44
|
2,453,317 | 3.40 | 3.44 | 3.40 | 2,830 | 3,600 | -0.0 |
| 01/09/2017 |
3.40
|
2,853,088 | 3.44 | 3.49 | 3.40 | 347,700 | 0 | 2.7 |
| 31/08/2017 |
3.44
|
7,625,965 | 3.35 | 3.49 | 3.35 | 45,000 | 10,000 | 0.3 |
| 30/08/2017 |
3.35
|
4,854,983 | 3.40 | 3.44 | 3.35 | 862,200 | 0 | 6.7 |
| 29/08/2017 |
3.40
|
4,706,212 | 3.40 | 3.44 | 3.40 | 2,100 | 0 | 0.0 |
| 28/08/2017 |
3.40
|
4,946,550 | 3.40 | 3.44 | 3.35 | 112,000 | 0 | 0.9 |
| 25/08/2017 |
3.40
|
5,819,763 | 3.40 | 3.44 | 3.35 | 561,000 | 0 | 4.4 |
| 24/08/2017 |
3.40
|
3,675,208 | 3.35 | 3.40 | 3.31 | 55,000 | 51,700 | 0.0 |
| 23/08/2017 |
3.35
|
3,384,997 | 3.35 | 3.40 | 3.31 | 59,000 | 1,100 | 0.4 |
| 22/08/2017 |
3.35
|
6,587,831 | 3.35 | 3.44 | 3.35 | 2,376,100 | 0 | 18.5 |
| 21/08/2017 |
3.35
|
4,443,687 | 3.40 | 3.44 | 3.35 | 120,000 | 0 | 0.9 |
| 18/08/2017 |
3.40
|
6,487,002 | 3.40 | 3.44 | 3.31 | 20,000 | 305,200 | -2.2 |
| 17/08/2017 |
3.40
|
10,122,861 | 3.44 | 3.49 | 3.40 | 1,010,900 | 0 | 8.0 |
| 16/08/2017 |
3.44
|
4,342,321 | 3.44 | 3.49 | 3.40 | 0 | 0 | 0 |
| 15/08/2017 |
3.44
|
5,633,127 | 3.49 | 3.49 | 3.44 | 0 | 0 | 0 |
| 14/08/2017 |
3.49
|
3,868,429 | 3.40 | 3.49 | 3.40 | 1,000 | 0 | 0.0 |
| 11/08/2017 |
3.40
|
4,161,527 | 3.44 | 3.49 | 3.40 | 5,000 | 0 | 0.0 |
| 10/08/2017 |
3.44
|
7,405,018 | 3.44 | 3.49 | 3.40 | 100 | 30,000 | -0.2 |
| 09/08/2017 |
3.44
|
18,633,813 | 3.53 | 3.57 | 3.40 | 25,700 | 70,000 | -0.4 |
| 08/08/2017 |
3.53
|
6,068,270 | 3.57 | 3.62 | 3.53 | 5,100 | 30,000 | -0.2 |
| 07/08/2017 |
3.57
|
15,029,104 | 3.53 | 3.66 | 3.49 | 4,765,000 | 226,000 | 37.5 |
| 04/08/2017 |
3.53
|
5,204,638 | 3.53 | 3.57 | 3.49 | 155,000 | 1,000 | 1.2 |
| 03/08/2017 |
3.53
|
9,247,526 | 3.53 | 3.57 | 3.49 | 1,098,900 | 0 | 8.9 |
| 02/08/2017 |
3.53
|
14,199,979 | 3.57 | 3.62 | 3.44 | 27,600 | 1,013,000 | -8.0 |
| 01/08/2017 |
3.57
|
6,079,971 | 3.62 | 3.66 | 3.57 | 10,000 | 2,400 | 0.1 |
| 31/07/2017 |
3.62
|
19,163,311 | 3.49 | 3.66 | 3.49 | 322,102 | 255,900 | 0.6 |
| 28/07/2017 |
3.49
|
22,555,300 | 3.49 | 3.57 | 3.44 | 0 | 2,004,000 | -16.1 |
| 27/07/2017 |
3.49
|
4,852,755 | 3.49 | 3.53 | 3.44 | 0 | 310,000 | -2.5 |
| 26/07/2017 |
3.49
|
10,613,305 | 3.44 | 3.53 | 3.44 | 1,000 | 1,100,200 | -8.8 |
| 25/07/2017 |
3.44
|
9,925,772 | 3.40 | 3.44 | 3.35 | 5,100 | 202,000 | -1.6 |
| 24/07/2017 |
3.40
|
14,616,680 | 3.40 | 3.44 | 3.31 | 50,300 | 10,000 | 0.3 |
| 21/07/2017 |
3.40
|
6,528,861 | 3.49 | 3.53 | 3.40 | 200 | 800,062 | -6.3 |
| 20/07/2017 |
3.49
|
4,473,816 | 3.49 | 3.49 | 3.40 | 0 | 904,580 | -7.2 |
| 19/07/2017 |
3.49
|
6,676,544 | 3.44 | 3.49 | 3.40 | 0 | 1,004,000 | -7.9 |
| 18/07/2017 |
3.44
|
7,280,289 | 3.40 | 3.44 | 3.31 | 83,000 | 0 | 0.6 |
| 17/07/2017 |
3.40
|
12,719,781 | 3.53 | 3.53 | 3.40 | 88,700 | 1,500,000 | -11.2 |
| 14/07/2017 |
3.53
|
11,224,213 | 3.57 | 3.62 | 3.53 | 7,100 | 500,000 | -4.0 |
| 13/07/2017 |
3.57
|
8,441,229 | 3.53 | 3.57 | 3.49 | 100 | 1,005,000 | -8.1 |
| 12/07/2017 |
3.53
|
5,249,162 | 3.53 | 3.62 | 3.49 | 2,300 | 1,067,077 | -8.6 |