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) |
-0.12 | -2.76% | 1,435,000 | -9,700 | -0.0 |
4.16
4.42
4.22
|
2 tháng
(2024-07-22) |
-0.54 | -11.34% | 5,030,300 | -26,200 | -0.1 |
3.97
4.76
4.22
|
3 tháng
(2024-06-24) |
-0.69 | -14.05% | 7,266,900 | -140,700 | -0.7 |
3.97
5.02
4.22
|
6 tháng
(2024-03-25) |
-1.61 | -27.62% | 39,255,400 | 214,330 | 1.1 |
3.97
6.18
4.22
|
12 tháng
(2023-09-26) |
-1.23 | -22.57% | 97,817,800 | 437,430 | 2.1 |
3.89
6.18
4.22
|
24 tháng
(2022-10-03) |
-1.92 | -31.27% | 215,766,800 | 795,030 | 4.4 |
2.74
6.71
4.22
|
36 tháng
(2021-10-06) |
-5.39 | -56.09% | 310,336,200 | 640,830 | 2.2 |
2.74
20.20
4.22
|
60 tháng
(2019-10-17) |
2.51 | 146.78% | 434,229,620 | 752,360 | 3.0 |
1.31
20.20
4.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2017 |
3.05
|
236,880 | 2.88 | 3.08 | 2.80 | 0 | 0 | 0 |
24/11/2017 |
2.88
|
105,650 | 2.82 | 2.91 | 2.80 | 0 | 1,100 | -0.0 |
23/11/2017 |
2.82
|
93,850 | 2.81 | 2.85 | 2.79 | 0 | 0 | 0 |
22/11/2017 |
2.81
|
138,140 | 2.81 | 2.85 | 2.78 | 0 | 0 | 0 |
21/11/2017 |
2.81
|
132,680 | 2.84 | 2.86 | 2.80 | 0 | 0 | 0 |
20/11/2017 |
2.84
|
50,720 | 2.92 | 2.92 | 2.82 | 0 | 0 | 0 |
17/11/2017 |
2.92
|
95,620 | 2.97 | 2.98 | 2.80 | 0 | 0 | 0 |
16/11/2017 |
2.97
|
166,380 | 2.83 | 2.97 | 2.80 | 0 | 0 | 0 |
15/11/2017 |
2.83
|
77,920 | 2.81 | 2.86 | 2.80 | 0 | 0 | 0 |
14/11/2017 |
2.81
|
228,340 | 2.92 | 2.95 | 2.80 | 0 | 0 | 0 |
13/11/2017 |
2.92
|
49,230 | 3.05 | 3.23 | 2.92 | 0 | 0 | 0 |
10/11/2017 |
3.05
|
389,430 | 3.05 | 3.26 | 2.85 | 0 | 0 | 0 |
09/11/2017 |
3.05
|
759,750 | 3.22 | 3.44 | 3.05 | 0 | 0 | 0 |
08/11/2017 |
3.22
|
372,200 | 3.01 | 3.22 | 3.21 | 0 | 0 | 0 |
07/11/2017 |
3.01
|
220,940 | 2.82 | 3.01 | 2.81 | 0 | 0 | 0 |
06/11/2017 |
2.82
|
66,380 | 2.78 | 2.89 | 2.73 | 0 | 0 | 0 |
03/11/2017 |
2.78
|
95,550 | 2.82 | 2.85 | 2.69 | 0 | 0 | 0 |
02/11/2017 |
2.82
|
133,830 | 2.75 | 2.88 | 2.57 | 0 | 0 | 0 |
01/11/2017 |
2.75
|
298,800 | 2.89 | 2.90 | 2.69 | 0 | 0 | 0 |
31/10/2017 |
2.89
|
244,140 | 3.10 | 3.10 | 2.89 | 0 | 0 | 0 |
30/10/2017 |
3.10
|
93,220 | 3.20 | 3.29 | 3.10 | 0 | 0 | 0 |
27/10/2017 |
3.20
|
49,190 | 3.22 | 3.30 | 3.18 | 0 | 0 | 0 |
26/10/2017 |
3.22
|
265,700 | 3.45 | 3.45 | 3.21 | 0 | 0 | 0 |
25/10/2017 |
3.45
|
55,150 | 3.48 | 3.55 | 3.40 | 0 | 0 | 0 |
24/10/2017 |
3.48
|
54,220 | 3.41 | 3.51 | 3.44 | 0 | 0 | 0 |
23/10/2017 |
3.41
|
679,380 | 3.62 | 3.64 | 3.37 | 0 | 0 | 0 |
20/10/2017 |
3.62
|
127,200 | 3.80 | 3.85 | 3.62 | 0 | 0 | 0 |
19/10/2017 |
3.80
|
154,620 | 3.83 | 3.90 | 3.77 | 0 | 0 | 0 |
18/10/2017 |
3.83
|
135,240 | 3.93 | 3.99 | 3.83 | 0 | 0 | 0 |
17/10/2017 |
3.93
|
133,700 | 3.93 | 4 | 3.89 | 0 | 0 | 0 |
16/10/2017 |
3.93
|
176,310 | 3.95 | 4.03 | 3.89 | 0 | 0 | 0 |
13/10/2017 |
3.95
|
88,540 | 4.05 | 4.05 | 3.94 | 0 | 0 | 0 |
12/10/2017 |
4.05
|
63,810 | 4.09 | 4.12 | 4 | 0 | 0 | 0 |
11/10/2017 |
4.09
|
102,650 | 4.05 | 4.10 | 4.02 | 0 | 0 | 0 |
10/10/2017 |
4.05
|
115,270 | 4.10 | 4.17 | 4 | 0 | 0 | 0 |
09/10/2017 |
4.10
|
32,450 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
06/10/2017 |
4.20
|
62,070 | 4.14 | 4.20 | 4.12 | 0 | 0 | 0 |
05/10/2017 |
4.14
|
53,860 | 4.04 | 4.14 | 4 | 0 | 0 | 0 |
04/10/2017 |
4.04
|
93,350 | 3.95 | 4.05 | 3.91 | 1,000 | 0 | 0.0 |
03/10/2017 |
3.95
|
105,940 | 4.08 | 4.20 | 3.85 | 0 | 0 | 0 |
02/10/2017 |
4.08
|
103,110 | 4.30 | 4.30 | 4.08 | 0 | 0 | 0 |
29/09/2017 |
4.30
|
168,980 | 4.32 | 4.38 | 4.25 | 0 | 0 | 0 |
28/09/2017 |
4.32
|
157,130 | 4.31 | 4.49 | 4.25 | 0 | 0 | 0 |
27/09/2017 |
4.31
|
156,050 | 4.34 | 4.42 | 4.25 | 0 | 0 | 0 |
26/09/2017 |
4.34
|
142,010 | 4.45 | 4.50 | 4.32 | 0 | 0 | 0 |
25/09/2017 |
4.45
|
111,750 | 4.59 | 4.59 | 4.40 | 0 | 0 | 0 |
22/09/2017 |
4.59
|
141,580 | 4.63 | 4.66 | 4.56 | 0 | 0 | 0 |
21/09/2017 |
4.63
|
173,060 | 4.64 | 4.65 | 4.55 | 0 | 18,690 | -0.1 |
20/09/2017 |
4.64
|
315,880 | 4.43 | 4.65 | 4.33 | 0 | 0 | 0 |
19/09/2017 |
4.43
|
180,730 | 4.47 | 4.48 | 4.31 | 0 | 0 | 0 |
18/09/2017 |
4.47
|
337,520 | 4.23 | 4.48 | 4.21 | 18,690 | 0 | 0.1 |
15/09/2017 |
4.23
|
367,740 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 |
14/09/2017 |
4.24
|
424,880 | 4.19 | 4.25 | 4.13 | 0 | 0 | 0 |
13/09/2017 |
4.19
|
218,240 | 4.19 | 4.22 | 4.12 | 0 | 0 | 0 |
12/09/2017 |
4.19
|
179,950 | 4.21 | 4.22 | 4 | 0 | 0 | 0 |
11/09/2017 |
4.21
|
481,110 | 4.23 | 4.24 | 3.99 | 0 | 0 | 0 |
08/09/2017 |
4.23
|
290,870 | 4.25 | 4.26 | 4.13 | 0 | 0 | 0 |
07/09/2017 |
4.25
|
396,190 | 4.19 | 4.25 | 4.18 | 0 | 0 | 0 |
06/09/2017 |
4.19
|
183,640 | 4.16 | 4.20 | 4.15 | 0 | 0 | 0 |
05/09/2017 |
4.16
|
282,360 | 4.11 | 4.29 | 4.02 | 11,350 | 0 | 0.0 |
01/09/2017 |
4.11
|
387,130 | 4.10 | 4.12 | 4.03 | 0 | 0 | 0 |
31/08/2017 |
4.10
|
501,220 | 4.16 | 4.22 | 4.09 | 0 | 0 | 0 |
30/08/2017 |
4.16
|
307,850 | 4.30 | 4.30 | 4.13 | 0 | 0 | 0 |
29/08/2017 |
4.30
|
347,600 | 4.38 | 4.38 | 4.20 | 0 | 0 | 0 |
28/08/2017 |
4.38
|
384,100 | 4.29 | 4.38 | 4.27 | 0 | 0 | 0 |
25/08/2017 |
4.29
|
278,220 | 4.35 | 4.35 | 4.21 | 0 | 0 | 0 |
24/08/2017 |
4.35
|
194,920 | 4.20 | 4.35 | 4.18 | 0 | 0 | 0 |
23/08/2017 |
4.20
|
231,440 | 4.19 | 4.38 | 4.20 | 0 | 0 | 0 |
22/08/2017 |
4.19
|
765,240 | 4.50 | 4.52 | 4.19 | 0 | 0 | 0 |
21/08/2017 |
4.50
|
291,520 | 4.61 | 4.66 | 4.40 | 0 | 0 | 0 |
18/08/2017 |
4.61
|
353,930 | 4.60 | 4.61 | 4.40 | 0 | 0 | 0 |
17/08/2017 |
4.60
|
407,770 | 4.83 | 4.84 | 4.60 | 0 | 0 | 0 |
16/08/2017 |
4.83
|
341,840 | 4.88 | 4.90 | 4.82 | 0 | 4,300 | -0.0 |
15/08/2017 |
4.88
|
679,740 | 4.79 | 4.90 | 4.76 | 0 | 0 | 0 |
14/08/2017 |
4.79
|
293,500 | 4.68 | 4.88 | 4.64 | 0 | 0 | 0 |
11/08/2017 |
4.68
|
448,540 | 4.72 | 4.72 | 4.60 | 0 | 0 | 0 |
10/08/2017 |
4.72
|
248,360 | 4.80 | 4.84 | 4.68 | 0 | 0 | 0 |
09/08/2017 |
4.80
|
853,740 | 4.63 | 4.80 | 4.60 | 4,300 | 0 | 0.0 |
08/08/2017 |
4.63
|
958,460 | 4.86 | 4.86 | 4.63 | 0 | 0 | 0 |
07/08/2017 |
4.86
|
672,140 | 4.94 | 5.05 | 4.82 | 0 | 0 | 0 |
04/08/2017 |
4.94
|
489,050 | 4.65 | 4.94 | 4.69 | 0 | 0 | 0 |
03/08/2017 |
4.65
|
634,970 | 4.68 | 4.98 | 4.38 | 0 | 0 | 0 |
02/08/2017 |
4.68
|
1,079,800 | 5.03 | 5.03 | 4.68 | 0 | 0 | 0 |
01/08/2017 |
5.03
|
882,040 | 5.40 | 5.40 | 5.03 | 0 | 0 | 0 |
31/07/2017 |
5.40
|
575,480 | 5.40 | 5.76 | 5.31 | 0 | 0 | 0 |
28/07/2017 |
5.40
|
925,740 | 5.49 | 5.69 | 5.18 | 0 | 9,030 | -0.0 |
27/07/2017 |
5.49
|
2,930,070 | 5.33 | 5.70 | 5.33 | 0 | 1,000 | -0.0 |
26/07/2017 |
5.33
|
394,690 | 4.99 | 5.33 | 5.33 | 0 | 0 | 0 |
25/07/2017 |
4.99
|
705,750 | 4.67 | 4.99 | 4.52 | 0 | 0 | 0 |
24/07/2017 |
4.67
|
898,150 | 4.93 | 5 | 4.59 | 4,000 | 0 | 0.0 |
21/07/2017 |
4.93
|
938,350 | 5.30 | 5.49 | 4.93 | 0 | 0 | 0 |
20/07/2017 |
5.30
|
988,770 | 5.03 | 5.30 | 4.68 | 0 | 62,260 | -0.3 |
19/07/2017 |
5.03
|
2,112,220 | 5.40 | 5.42 | 5.03 | 5,000 | 87,740 | -0.4 |
18/07/2017 |
5.40
|
2,616,850 | 5.18 | 5.54 | 4.83 | 6,500 | 0 | 0.0 |
17/07/2017 |
5.18
|
1,042,840 | 4.85 | 5.18 | 4.70 | 0 | 0 | 0 |
14/07/2017 |
4.85
|
1,204,960 | 4.54 | 4.85 | 4.24 | 0 | 150 | -0.0 |
13/07/2017 |
4.54
|
1,862,700 | 4.25 | 4.54 | 4.28 | 0 | 61,610 | -0.3 |
12/07/2017 |
4.25
|
1,018,310 | 3.98 | 4.25 | 3.95 | 0 | 0 | 0 |
11/07/2017 |
3.98
|
360,760 | 4.02 | 4.02 | 3.92 | 0 | 0 | 0 |
10/07/2017 |
4.02
|
415,380 | 4.05 | 4.05 | 3.90 | 1,000 | 85,000 | -0.3 |