Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.01 | 0.37% | 936,700 | 6,000 | 0.0 |
2.66
2.79
2.72
|
2 tháng
(2024-07-22) |
-0.22 | -7.48% | 2,405,400 | 5,000 | 0.0 |
2.58
2.94
2.72
|
3 tháng
(2024-06-20) |
-0.41 | -13.10% | 7,820,300 | 9,000 | 0.0 |
2.58
3.52
2.72
|
6 tháng
(2024-03-22) |
-0.23 | -7.80% | 23,355,100 | 9,100 | 0.0 |
2.58
3.52
2.72
|
12 tháng
(2023-09-25) |
-0.58 | -17.58% | 33,401,400 | 4,000 | -0.0 |
2.58
3.52
2.72
|
24 tháng
(2022-09-29) |
-2.20 | -44.72% | 91,922,000 | -60,904 | -0.1 |
2.04
4.92
2.72
|
36 tháng
(2021-10-04) |
-4.30 | -61.25% | 301,764,600 | -792,511 | -5.6 |
2.04
15
2.72
|
60 tháng
(2019-10-15) |
0.30 | 12.56% | 541,503,600 | -955,001 | -3.3 |
1.74
15
2.72
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2017 |
4.07
|
1,842,910 | 3.81 | 4.07 | 4.03 | 17,910 | 142,840 | -0.6 |
05/07/2017 |
3.81
|
1,855,860 | 3.57 | 3.81 | 3.65 | 2,500 | 120,000 | -0.5 |
04/07/2017 |
3.57
|
1,521,620 | 3.48 | 3.58 | 3.48 | 0 | 30,000 | -0.1 |
03/07/2017 |
3.48
|
1,121,000 | 3.41 | 3.53 | 3.42 | 15,230 | 17,010 | -0.0 |
30/06/2017 |
3.41
|
630,140 | 3.40 | 3.48 | 3.38 | 0 | 0 | 0 |
29/06/2017 |
3.40
|
565,400 | 3.42 | 3.43 | 3.35 | 2,000 | 0 | 0.0 |
28/06/2017 |
3.42
|
368,620 | 3.46 | 3.46 | 3.40 | 15,000 | 0 | 0.1 |
27/06/2017 |
3.46
|
1,349,710 | 3.43 | 3.59 | 3.43 | 0 | 6,000 | -0.0 |
26/06/2017 |
3.43
|
865,080 | 3.26 | 3.48 | 3.26 | 0 | 0 | 0 |
23/06/2017 |
3.26
|
517,990 | 3.26 | 3.28 | 3.24 | 0 | 0 | 0 |
22/06/2017 |
3.26
|
750,530 | 3.29 | 3.29 | 3.25 | 0 | 0 | 0 |
21/06/2017 |
3.29
|
497,050 | 3.33 | 3.38 | 3.27 | 0 | 0 | 0 |
20/06/2017 |
3.33
|
540,890 | 3.26 | 3.39 | 3.24 | 0 | 0 | 0 |
19/06/2017 |
3.26
|
764,620 | 3.30 | 3.33 | 3.24 | 0 | 19,200 | -0.1 |
16/06/2017 |
3.30
|
511,180 | 3.32 | 3.33 | 3.27 | 0 | 0 | 0 |
15/06/2017 |
3.32
|
730,820 | 3.34 | 3.36 | 3.28 | 0 | 0 | 0 |
14/06/2017 |
3.34
|
676,080 | 3.38 | 3.39 | 3.34 | 0 | 0 | 0 |
13/06/2017 |
3.38
|
564,910 | 3.42 | 3.43 | 3.36 | 800 | 0 | 0.0 |
12/06/2017 |
3.42
|
701,580 | 3.43 | 3.50 | 3.42 | 0 | 0 | 0 |
09/06/2017 |
3.43
|
854,270 | 3.40 | 3.48 | 3.37 | 0 | 0 | 0 |
08/06/2017 |
3.40
|
1,135,700 | 3.45 | 3.45 | 3.37 | 0 | 0 | 0 |
07/06/2017 |
3.45
|
781,900 | 3.47 | 3.52 | 3.44 | 5,000 | 0 | 0.0 |
06/06/2017 |
3.47
|
790,110 | 3.43 | 3.61 | 3.37 | 43,810 | 0 | 0.2 |
05/06/2017 |
3.43
|
800,560 | 3.54 | 3.54 | 3.32 | 0 | 0 | 0 |
02/06/2017 |
3.54
|
611,730 | 3.53 | 3.61 | 3.48 | 0 | 0 | 0 |
01/06/2017 |
3.53
|
907,750 | 3.54 | 3.59 | 3.47 | 19,200 | 0 | 0.1 |
31/05/2017 |
3.54
|
1,148,280 | 3.64 | 3.64 | 3.53 | 5,000 | 300 | 0.0 |
30/05/2017 |
3.64
|
3,405,980 | 3.41 | 3.64 | 3.53 | 0 | 6,000 | -0.0 |
29/05/2017 |
3.41
|
600,920 | 3.19 | 3.41 | 3.40 | 0 | 50 | -0.0 |
26/05/2017 |
3.19
|
1,275,880 | 3.31 | 3.38 | 3.17 | 300 | 0 | 0.0 |
25/05/2017 |
3.31
|
1,173,960 | 3.36 | 3.46 | 3.28 | 0 | 0 | 0 |
24/05/2017 |
3.36
|
1,699,880 | 3.43 | 3.57 | 3.36 | 400 | 18,000 | -0.1 |
23/05/2017 |
3.43
|
1,175,320 | 3.36 | 3.51 | 3.36 | 5,000 | 0 | 0.0 |
22/05/2017 |
3.36
|
1,787,680 | 3.15 | 3.37 | 3.27 | 26,670 | 60 | 0.1 |
19/05/2017 |
3.15
|
759,110 | 3.14 | 3.26 | 3.13 | 0 | 0 | 0 |
18/05/2017 |
3.14
|
1,693,060 | 3.28 | 3.29 | 3.07 | 12,210 | 0 | 0.0 |
17/05/2017 |
3.28
|
1,403,650 | 3.27 | 3.40 | 3.22 | 0 | 0 | 0 |
16/05/2017 |
3.27
|
1,346,550 | 3.17 | 3.35 | 3.19 | 50 | 60 | -0 |
15/05/2017 |
3.17
|
2,305,380 | 2.96 | 3.17 | 3.11 | 0 | 100 | -0.0 |
12/05/2017 |
2.96
|
803,830 | 2.90 | 3.05 | 2.86 | 0 | 0 | 0 |
11/05/2017 |
2.90
|
743,150 | 2.94 | 2.98 | 2.87 | 0 | 0 | 0 |
10/05/2017 |
2.94
|
1,081,010 | 2.90 | 2.98 | 2.89 | 0 | 0 | 0 |
09/05/2017 |
2.90
|
781,350 | 2.86 | 2.91 | 2.86 | 0 | 0 | 0 |
08/05/2017 |
2.86
|
1,033,850 | 2.83 | 2.97 | 2.73 | 50 | 0 | 0.0 |
05/05/2017 |
2.83
|
757,920 | 2.84 | 2.87 | 2.73 | 0 | 0 | 0 |
04/05/2017 |
2.84
|
1,007,430 | 2.80 | 3.00 | 2.80 | 0 | 0 | 0 |
03/05/2017 |
2.80
|
463,260 | 2.63 | 2.80 | 2.80 | 0 | 0 | 0 |
28/04/2017 |
2.63
|
449,620 | 2.78 | 2.86 | 2.59 | 0 | 0 | 0 |
27/04/2017 |
2.78
|
540,950 | 2.89 | 3.04 | 2.74 | 0 | 0 | 0 |
26/04/2017 |
2.89
|
1,062,830 | 2.74 | 2.92 | 2.56 | 0 | 0 | 0 |
25/04/2017 |
2.74
|
893,170 | 2.94 | 2.97 | 2.74 | 200 | 0 | 0.0 |
24/04/2017 |
2.94
|
2,743,180 | 2.85 | 3.04 | 2.90 | 0 | 0 | 0 |
21/04/2017 |
2.85
|
1,381,740 | 2.66 | 2.85 | 2.69 | 0 | 0 | 0 |
20/04/2017 |
2.66
|
701,070 | 2.49 | 2.66 | 2.49 | 0 | 0 | 0 |
19/04/2017 |
2.49
|
898,400 | 2.33 | 2.49 | 2.31 | 0 | 0 | 0 |
18/04/2017 |
2.33
|
1,690,990 | 2.45 | 2.45 | 2.28 | 0 | 0 | 0 |
17/04/2017 |
2.45
|
2,177,410 | 2.63 | 2.65 | 2.45 | 2,000 | 0 | 0.0 |
14/04/2017 |
2.63
|
2,426,780 | 2.82 | 2.82 | 2.63 | 18,500 | 0 | 0.1 |
13/04/2017 |
2.82
|
1,132,250 | 3.03 | 3.12 | 2.82 | 65,000 | 0 | 0.2 |
12/04/2017 |
3.03
|
1,912,320 | 2.84 | 3.03 | 2.86 | 0 | 0 | 0 |
11/04/2017 |
2.84
|
1,555,740 | 3.05 | 3.07 | 2.84 | 8,400 | 0 | 0.0 |
10/04/2017 |
3.05
|
2,923,540 | 3.27 | 3.27 | 3.05 | 62,000 | 0 | 0.2 |
07/04/2017 |
3.27
|
4,208,890 | 3.27 | 3.34 | 3.04 | 19,600 | 0 | 0.1 |
05/04/2017 |
3.27
|
3,887,630 | 3.51 | 3.51 | 3.27 | 27,500 | 0 | 0.1 |
04/04/2017 |
3.51
|
3,880,060 | 3.77 | 3.77 | 3.51 | 18,020 | 0 | 0.1 |
03/04/2017 |
3.77
|
1,763,890 | 4.05 | 4.05 | 3.77 | 30 | 0 | 0.0 |
31/03/2017 |
4.05
|
1,379,210 | 4.35 | 4.35 | 4.05 | 3,000 | 0 | 0.0 |
30/03/2017 |
4.35
|
5,841,980 | 4.67 | 4.99 | 4.35 | 20,000 | 0 | 0.1 |
29/03/2017 |
4.67
|
3,413,540 | 4.37 | 4.67 | 4.37 | 0 | 740 | -0.0 |
28/03/2017 |
4.37
|
4,893,890 | 4.69 | 4.69 | 4.37 | 21,000 | 120,000 | -0.5 |
27/03/2017 |
4.69
|
5,484,690 | 4.83 | 4.83 | 4.49 | 12,000 | 0 | 0.1 |
24/03/2017 |
4.83
|
92,320 | 5.19 | 5.19 | 4.83 | 0 | 0 | 0 |
23/03/2017 |
5.19
|
4,579,780 | 5.42 | 5.42 | 5.05 | 23,000 | 12,080 | 0.1 |
22/03/2017 |
5.42
|
3,761,090 | 5.38 | 5.46 | 5.01 | 5,890 | 5,090 | 0.0 |
21/03/2017 |
5.38
|
319,800 | 5.67 | 5.67 | 5.32 | 370 | 0 | 0.0 |
20/03/2017 |
5.67
|
2,823,750 | 6.09 | 6.13 | 5.67 | 32,500 | 50,000 | -0.1 |
17/03/2017 |
6.09
|
378,460 | 6.08 | 6.21 | 6.07 | 0 | 0 | 0 |
16/03/2017 |
6.08
|
184,420 | 6.34 | 6.34 | 5.91 | 0 | 0 | 0 |
15/03/2017 |
6.34
|
1,056,350 | 6.71 | 6.71 | 6.25 | 10,000 | 120 | 0.1 |
14/03/2017 |
6.71
|
1,552,530 | 7.05 | 7.05 | 6.57 | 30,000 | 0 | 0.2 |
13/03/2017 |
7.05
|
1,116,820 | 7.36 | 7.36 | 6.85 | 35,000 | 0 | 0.3 |
10/03/2017 |
7.36
|
1,586,990 | 7.37 | 7.47 | 7.13 | 0 | 0 | 0 |
09/03/2017 |
7.37
|
957,290 | 7.47 | 7.57 | 7.14 | 30,000 | 0 | 0.3 |
08/03/2017 |
7.47
|
1,330,060 | 7.56 | 7.67 | 7.05 | 45,730 | 0 | 0.4 |
07/03/2017 |
7.56
|
174,600 | 7.58 | 7.58 | 7.28 | 1,100 | 0 | 0.0 |
06/03/2017 |
7.58
|
1,950,200 | 7.62 | 7.71 | 7.36 | 40,000 | 0 | 0.4 |
03/03/2017 |
7.62
|
1,172,760 | 7.56 | 7.64 | 7.05 | 0 | 0 | 0 |
02/03/2017 |
7.56
|
402,790 | 7.75 | 7.75 | 7.21 | 0 | 0 | 0 |
01/03/2017 |
7.75
|
1,509,280 | 7.78 | 7.83 | 7.25 | 0 | 0 | 0 |
28/02/2017 |
7.78
|
2,468,430 | 8.36 | 8.36 | 7.78 | 100 | 0 | 0.0 |
27/02/2017 |
8.36
|
3,667,990 | 8.99 | 8.99 | 8.36 | 0 | 0 | 0 |
24/02/2017 |
8.99
|
2,775,360 | 9.66 | 9.66 | 8.99 | 0 | 0 | 0 |
23/02/2017 |
9.66
|
3,354,930 | 10.37 | 10.58 | 9.66 | 0 | 0 | 0 |
22/02/2017 |
10.37
|
3,790,400 | 9.70 | 10.37 | 9.15 | 36,000 | 0 | 0.4 |
21/02/2017 |
9.70
|
4,076,950 | 9.53 | 9.74 | 8.90 | 7,170 | 0 | 0.1 |
20/02/2017 |
9.53
|
1,569,000 | 10.24 | 10.24 | 9.53 | 5,000 | 0 | 0.1 |
17/02/2017 |
10.24
|
1,282,340 | 11.00 | 11.00 | 10.24 | 0 | 0 | 0 |
16/02/2017 |
11.00
|
936,670 | 11.80 | 11.80 | 11.00 | 0 | 0 | 0 |
15/02/2017 |
11.80
|
2,397,240 | 12.68 | 12.68 | 11.80 | 0 | 0 | 0 |
14/02/2017 |
12.68
|
3,556,670 | 12.85 | 12.85 | 11.97 | 0 | 0 | 0 |