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) |
-0.17 | -5.01% | 669,800 | 0 | 0 |
3.22
3.40
3.23
|
2 tháng
(2024-07-22) |
-0.25 | -7.20% | 1,269,100 | -10 | -0.0 |
3.22
3.57
3.23
|
3 tháng
(2024-06-24) |
-0.29 | -8.26% | 1,762,200 | -32,810 | -0.1 |
3.22
3.57
3.23
|
6 tháng
(2024-03-25) |
-0.39 | -10.80% | 5,082,200 | -152,803 | -0.5 |
3.22
3.62
3.23
|
12 tháng
(2023-09-26) |
-0.23 | -6.67% | 11,476,500 | -167,503 | -0.6 |
3.22
3.66
3.23
|
24 tháng
(2022-10-03) |
-0.33 | -9.30% | 44,625,000 | -19,203 | 0.5 |
2.25
4.54
3.23
|
36 tháng
(2021-10-06) |
-4.68 | -59.24% | 151,611,700 | -318,089 | -1.4 |
2.25
11.70
3.23
|
60 tháng
(2019-10-17) |
0.60 | 22.90% | 288,025,140 | -250,739 | -0.6 |
2
11.70
3.23
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2017 |
4.49
|
77,460 | 4.54 | 4.61 | 4.49 | 0 | 0 | 0 |
06/07/2017 |
4.54
|
148,210 | 4.45 | 4.64 | 4.43 | 7,240 | 0 | 0.0 |
05/07/2017 |
4.45
|
112,260 | 4.45 | 4.45 | 4.30 | 0 | 0 | 0 |
04/07/2017 |
4.45
|
87,210 | 4.42 | 4.45 | 4.15 | 0 | 0 | 0 |
03/07/2017 |
4.42
|
64,430 | 4.45 | 4.45 | 4.35 | 0 | 0 | 0 |
30/06/2017 |
4.45
|
34,400 | 4.48 | 4.48 | 4.39 | 0 | 0 | 0 |
29/06/2017 |
4.48
|
24,770 | 4.47 | 4.50 | 4.41 | 0 | 0 | 0 |
28/06/2017 |
4.47
|
28,910 | 4.45 | 4.50 | 4.38 | 0 | 0 | 0 |
27/06/2017 |
4.45
|
35,050 | 4.45 | 4.49 | 4.38 | 0 | 0 | 0 |
26/06/2017 |
4.45
|
34,610 | 4.40 | 4.48 | 4.33 | 0 | 0 | 0 |
23/06/2017 |
4.40
|
106,010 | 4.40 | 4.48 | 4.40 | 0 | 0 | 0 |
22/06/2017 |
4.40
|
31,840 | 4.49 | 4.49 | 4.36 | 0 | 0 | 0 |
21/06/2017 |
4.49
|
37,170 | 4.49 | 4.55 | 4.34 | 0 | 1,530 | -0.0 |
20/06/2017 |
4.49
|
96,860 | 4.51 | 4.57 | 4.40 | 0 | 1,670 | -0.0 |
19/06/2017 |
4.51
|
133,090 | 4.55 | 4.60 | 4.43 | 6,940 | 10,000 | -0.0 |
16/06/2017 |
4.55
|
35,200 | 4.50 | 4.70 | 4.46 | 1,820 | 0 | 0.0 |
15/06/2017 |
4.50
|
93,230 | 4.40 | 4.62 | 4.40 | 10,830 | 0 | 0.0 |
14/06/2017 |
4.40
|
152,220 | 4.66 | 4.68 | 4.40 | 0 | 0 | 0 |
13/06/2017 |
4.66
|
135,440 | 4.76 | 4.76 | 4.50 | 0 | 0 | 0 |
12/06/2017 |
4.76
|
74,000 | 4.93 | 4.93 | 4.63 | 0 | 0 | 0 |
09/06/2017 |
4.93
|
153,360 | 5.05 | 5.05 | 4.77 | 0 | 0 | 0 |
08/06/2017 |
5.05
|
319,200 | 4.96 | 5.29 | 4.94 | 0 | 23,110 | -0.1 |
07/06/2017 |
4.96
|
286,960 | 4.64 | 4.96 | 4.95 | 0 | 5,000 | -0.0 |
06/06/2017 |
4.64
|
622,780 | 4.34 | 4.64 | 4.35 | 0 | 0 | 0 |
05/06/2017 |
4.34
|
67,940 | 4.32 | 4.35 | 4.25 | 23,110 | 0 | 0.1 |
02/06/2017 |
4.32
|
59,140 | 4.32 | 4.36 | 4.25 | 0 | 0 | 0 |
01/06/2017 |
4.32
|
26,440 | 4.37 | 4.38 | 4.27 | 0 | 0 | 0 |
31/05/2017 |
4.37
|
21,820 | 4.37 | 4.37 | 4.30 | 0 | 150 | -0.0 |
30/05/2017 |
4.37
|
26,570 | 4.38 | 4.40 | 4.30 | 0 | 0 | 0 |
29/05/2017 |
4.38
|
44,990 | 4.32 | 4.50 | 4.30 | 0 | 0 | 0 |
26/05/2017 |
4.32
|
29,130 | 4.30 | 4.39 | 4.31 | 0 | 0 | 0 |
25/05/2017 |
4.30
|
55,340 | 4.42 | 4.42 | 4.30 | 0 | 0 | 0 |
24/05/2017 |
4.42
|
96,430 | 4.38 | 4.42 | 4.20 | 150 | 0 | 0.0 |
23/05/2017 |
4.38
|
68,200 | 4.45 | 4.45 | 4.30 | 0 | 0 | 0 |
22/05/2017 |
4.45
|
61,720 | 4.50 | 4.50 | 4.30 | 5,000 | 0 | 0.0 |
19/05/2017 |
4.50
|
112,700 | 4.41 | 4.50 | 4.30 | 0 | 0 | 0 |
18/05/2017 |
4.41
|
177,030 | 4.48 | 4.48 | 4.36 | 0 | 0 | 0 |
17/05/2017 |
4.48
|
82,720 | 4.54 | 4.54 | 4.38 | 0 | 0 | 0 |
16/05/2017 |
4.54
|
166,980 | 4.60 | 4.71 | 4.48 | 0 | 88,140 | -0.4 |
15/05/2017 |
4.60
|
718,070 | 4.43 | 4.65 | 4.43 | 0 | 599,260 | -2.7 |
12/05/2017 |
4.43
|
330,320 | 4.29 | 4.51 | 4.29 | 0 | 153,000 | -0.7 |
11/05/2017 |
4.29
|
82,100 | 4.22 | 4.29 | 4.22 | 5,000 | 0 | 0.0 |
10/05/2017 |
4.22
|
31,980 | 4.22 | 4.22 | 4.16 | 0 | 0 | 0 |
09/05/2017 |
4.22
|
96,930 | 4.24 | 4.35 | 4.10 | 0 | 55,000 | -0.2 |
08/05/2017 |
4.24
|
142,180 | 4.35 | 4.42 | 4.20 | 0 | 87,000 | -0.4 |
05/05/2017 |
4.35
|
63,700 | 4.09 | 4.35 | 4.09 | 0 | 0 | 0 |
04/05/2017 |
4.09
|
18,130 | 4.07 | 4.15 | 4.07 | 1,000 | 0 | 0.0 |
03/05/2017 |
4.07
|
11,060 | 4.15 | 4.19 | 4.07 | 0 | 0 | 0 |
28/04/2017 |
4.15
|
42,720 | 4.13 | 4.15 | 4.04 | 0 | 0 | 0 |
27/04/2017 |
4.13
|
31,660 | 4.13 | 4.13 | 4.03 | 0 | 0 | 0 |
26/04/2017 |
4.13
|
63,290 | 4.15 | 4.15 | 4 | 0 | 0 | 0 |
25/04/2017 |
4.15
|
21,660 | 4.17 | 4.17 | 4.01 | 0 | 0 | 0 |
24/04/2017 |
4.17
|
36,930 | 4.20 | 4.20 | 4.01 | 1,000 | 0 | 0.0 |
21/04/2017 |
4.20
|
59,350 | 4.39 | 4.39 | 4.19 | 1,000 | 0 | 0.0 |
20/04/2017 |
4.39
|
8,550 | 4.43 | 4.47 | 4.31 | 0 | 0 | 0 |
19/04/2017 |
4.43
|
18,660 | 4.44 | 4.44 | 4.38 | 0 | 0 | 0 |
18/04/2017 |
4.44
|
15,160 | 4.43 | 4.50 | 4.36 | 0 | 0 | 0 |
17/04/2017 |
4.43
|
46,100 | 4.41 | 4.45 | 4.36 | 0 | 0 | 0 |
14/04/2017 |
4.41
|
349,000 | 4.42 | 4.42 | 4.12 | 10,000 | 0 | 0.0 |
13/04/2017 |
4.42
|
75,380 | 4.44 | 4.44 | 4.36 | 0 | 0 | 0 |
12/04/2017 |
4.44
|
86,340 | 4.50 | 4.57 | 4.36 | 0 | 0 | 0 |
11/04/2017 |
4.50
|
42,750 | 4.58 | 4.58 | 4.50 | 0 | 0 | 0 |
10/04/2017 |
4.58
|
40,420 | 4.50 | 4.58 | 4.48 | 1,900 | 0 | 0.0 |
07/04/2017 |
4.50
|
71,060 | 4.60 | 4.62 | 4.50 | 0 | 0 | 0 |
05/04/2017 |
4.60
|
103,860 | 4.55 | 4.60 | 4.50 | 0 | 0 | 0 |
04/04/2017 |
4.55
|
85,200 | 4.60 | 4.60 | 4.54 | 0 | 0 | 0 |
03/04/2017 |
4.60
|
13,260 | 4.60 | 4.62 | 4.60 | 0 | 0 | 0 |
31/03/2017 |
4.60
|
59,320 | 4.51 | 4.60 | 4.50 | 0 | 0 | 0 |
30/03/2017 |
4.51
|
30,030 | 4.57 | 4.57 | 4.50 | 0 | 0 | 0 |
29/03/2017 |
4.57
|
58,080 | 4.50 | 4.58 | 4.49 | 0 | 0 | 0 |
28/03/2017 |
4.50
|
109,780 | 4.50 | 4.61 | 4.48 | 0 | 17,000 | -0.1 |
27/03/2017 |
4.50
|
116,290 | 4.56 | 4.60 | 4.50 | 0 | 0 | 0 |
24/03/2017 |
4.56
|
42,720 | 4.63 | 4.69 | 4.54 | 1,000 | 0 | 0.0 |
23/03/2017 |
4.63
|
92,190 | 4.64 | 4.69 | 4.57 | 1,000 | 0 | 0.0 |
22/03/2017 |
4.64
|
87,060 | 4.85 | 4.85 | 4.64 | 2,000 | 0 | 0.0 |
21/03/2017 |
4.85
|
45,450 | 4.86 | 4.89 | 4.81 | 0 | 0 | 0 |
20/03/2017 |
4.86
|
346,050 | 4.70 | 4.90 | 4.80 | 0 | 0 | 0 |
17/03/2017 |
4.70
|
113,820 | 4.62 | 4.71 | 4.61 | 0 | 50 | -0.0 |
16/03/2017 |
4.62
|
32,490 | 4.61 | 4.68 | 4.60 | 0 | 0 | 0 |
15/03/2017 |
4.61
|
35,200 | 4.65 | 4.69 | 4.60 | 0 | 0 | 0 |
14/03/2017 |
4.65
|
34,140 | 4.61 | 4.66 | 4.60 | 0 | 0 | 0 |
13/03/2017 |
4.61
|
48,890 | 4.65 | 4.78 | 4.60 | 0 | 0 | 0 |
10/03/2017 |
4.65
|
56,440 | 4.74 | 4.74 | 4.65 | 0 | 0 | 0 |
09/03/2017 |
4.74
|
27,460 | 4.74 | 4.75 | 4.70 | 0 | 0 | 0 |
08/03/2017 |
4.74
|
23,740 | 4.74 | 4.79 | 4.71 | 0 | 0 | 0 |
07/03/2017 |
4.74
|
69,640 | 4.75 | 4.81 | 4.74 | 0 | 0 | 0 |
06/03/2017 |
4.75
|
105,390 | 4.75 | 4.90 | 4.75 | 0 | 0 | 0 |
03/03/2017 |
4.75
|
44,340 | 4.82 | 4.82 | 4.75 | 100 | 0 | 0.0 |
02/03/2017 |
4.82
|
26,500 | 4.85 | 4.85 | 4.76 | 0 | 0 | 0 |
01/03/2017 |
4.85
|
149,710 | 4.89 | 4.89 | 4.72 | 0 | 50,000 | -0.2 |
28/02/2017 |
4.89
|
142,340 | 4.78 | 4.89 | 4.75 | 0 | 20 | -0.0 |
27/02/2017 |
4.78
|
97,550 | 4.90 | 4.90 | 4.78 | 0 | 0 | 0 |
24/02/2017 |
4.90
|
80,570 | 4.88 | 4.95 | 4.84 | 0 | 0 | 0 |
23/02/2017 |
4.88
|
66,550 | 4.78 | 4.90 | 4.74 | 0 | 0 | 0 |
22/02/2017 |
4.78
|
72,970 | 4.82 | 4.84 | 4.77 | 0 | 0 | 0 |
21/02/2017 |
4.82
|
105,160 | 4.80 | 4.87 | 4.80 | 0 | 0 | 0 |
20/02/2017 |
4.80
|
197,650 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
17/02/2017 |
4.90
|
25,810 | 4.95 | 4.95 | 4.90 | 0 | 0 | 0 |
16/02/2017 |
4.95
|
106,560 | 4.98 | 4.98 | 4.90 | 0 | 0 | 0 |
15/02/2017 |
4.98
|
26,280 | 4.96 | 4.98 | 4.92 | 0 | 0 | 0 |