Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.19 | -4.96% | 4,068,900 | 7,400 | 0.0 |
3.60
3.84
3.64
|
2 tháng
(2024-07-22) |
-0.27 | -6.91% | 7,101,700 | -4,400 | -0.0 |
3.55
3.91
3.64
|
3 tháng
(2024-06-21) |
-0.61 | -14.35% | 14,141,900 | -42,204 | -0.2 |
3.55
4.48
3.64
|
6 tháng
(2024-03-25) |
-0.68 | -15.74% | 44,847,200 | -386,904 | -1.8 |
3.55
4.91
3.64
|
12 tháng
(2023-09-25) |
-0.26 | -6.67% | 114,132,600 | 14,648 | -0.0 |
3.39
4.91
3.64
|
24 tháng
(2022-09-30) |
-0.86 | -19.11% | 221,167,000 | -16,334 | -0.6 |
2.61
5.32
3.64
|
36 tháng
(2021-10-05) |
-1.71 | -31.96% | 635,210,200 | -21,296 | -1.8 |
2.61
15.80
3.64
|
60 tháng
(2019-10-16) |
0.11 | 3.12% | 1,009,232,120 | -147,766 | -2.2 |
2.17
15.80
3.64
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2017 |
5.61
|
4,129,530 | 5.24 | 5.61 | 5.48 | 0 | 45,390 | -0.3 |
06/07/2017 |
5.24
|
1,098,140 | 4.91 | 5.24 | 5.24 | 0 | 0 | 0 |
05/07/2017 |
4.91
|
106,770 | 4.59 | 4.91 | 4.91 | 0 | 0 | 0 |
04/07/2017 |
4.59
|
199,020 | 4.30 | 4.59 | 4.59 | 0 | 0 | 0 |
03/07/2017 |
4.30
|
888,060 | 4.02 | 4.30 | 4.01 | 0 | 0 | 0 |
30/06/2017 |
4.02
|
226,790 | 4.02 | 4.09 | 4.02 | 0 | 0 | 0 |
29/06/2017 |
4.02
|
1,020,880 | 4.04 | 4.11 | 4.02 | 0 | 0 | 0 |
28/06/2017 |
4.04
|
103,090 | 4.11 | 4.11 | 4.02 | 0 | 0 | 0 |
27/06/2017 |
4.11
|
595,420 | 4.17 | 4.17 | 4.08 | 0 | 0 | 0 |
26/06/2017 |
4.17
|
466,660 | 4.29 | 4.29 | 4.16 | 0 | 0 | 0 |
23/06/2017 |
4.29
|
159,200 | 4.23 | 4.29 | 4.13 | 0 | 0 | 0 |
22/06/2017 |
4.23
|
880,200 | 4.11 | 4.40 | 4.13 | 10,990 | 0 | 0.0 |
21/06/2017 |
4.11
|
548,510 | 4.02 | 4.16 | 4.02 | 0 | 0 | 0 |
20/06/2017 |
4.02
|
1,166,240 | 4.11 | 4.19 | 4.02 | 0 | 7,960 | -0.0 |
19/06/2017 |
4.11
|
1,038,550 | 4.23 | 4.29 | 4.11 | 0 | 0 | 0 |
16/06/2017 |
4.23
|
88,870 | 4.28 | 4.31 | 4.23 | 0 | 0 | 0 |
15/06/2017 |
4.28
|
944,880 | 4.21 | 4.31 | 4.19 | 0 | 0 | 0 |
14/06/2017 |
4.21
|
971,930 | 4.21 | 4.23 | 4.16 | 0 | 0 | 0 |
13/06/2017 |
4.21
|
1,136,260 | 4.11 | 4.23 | 4.10 | 0 | 0 | 0 |
12/06/2017 |
4.11
|
299,330 | 4.17 | 4.22 | 4.11 | 0 | 0 | 0 |
09/06/2017 |
4.17
|
655,690 | 4.11 | 4.24 | 4.11 | 11,400 | 1,500 | 0.0 |
08/06/2017 |
4.11
|
1,128,030 | 4.02 | 4.24 | 4 | 2,200 | 0 | 0.0 |
07/06/2017 |
4.02
|
469,850 | 3.97 | 4.11 | 3.97 | 0 | 0 | 0 |
06/06/2017 |
3.97
|
596,200 | 3.97 | 4 | 3.95 | 0 | 0 | 0 |
05/06/2017 |
3.97
|
1,394,200 | 3.91 | 4.14 | 3.92 | 0 | 0 | 0 |
02/06/2017 |
3.91
|
1,426,560 | 3.67 | 3.91 | 3.70 | 10 | 0 | 0 |
01/06/2017 |
3.67
|
319,220 | 3.65 | 3.80 | 3.65 | 0 | 0 | 0 |
31/05/2017 |
3.65
|
244,460 | 3.64 | 3.70 | 3.64 | 0 | 0 | 0 |
30/05/2017 |
3.64
|
992,420 | 3.90 | 3.90 | 3.64 | 0 | 0 | 0 |
29/05/2017 |
3.90
|
970,280 | 3.96 | 3.98 | 3.90 | 0 | 0 | 0 |
26/05/2017 |
3.96
|
533,790 | 3.95 | 3.98 | 3.91 | 3,000 | 0 | 0.0 |
25/05/2017 |
3.95
|
1,423,890 | 3.96 | 3.98 | 3.91 | 0 | 0 | 0 |
24/05/2017 |
3.96
|
235,530 | 3.97 | 4.01 | 3.92 | 1,700 | 0 | 0.0 |
23/05/2017 |
3.97
|
923,470 | 3.93 | 4.07 | 3.90 | 3,300 | 500 | 0.0 |
22/05/2017 |
3.93
|
1,956,700 | 3.98 | 4.11 | 3.93 | 0 | 0 | 0 |
19/05/2017 |
3.98
|
1,257,410 | 3.90 | 4.03 | 3.88 | 0 | 0 | 0 |
18/05/2017 |
3.90
|
1,065,640 | 3.94 | 4.12 | 3.88 | 0 | 0 | 0 |
17/05/2017 |
3.94
|
1,412,840 | 4.04 | 4.11 | 3.94 | 0 | 0 | 0 |
16/05/2017 |
4.04
|
2,755,130 | 3.85 | 4.11 | 3.83 | 3,050 | 0 | 0.0 |
15/05/2017 |
3.85
|
742,130 | 3.71 | 3.87 | 3.66 | 0 | 0 | 0 |
12/05/2017 |
3.71
|
563,860 | 3.83 | 3.83 | 3.67 | 0 | 0 | 0 |
11/05/2017 |
3.83
|
515,280 | 3.91 | 3.99 | 3.83 | 1,500 | 0 | 0.0 |
10/05/2017 |
3.91
|
2,513,100 | 3.67 | 3.91 | 3.83 | 0 | 0 | 0 |
09/05/2017 |
3.67
|
2,143,760 | 3.43 | 3.67 | 3.42 | 0 | 0 | 0 |
08/05/2017 |
3.43
|
858,820 | 3.41 | 3.45 | 3.41 | 0 | 0 | 0 |
05/05/2017 |
3.41
|
1,048,800 | 3.34 | 3.45 | 3.40 | 0 | 0 | 0 |
04/05/2017 |
3.34
|
545,840 | 3.35 | 3.43 | 3.34 | 0 | 0 | 0 |
03/05/2017 |
3.35
|
886,520 | 3.38 | 3.42 | 3.34 | 0 | 0 | 0 |
28/04/2017 |
3.38
|
366,420 | 3.37 | 3.39 | 3.36 | 0 | 0 | 0 |
27/04/2017 |
3.37
|
459,110 | 3.33 | 3.41 | 3.33 | 0 | 0 | 0 |
26/04/2017 |
3.33
|
470,210 | 3.29 | 3.41 | 3.29 | 0 | 0 | 0 |
25/04/2017 |
3.29
|
1,449,050 | 3.25 | 3.43 | 3.26 | 0 | 0 | 0 |
24/04/2017 |
3.25
|
990,720 | 3.27 | 3.36 | 3.25 | 0 | 0 | 0 |
21/04/2017 |
3.27
|
1,191,800 | 3.24 | 3.38 | 3.23 | 0 | 0 | 0 |
20/04/2017 |
3.24
|
1,069,200 | 3.23 | 3.37 | 3.23 | 0 | 0 | 0 |
19/04/2017 |
3.23
|
207,240 | 3.22 | 3.26 | 3.22 | 0 | 0 | 0 |
18/04/2017 |
3.22
|
559,420 | 3.19 | 3.22 | 3.18 | 0 | 0 | 0 |
17/04/2017 |
3.19
|
545,500 | 3.21 | 3.22 | 3.15 | 0 | 0 | 0 |
14/04/2017 |
3.21
|
1,048,190 | 3.21 | 3.23 | 3.11 | 0 | 0 | 0 |
13/04/2017 |
3.21
|
1,452,190 | 3.25 | 3.29 | 3.21 | 0 | 0 | 0 |
12/04/2017 |
3.25
|
1,499,340 | 3.32 | 3.36 | 3.25 | 0 | 10,000 | -0.0 |
11/04/2017 |
3.32
|
485,970 | 3.35 | 3.39 | 3.32 | 0 | 0 | 0 |
10/04/2017 |
3.35
|
348,240 | 3.37 | 3.38 | 3.35 | 0 | 0 | 0 |
07/04/2017 |
3.37
|
703,330 | 3.34 | 3.46 | 3.33 | 0 | 0 | 0 |
05/04/2017 |
3.34
|
1,189,510 | 3.39 | 3.40 | 3.34 | 0 | 0 | 0 |
04/04/2017 |
3.39
|
621,330 | 3.39 | 3.40 | 3.38 | 0 | 0 | 0 |
03/04/2017 |
3.39
|
678,930 | 3.41 | 3.44 | 3.39 | 0 | 0 | 0 |
31/03/2017 |
3.41
|
540,020 | 3.35 | 3.48 | 3.41 | 0 | 0 | 0 |
30/03/2017 |
3.35
|
1,147,810 | 3.41 | 3.63 | 3.35 | 0 | 0 | 0 |
29/03/2017 |
3.41
|
961,040 | 3.35 | 3.43 | 3.35 | 0 | 0 | 0 |
28/03/2017 |
3.35
|
2,036,250 | 3.36 | 3.44 | 3.35 | 0 | 0 | 0 |
27/03/2017 |
3.36
|
534,300 | 3.30 | 3.43 | 3.30 | 0 | 0 | 0 |
24/03/2017 |
3.30
|
829,790 | 3.30 | 3.37 | 3.30 | 0 | 0 | 0 |
23/03/2017 |
3.30
|
311,540 | 3.38 | 3.38 | 3.30 | 0 | 0 | 0 |
22/03/2017 |
3.38
|
1,983,310 | 3.38 | 3.41 | 3.33 | 0 | 9,680 | -0.0 |
21/03/2017 |
3.38
|
672,900 | 3.35 | 3.41 | 3.32 | 0 | 0 | 0 |
20/03/2017 |
3.35
|
1,172,310 | 3.35 | 3.40 | 3.30 | 0 | 0 | 0 |
17/03/2017 |
3.35
|
646,060 | 3.31 | 3.38 | 3.31 | 0 | 0 | 0 |
16/03/2017 |
3.31
|
818,040 | 3.33 | 3.40 | 3.31 | 0 | 0 | 0 |
15/03/2017 |
3.33
|
173,330 | 3.28 | 3.39 | 3.29 | 0 | 0 | 0 |
14/03/2017 |
3.28
|
2,068,890 | 3.17 | 3.39 | 3.16 | 10,000 | 0 | 0.0 |
13/03/2017 |
3.17
|
932,750 | 3.21 | 3.23 | 3.16 | 0 | 0 | 0 |
10/03/2017 |
3.21
|
1,019,420 | 3.24 | 3.25 | 3.21 | 0 | 4,000 | -0.0 |
09/03/2017 |
3.24
|
313,250 | 3.19 | 3.27 | 3.19 | 0 | 0 | 0 |
08/03/2017 |
3.19
|
1,248,440 | 3.16 | 3.25 | 3.16 | 0 | 0 | 0 |
07/03/2017 |
3.16
|
480,600 | 3.19 | 3.21 | 3.16 | 0 | 0 | 0 |
06/03/2017 |
3.19
|
619,290 | 3.12 | 3.20 | 3.09 | 0 | 0 | 0 |
03/03/2017 |
3.12
|
1,530,020 | 3.06 | 3.16 | 3.05 | 0 | 0 | 0 |
02/03/2017 |
3.06
|
788,150 | 3.08 | 3.16 | 3.06 | 0 | 23,680 | -0.1 |
01/03/2017 |
3.08
|
1,245,360 | 3.21 | 3.21 | 3.08 | 0 | 0 | 0 |
28/02/2017 |
3.21
|
549,390 | 3.17 | 3.23 | 3.17 | 0 | 0 | 0 |
27/02/2017 |
3.17
|
1,178,050 | 3.13 | 3.18 | 3.08 | 0 | 0 | 0 |
24/02/2017 |
3.13
|
1,164,220 | 3.14 | 3.17 | 3.06 | 0 | 0 | 0 |
23/02/2017 |
3.14
|
1,274,810 | 3.11 | 3.18 | 3.09 | 0 | 0 | 0 |
22/02/2017 |
3.11
|
1,391,390 | 3.08 | 3.21 | 3.08 | 0 | 0 | 0 |
21/02/2017 |
3.08
|
2,288,370 | 2.88 | 3.08 | 2.90 | 0 | 0 | 0 |
20/02/2017 |
2.88
|
1,105,790 | 2.73 | 2.89 | 2.70 | 0 | 0 | 0 |
17/02/2017 |
2.73
|
1,725,160 | 2.73 | 2.78 | 2.68 | 0 | 0 | 0 |
16/02/2017 |
2.73
|
665,860 | 2.83 | 2.86 | 2.73 | 0 | 0 | 0 |
15/02/2017 |
2.83
|
766,800 | 2.78 | 2.84 | 2.78 | 0 | 0 | 0 |