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) |
-0.70 | -5.15% | 5,323,500 | -212,800 | -2.8 |
12.50
13.60
12.90
|
2 tháng
(2024-07-22) |
-0.55 | -4.09% | 17,259,900 | -844,300 | -11.6 |
12.35
13.90
12.90
|
3 tháng
(2024-06-24) |
-1.50 | -10.42% | 46,575,000 | 2,288,500 | 37.3 |
12.35
16.45
12.90
|
6 tháng
(2024-03-25) |
2.39 | 22.78% | 89,289,900 | 2,501,397 | 41.6 |
10.27
16.55
12.90
|
12 tháng
(2023-09-26) |
2.35 | 22.24% | 121,472,300 | 2,077,017 | 37.0 |
9.71
16.55
12.90
|
24 tháng
(2022-10-03) |
7.34 | 131.97% | 261,387,900 | 5,727,150 | 73.0 |
4.40
16.55
12.90
|
36 tháng
(2021-10-06) |
3.68 | 39.85% | 415,147,800 | 5,206,922 | 65.6 |
4.40
16.55
12.90
|
60 tháng
(2019-10-17) |
9.50 | 279.30% | 612,179,260 | 3,442,252 | 53.7 |
2.64
16.55
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2017 |
4.28
|
164,650 | 4.21 | 4.29 | 4.21 | 100 | 8,260 | -0.1 |
24/11/2017 |
4.21
|
134,160 | 4.10 | 4.26 | 4.08 | 120 | 0 | 0.0 |
23/11/2017 |
4.10
|
479,000 | 4.09 | 4.12 | 4.05 | 20 | 0 | 0.0 |
22/11/2017 |
4.09
|
132,620 | 4.09 | 4.12 | 4.00 | 110 | 39,990 | -0.3 |
21/11/2017 |
4.09
|
117,280 | 4.09 | 4.10 | 4.02 | 230 | 0 | 0.0 |
20/11/2017 |
4.09
|
64,350 | 4.01 | 4.15 | 3.88 | 2,330 | 1,000 | 0.0 |
17/11/2017 |
4.01
|
86,230 | 4.04 | 4.10 | 3.97 | 650 | 0 | 0.0 |
16/11/2017 |
4.04
|
45,570 | 3.95 | 4.04 | 3.94 | 2,410 | 0 | 0.0 |
15/11/2017 |
3.95
|
30,730 | 4.05 | 4.15 | 3.94 | 10 | 4,100 | -0.0 |
14/11/2017 |
4.05
|
323,470 | 3.91 | 4.15 | 3.95 | 660 | 1,660 | -0.0 |
13/11/2017 |
3.91
|
72,400 | 3.93 | 3.94 | 3.78 | 10 | 0 | 0 |
10/11/2017 |
3.93
|
132,900 | 3.93 | 3.94 | 3.89 | 0 | 0 | 0 |
09/11/2017 |
3.93
|
233,640 | 3.92 | 4.02 | 3.92 | 5,000 | 0 | 0.0 |
08/11/2017 |
3.92
|
226,330 | 3.67 | 3.92 | 3.59 | 0 | 0 | 0 |
07/11/2017 |
3.67
|
33,070 | 3.63 | 3.72 | 3.60 | 0 | 0 | 0 |
06/11/2017 |
3.63
|
37,910 | 3.59 | 3.70 | 3.56 | 0 | 0 | 0 |
03/11/2017 |
3.59
|
14,910 | 3.64 | 3.64 | 3.56 | 0 | 0 | 0 |
02/11/2017 |
3.64
|
40,240 | 3.64 | 3.75 | 3.57 | 10 | 0 | 0 |
01/11/2017 |
3.64
|
7,810 | 3.70 | 3.70 | 3.61 | 20 | 0 | 0.0 |
31/10/2017 |
3.70
|
76,070 | 3.70 | 3.70 | 3.51 | 40 | 0 | 0.0 |
30/10/2017 |
3.70
|
81,700 | 3.67 | 3.77 | 3.67 | 10 | 19,000 | -0.1 |
27/10/2017 |
3.67
|
80,850 | 3.72 | 3.77 | 3.67 | 20 | 0 | 0.0 |
26/10/2017 |
3.72
|
28,200 | 3.77 | 3.85 | 3.70 | 20 | 0 | 0.0 |
25/10/2017 |
3.77
|
38,700 | 3.74 | 3.78 | 3.72 | 10 | 0 | 0 |
24/10/2017 |
3.74
|
65,660 | 3.75 | 3.87 | 3.72 | 40 | 0 | 0.0 |
23/10/2017 |
3.75
|
37,760 | 3.82 | 3.87 | 3.73 | 50 | 0 | 0.0 |
20/10/2017 |
3.82
|
53,850 | 3.80 | 3.85 | 3.79 | 440 | 0 | 0.0 |
19/10/2017 |
3.80
|
44,120 | 3.80 | 3.83 | 3.73 | 20 | 0 | 0.0 |
18/10/2017 |
3.80
|
64,190 | 3.82 | 3.82 | 3.77 | 0 | 0 | 0 |
17/10/2017 |
3.82
|
72,570 | 3.77 | 3.83 | 3.73 | 40 | 0 | 0.0 |
16/10/2017 |
3.77
|
79,170 | 3.78 | 3.78 | 3.74 | 0 | 0 | 0 |
13/10/2017 |
3.78
|
35,070 | 3.80 | 3.80 | 3.75 | 0 | 0 | 0 |
12/10/2017 |
3.80
|
154,390 | 3.79 | 3.82 | 3.75 | 160 | 0 | 0.0 |
11/10/2017 |
3.79
|
46,040 | 3.80 | 3.87 | 3.79 | 40 | 0 | 0.0 |
10/10/2017 |
3.80
|
71,680 | 3.83 | 3.83 | 3.79 | 20 | 1,710 | -0.0 |
09/10/2017 |
3.83
|
41,870 | 3.83 | 3.88 | 3.78 | 10 | 0 | 0 |
06/10/2017 |
3.83
|
142,020 | 3.82 | 3.91 | 3.82 | 130 | 0 | 0.0 |
05/10/2017 |
3.82
|
193,410 | 3.87 | 3.87 | 3.82 | 70 | 0 | 0.0 |
04/10/2017 |
3.87
|
23,620 | 3.86 | 3.91 | 3.85 | 10 | 0 | 0 |
03/10/2017 |
3.86
|
49,560 | 3.89 | 3.89 | 3.86 | 0 | 0 | 0 |
02/10/2017 |
3.89
|
9,720 | 3.91 | 3.93 | 3.89 | 0 | 0 | 0 |
29/09/2017 |
3.91
|
129,390 | 3.91 | 3.93 | 3.88 | 30 | 0 | 0.0 |
28/09/2017 |
3.91
|
174,410 | 3.91 | 3.94 | 3.88 | 30 | 1,120 | -0.0 |
27/09/2017 |
3.91
|
29,290 | 3.89 | 3.94 | 3.88 | 530 | 0 | 0.0 |
26/09/2017 |
3.89
|
92,580 | 3.89 | 3.90 | 3.88 | 0 | 0 | 0 |
25/09/2017 |
3.89
|
26,170 | 3.91 | 3.95 | 3.88 | 30 | 0 | 0.0 |
22/09/2017 |
3.91
|
48,890 | 3.95 | 3.95 | 3.91 | 0 | 0 | 0 |
21/09/2017 |
3.95
|
93,160 | 3.96 | 3.96 | 3.91 | 2,030 | 0 | 0.0 |
20/09/2017 |
3.96
|
54,470 | 3.97 | 3.97 | 3.91 | 160 | 0 | 0.0 |
19/09/2017 |
3.97
|
117,980 | 3.94 | 3.98 | 3.91 | 80,520 | 0 | 0.6 |
18/09/2017 |
3.94
|
33,290 | 3.90 | 3.94 | 3.90 | 30 | 0 | 0.0 |
15/09/2017 |
3.90
|
30,330 | 3.91 | 3.92 | 3.90 | 0 | 0 | 0 |
14/09/2017 |
3.91
|
44,870 | 3.94 | 3.94 | 3.89 | 7,000 | 0 | 0.1 |
13/09/2017 |
3.94
|
21,840 | 3.91 | 3.94 | 3.89 | 0 | 0 | 0 |
12/09/2017 |
3.91
|
122,170 | 3.93 | 3.94 | 3.89 | 95,240 | 0 | 0.7 |
11/09/2017 |
3.93
|
33,220 | 3.90 | 3.93 | 3.88 | 0 | 0 | 0 |
08/09/2017 |
3.90
|
53,740 | 3.94 | 3.94 | 3.88 | 10 | 0 | 0 |
07/09/2017 |
3.94
|
20,390 | 3.95 | 3.95 | 3.90 | 10 | 0 | 0 |
06/09/2017 |
3.95
|
12,410 | 3.93 | 3.99 | 3.91 | 10 | 0 | 0 |
05/09/2017 |
3.93
|
30,110 | 3.90 | 4.04 | 3.92 | 10 | 0 | 0 |
01/09/2017 |
3.90
|
61,350 | 3.94 | 3.94 | 3.89 | 0 | 0 | 0 |
31/08/2017 |
3.94
|
92,150 | 3.96 | 3.96 | 3.91 | 0 | 0 | 0 |
30/08/2017 |
3.96
|
112,920 | 3.99 | 3.99 | 3.90 | 0 | 1,000 | -0.0 |
29/08/2017 |
3.99
|
105,610 | 3.97 | 3.99 | 3.89 | 0 | 0 | 0 |
28/08/2017 |
3.97
|
12,200 | 4.02 | 4.02 | 3.97 | 0 | 0 | 0 |
25/08/2017 |
4.02
|
35,000 | 4.02 | 4.02 | 3.97 | 0 | 0 | 0 |
24/08/2017 |
4.02
|
28,620 | 3.99 | 4.04 | 3.94 | 4,600 | 0 | 0.0 |
23/08/2017 |
3.99
|
19,990 | 3.99 | 4.02 | 3.94 | 2,320 | 0 | 0.0 |
22/08/2017 |
3.99
|
218,880 | 3.95 | 3.99 | 3.93 | 128,840 | 0 | 0.9 |
21/08/2017 |
3.95
|
20,280 | 4.00 | 4.02 | 3.94 | 1,380 | 0 | 0.0 |
18/08/2017 |
4.00
|
4,690 | 3.99 | 4.02 | 3.99 | 200 | 0 | 0.0 |
17/08/2017 |
3.99
|
59,170 | 4.02 | 4.03 | 3.99 | 6,370 | 0 | 0.0 |
16/08/2017 |
4.02
|
49,770 | 4.05 | 4.08 | 4.02 | 0 | 0 | 0 |
15/08/2017 |
4.05
|
82,770 | 4.07 | 4.13 | 4.04 | 47,630 | 0 | 0.4 |
14/08/2017 |
4.07
|
161,230 | 4.07 | 4.07 | 4.03 | 106,000 | 0 | 0.8 |
11/08/2017 |
4.07
|
252,360 | 4.05 | 4.07 | 4.02 | 70,000 | 0 | 0.5 |
10/08/2017 |
4.05
|
78,220 | 4.07 | 4.07 | 4.05 | 20,000 | 1,370 | 0.1 |
09/08/2017 |
4.07
|
75,170 | 4.09 | 4.10 | 4.05 | 0 | 0 | 0 |
08/08/2017 |
4.09
|
49,950 | 4.10 | 4.13 | 4.08 | 0 | 0 | 0 |
07/08/2017 |
4.10
|
77,020 | 4.15 | 4.15 | 4.07 | 0 | 0 | 0 |
04/08/2017 |
4.15
|
188,180 | 4.06 | 4.18 | 4.06 | 132,980 | 0 | 1.0 |
03/08/2017 |
4.06
|
63,720 | 4.10 | 4.15 | 4.06 | 30,000 | 0 | 0.2 |
02/08/2017 |
4.10
|
108,220 | 4.05 | 4.10 | 4.02 | 50,000 | 0 | 0.4 |
01/08/2017 |
4.05
|
141,810 | 4.04 | 4.13 | 4.03 | 0 | 0 | 0 |
31/07/2017 |
4.04
|
168,970 | 4.13 | 4.13 | 4.04 | 0 | 450 | -0.0 |
28/07/2017 |
4.13
|
79,920 | 4.15 | 4.16 | 4.12 | 0 | 0 | 0 |
27/07/2017 |
4.15
|
42,770 | 4.18 | 4.18 | 4.13 | 0 | 0 | 0 |
26/07/2017 |
4.18
|
139,370 | 4.16 | 4.21 | 4.13 | 0 | 19,500 | -0.1 |
25/07/2017 |
4.16
|
17,440 | 4.16 | 4.17 | 4.12 | 3,000 | 0 | 0.0 |
24/07/2017 |
4.16
|
113,410 | 4.16 | 4.18 | 4.05 | 4,000 | 0 | 0.0 |
21/07/2017 |
4.16
|
74,620 | 4.14 | 4.25 | 4.16 | 0 | 30 | -0.0 |
20/07/2017 |
4.14
|
135,920 | 4.15 | 4.21 | 4.13 | 0 | 0 | 0 |
19/07/2017 |
4.15
|
107,030 | 4.21 | 4.26 | 4.15 | 0 | 0 | 0 |
18/07/2017 |
4.21
|
96,520 | 4.30 | 4.30 | 4.00 | 0 | 0 | 0 |
17/07/2017 |
4.30
|
87,390 | 4.32 | 4.37 | 4.23 | 0 | 570 | -0.0 |
14/07/2017 |
4.32
|
271,960 | 4.30 | 4.45 | 4.30 | 45,000 | 0 | 0.4 |
13/07/2017 |
4.30
|
147,270 | 4.26 | 4.30 | 4.21 | 48,000 | 0 | 0.4 |
12/07/2017 |
4.26
|
147,690 | 4.26 | 4.28 | 4.21 | 0 | 0 | 0 |
11/07/2017 |
4.26
|
142,180 | 4.23 | 4.28 | 4.21 | 20,070 | 0 | 0.2 |
10/07/2017 |
4.23
|
91,670 | 4.26 | 4.29 | 4.21 | 0 | 10 | -0 |