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) |
0.10 | 2.31% | 10,521,500 | -15,000 | -0.1 |
4.17
4.46
4.43
|
2 tháng
(2024-07-22) |
0.02 | 0.45% | 20,547,300 | -15,008 | -0.1 |
4.14
4.46
4.43
|
3 tháng
(2024-06-24) |
-0.03 | -0.67% | 29,825,700 | -25,808 | -0.1 |
4.14
4.56
4.43
|
6 tháng
(2024-03-25) |
-0.46 | -9.41% | 99,027,600 | -25,808 | -0.1 |
4.14
5
4.43
|
12 tháng
(2023-09-26) |
-0.66 | -12.97% | 327,079,700 | -25,808 | -0.1 |
3.86
5.14
4.43
|
24 tháng
(2022-10-03) |
-0.82 | -15.62% | 1,032,749,300 | -33,706 | -0.9 |
3.04
6.83
4.43
|
36 tháng
(2021-10-06) |
-6.71 | -60.22% | 2,209,412,200 | -103,806 | -1.9 |
3.04
15.80
4.43
|
60 tháng
(2019-10-17) |
0.71 | 18.94% | 3,993,556,760 | -6,011,376 | -62.6 |
3.04
20.10
4.43
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2017 |
6.00
|
2,689,160 | 6.04 | 6.17 | 5.96 | 1,600 | 500 | 0.0 |
06/07/2017 |
6.04
|
2,599,810 | 5.70 | 6.04 | 5.80 | 200 | 29,370 | -0.2 |
05/07/2017 |
5.70
|
2,172,180 | 5.42 | 5.70 | 5.42 | 50,000 | 26,400 | 0.1 |
04/07/2017 |
5.42
|
1,410,860 | 5.43 | 5.44 | 5.36 | 5,600 | 0 | 0.0 |
03/07/2017 |
5.43
|
1,734,100 | 5.43 | 5.47 | 5.36 | 8,400 | 0 | 0.0 |
30/06/2017 |
5.43
|
2,341,900 | 5.43 | 5.49 | 5.36 | 70 | 0 | 0.0 |
29/06/2017 |
5.43
|
3,076,080 | 5.24 | 5.50 | 5.24 | 19,320 | 0 | 0.1 |
28/06/2017 |
5.24
|
3,905,130 | 5.01 | 5.27 | 5.02 | 0 | 72,800 | -0.4 |
27/06/2017 |
5.01
|
1,904,990 | 4.99 | 5.01 | 4.97 | 0 | 368,000 | -2.0 |
26/06/2017 |
4.99
|
1,515,500 | 4.98 | 5.00 | 4.97 | 0 | 290,000 | -1.6 |
23/06/2017 |
4.98
|
1,629,040 | 4.97 | 5.00 | 4.96 | 0 | 323,800 | -1.7 |
22/06/2017 |
4.97
|
1,571,160 | 5.01 | 5.04 | 4.97 | 0 | 0 | 0 |
21/06/2017 |
5.01
|
2,207,850 | 5.01 | 5.05 | 4.97 | 0 | 0 | 0 |
20/06/2017 |
5.01
|
1,446,010 | 4.95 | 5.01 | 4.94 | 50 | 2,000 | -0.0 |
19/06/2017 |
4.95
|
1,626,660 | 5.01 | 5.06 | 4.95 | 0 | 100 | -0.0 |
16/06/2017 |
5.01
|
1,087,620 | 5.01 | 5.03 | 4.96 | 100 | 0 | 0.0 |
15/06/2017 |
5.01
|
936,480 | 5.01 | 5.03 | 4.98 | 0 | 0 | 0 |
14/06/2017 |
5.01
|
1,615,610 | 5.01 | 5.06 | 4.99 | 0 | 0 | 0 |
13/06/2017 |
5.01
|
2,030,490 | 5.05 | 5.06 | 4.97 | 2,000 | 0 | 0.0 |
12/06/2017 |
5.05
|
2,254,500 | 5.08 | 5.11 | 5.04 | 100 | 1,500 | -0.0 |
09/06/2017 |
5.08
|
4,655,120 | 4.99 | 5.17 | 5.00 | 9,070 | 8,750 | 0.0 |
08/06/2017 |
4.99
|
1,872,260 | 4.99 | 5.05 | 4.99 | 0 | 0 | 0 |
07/06/2017 |
4.99
|
1,502,950 | 5.03 | 5.05 | 4.99 | 0 | 0 | 0 |
06/06/2017 |
5.03
|
1,331,990 | 5.05 | 5.06 | 4.98 | 100 | 0 | 0.0 |
05/06/2017 |
5.05
|
1,307,270 | 5.08 | 5.10 | 4.96 | 50 | 0 | 0.0 |
02/06/2017 |
5.08
|
3,982,230 | 5.14 | 5.14 | 4.95 | 210 | 230,000 | -1.3 |
01/06/2017 |
5.14
|
3,808,130 | 5.08 | 5.18 | 5.08 | 14,700 | 144,000 | -0.7 |
31/05/2017 |
5.08
|
3,697,840 | 5.06 | 5.13 | 4.91 | 20 | 26,000 | -0.1 |
30/05/2017 |
5.06
|
7,188,590 | 5.06 | 5.25 | 5.04 | 4,000 | 50,900 | -0.3 |
29/05/2017 |
5.06
|
6,915,800 | 4.74 | 5.06 | 4.72 | 102,000 | 0 | 0.5 |
26/05/2017 |
4.74
|
1,783,070 | 4.74 | 4.74 | 4.70 | 1,110 | 0 | 0.0 |
25/05/2017 |
4.74
|
1,879,640 | 4.73 | 4.74 | 4.70 | 0 | 5,000 | -0.0 |
24/05/2017 |
4.73
|
2,468,230 | 4.73 | 4.74 | 4.70 | 100 | 0 | 0.0 |
23/05/2017 |
4.73
|
3,131,880 | 4.73 | 4.76 | 4.72 | 0 | 4,320 | -0.0 |
22/05/2017 |
4.73
|
3,589,210 | 4.70 | 4.78 | 4.71 | 350 | 10,980 | -0.1 |
19/05/2017 |
4.70
|
3,200,300 | 4.69 | 4.73 | 4.67 | 91,000 | 0 | 0.5 |
18/05/2017 |
4.69
|
3,269,320 | 4.69 | 4.71 | 4.64 | 0 | 0 | 0 |
17/05/2017 |
4.69
|
2,404,020 | 4.68 | 4.71 | 4.68 | 0 | 0 | 0 |
16/05/2017 |
4.68
|
3,348,830 | 4.72 | 4.80 | 4.67 | 0 | 4,000 | -0.0 |
15/05/2017 |
4.72
|
3,850,130 | 4.70 | 4.81 | 4.60 | 0 | 300 | -0.0 |
12/05/2017 |
4.70
|
2,951,030 | 4.69 | 4.81 | 4.68 | 0 | 300 | -0.0 |
11/05/2017 |
4.69
|
5,718,970 | 4.82 | 4.82 | 4.48 | 180 | 0 | 0.0 |
10/05/2017 |
4.82
|
3,542,990 | 4.81 | 4.84 | 4.81 | 50 | 0 | 0.0 |
09/05/2017 |
4.81
|
5,156,960 | 4.79 | 4.83 | 4.79 | 1,490 | 331,270 | -1.7 |
08/05/2017 |
4.79
|
5,360,930 | 4.65 | 4.80 | 4.66 | 120 | 0 | 0.0 |
05/05/2017 |
4.65
|
13,798,800 | 4.35 | 4.65 | 4.55 | 1,610 | 186,150 | -0.9 |
04/05/2017 |
4.35
|
679,070 | 4.08 | 4.35 | 4.35 | 0 | 0 | 0 |
03/05/2017 |
4.08
|
789,490 | 3.82 | 4.08 | 3.83 | 0 | 19,782,468 | -85.1 |
28/04/2017 |
3.82
|
1,443,650 | 3.85 | 3.85 | 3.81 | 2,140 | 0 | 0.0 |
27/04/2017 |
3.85
|
3,149,270 | 3.97 | 3.97 | 3.85 | 30 | 0 | 0.0 |
26/04/2017 |
3.97
|
2,171,340 | 4.09 | 4.12 | 3.97 | 50 | 500,000 | -2.2 |
25/04/2017 |
4.09
|
1,817,750 | 4.14 | 4.16 | 4.08 | 0 | 0 | 0 |
24/04/2017 |
4.14
|
1,437,890 | 4.17 | 4.18 | 4.11 | 2,120 | 0 | 0.0 |
21/04/2017 |
4.17
|
1,591,570 | 4.18 | 4.23 | 4.16 | 890 | 0 | 0.0 |
20/04/2017 |
4.18
|
1,668,920 | 4.18 | 4.21 | 4.12 | 0 | 0 | 0 |
19/04/2017 |
4.18
|
973,950 | 4.18 | 4.19 | 4.13 | 300 | 0 | 0.0 |
18/04/2017 |
4.18
|
1,983,430 | 4.17 | 4.19 | 4.09 | 1,700 | 0 | 0.0 |
17/04/2017 |
4.17
|
1,557,350 | 4.28 | 4.33 | 4.17 | 0 | 0 | 0 |
14/04/2017 |
4.28
|
3,973,820 | 4.28 | 4.30 | 4.16 | 20,030 | 0 | 0.1 |
13/04/2017 |
4.28
|
3,765,440 | 4.29 | 4.38 | 4.21 | 20,090 | 0 | 0.1 |
12/04/2017 |
4.29
|
2,846,500 | 4.45 | 4.48 | 4.25 | 180 | 0 | 0.0 |
11/04/2017 |
4.45
|
4,052,340 | 4.54 | 4.62 | 4.45 | 3,160 | 0 | 0.0 |
10/04/2017 |
4.54
|
5,344,500 | 4.53 | 4.68 | 4.53 | 320 | 0 | 0.0 |
07/04/2017 |
4.53
|
4,204,730 | 4.62 | 4.67 | 4.49 | 5,040 | 1,100 | 0.0 |
05/04/2017 |
4.62
|
4,488,110 | 4.72 | 4.77 | 4.61 | 30 | 0 | 0.0 |
04/04/2017 |
4.72
|
4,592,840 | 4.64 | 4.79 | 4.68 | 0 | 4,000 | -0.0 |
03/04/2017 |
4.64
|
4,913,150 | 4.53 | 4.64 | 4.57 | 110 | 2,000 | -0.0 |
31/03/2017 |
4.53
|
3,433,560 | 4.55 | 4.59 | 4.47 | 150 | 0 | 0.0 |
30/03/2017 |
4.55
|
5,837,450 | 4.40 | 4.58 | 4.37 | 5,250 | 0 | 0.0 |
29/03/2017 |
4.40
|
2,247,230 | 4.44 | 4.45 | 4.37 | 0 | 0 | 0 |
28/03/2017 |
4.44
|
3,306,990 | 4.36 | 4.46 | 4.35 | 0 | 0 | 0 |
27/03/2017 |
4.36
|
3,428,690 | 4.33 | 4.41 | 4.33 | 5,000 | 0 | 0.0 |
24/03/2017 |
4.33
|
2,306,730 | 4.43 | 4.44 | 4.33 | 27,020 | 20,000 | 0.0 |
23/03/2017 |
4.43
|
3,573,270 | 4.44 | 4.46 | 4.38 | 40,120 | 0 | 0.2 |
22/03/2017 |
4.44
|
4,188,330 | 4.50 | 4.57 | 4.44 | 240 | 19,580 | -0.1 |
21/03/2017 |
4.50
|
4,629,180 | 4.44 | 4.53 | 4.39 | 500 | 0 | 0.0 |
20/03/2017 |
4.44
|
4,448,620 | 4.50 | 4.55 | 4.44 | 1,170 | 0 | 0.0 |
17/03/2017 |
4.50
|
2,131,390 | 4.50 | 4.51 | 4.45 | 110,130 | 0 | 0.5 |
16/03/2017 |
4.50
|
3,439,740 | 4.53 | 4.57 | 4.45 | 80 | 0 | 0.0 |
15/03/2017 |
4.53
|
3,778,760 | 4.55 | 4.58 | 4.47 | 200 | 0 | 0.0 |
14/03/2017 |
4.55
|
3,052,580 | 4.53 | 4.60 | 4.52 | 12,000 | 0 | 0.1 |
13/03/2017 |
4.53
|
3,670,140 | 4.62 | 4.64 | 4.44 | 5,000 | 6,000 | -0.0 |
10/03/2017 |
4.62
|
5,980,740 | 4.53 | 4.71 | 4.54 | 200 | 8,120 | -0.0 |
09/03/2017 |
4.53
|
5,979,910 | 4.83 | 4.84 | 4.50 | 32,840 | 1,527,940 | -7.5 |
08/03/2017 |
4.83
|
6,933,590 | 4.90 | 4.93 | 4.75 | 87,120 | 0 | 0.5 |
07/03/2017 |
4.90
|
8,680,250 | 4.71 | 4.96 | 4.69 | 280,520 | 3,200 | 1.4 |
06/03/2017 |
4.71
|
9,649,330 | 4.41 | 4.71 | 4.41 | 960,440 | 4,250 | 4.7 |
03/03/2017 |
4.41
|
9,843,320 | 4.57 | 4.57 | 4.26 | 0 | 0 | 0 |
02/03/2017 |
4.57
|
6,591,730 | 4.69 | 4.81 | 4.55 | 10,720 | 48,130 | -0.2 |
01/03/2017 |
4.69
|
14,363,310 | 5.03 | 5.03 | 4.68 | 7,080 | 3,003,000 | -15.7 |
28/02/2017 |
5.03
|
14,546,350 | 4.70 | 5.03 | 4.68 | 3,030 | 15,000 | -0.1 |
27/02/2017 |
4.70
|
10,640,200 | 4.58 | 4.70 | 4.48 | 240 | 7,500 | -0.0 |
24/02/2017 |
4.58
|
13,684,070 | 4.29 | 4.58 | 4.38 | 2,290 | 0 | 0.0 |
23/02/2017 |
4.29
|
6,951,120 | 4.01 | 4.29 | 3.99 | 114,000 | 0 | 0.5 |
22/02/2017 |
4.01
|
2,882,190 | 3.97 | 4.03 | 3.93 | 133,000 | 2,680 | 0.6 |
21/02/2017 |
3.97
|
3,891,870 | 3.84 | 4.04 | 3.85 | 0 | 2,000 | -0.0 |
20/02/2017 |
3.84
|
2,540,990 | 3.71 | 3.88 | 3.68 | 0 | 45,240 | -0.2 |
17/02/2017 |
3.71
|
2,513,680 | 3.82 | 3.82 | 3.68 | 740 | 1,088,480 | -4.4 |
16/02/2017 |
3.82
|
2,181,130 | 3.91 | 3.93 | 3.82 | 0 | 0 | 0 |
15/02/2017 |
3.91
|
2,878,100 | 3.83 | 3.96 | 3.82 | 15,980 | 0 | 0.1 |