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) |
-0.40 | -4.71% | 111,200 | -400 | -0.0 |
7.93
8.50
8.10
|
2 tháng
(2024-07-22) |
-1.40 | -14.74% | 272,600 | 100 | 0.0 |
7.90
9.50
8.10
|
3 tháng
(2024-06-24) |
-3.75 | -31.65% | 716,900 | 200 | 0.0 |
7.90
11.85
8.10
|
6 tháng
(2024-03-25) |
0.05 | 0.62% | 1,048,500 | 300 | 0.0 |
7.45
11.85
8.10
|
12 tháng
(2023-09-26) |
-0.31 | -3.69% | 1,536,200 | 9,400 | 0.1 |
7.38
11.85
8.10
|
24 tháng
(2022-10-03) |
-3.10 | -27.68% | 5,548,800 | 65,900 | 0.9 |
5.12
11.85
8.10
|
36 tháng
(2021-10-06) |
-1.70 | -17.35% | 17,173,600 | 44,030 | -0.2 |
5.12
32.40
8.10
|
60 tháng
(2019-10-17) |
1.19 | 17.22% | 27,331,360 | -17,134,750 | -95.9 |
3.92
32.40
8.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2017 |
4.38
|
1,719,080 | 4.15 | 4.40 | 4.15 | 0 | 0 | 0 |
04/07/2017 |
4.15
|
746,610 | 4.11 | 4.23 | 4.01 | 0 | 0 | 0 |
03/07/2017 |
4.11
|
885,520 | 3.99 | 4.23 | 3.90 | 0 | 0 | 0 |
30/06/2017 |
3.99
|
411,350 | 4.02 | 4.03 | 3.96 | 0 | 0 | 0 |
29/06/2017 |
4.02
|
826,450 | 3.99 | 4.15 | 3.96 | 0 | 0 | 0 |
28/06/2017 |
3.99
|
864,430 | 3.95 | 4.04 | 3.91 | 30,000 | 0 | 0.1 |
27/06/2017 |
3.95
|
979,850 | 4.24 | 4.35 | 3.95 | 0 | 0 | 0 |
26/06/2017 |
4.24
|
1,048,220 | 3.98 | 4.25 | 3.97 | 0 | 0 | 0 |
23/06/2017 |
3.98
|
1,734,150 | 4.19 | 4.20 | 3.90 | 0 | 0 | 0 |
22/06/2017 |
4.19
|
1,341,110 | 4.50 | 4.60 | 4.19 | 0 | 0 | 0 |
21/06/2017 |
4.50
|
1,433,170 | 4.22 | 4.51 | 4.16 | 0 | 49,000 | -0.2 |
20/06/2017 |
4.22
|
1,591,340 | 3.95 | 4.22 | 3.97 | 0 | 20,300 | -0.1 |
19/06/2017 |
3.95
|
1,534,670 | 3.74 | 4 | 3.88 | 0 | 12,000 | -0.0 |
16/06/2017 |
3.74
|
840,990 | 3.63 | 3.79 | 3.47 | 0 | 5,000 | -0.0 |
15/06/2017 |
3.63
|
711,940 | 3.62 | 3.85 | 3.43 | 300 | 2,460 | -0.0 |
14/06/2017 |
3.62
|
2,088,940 | 3.40 | 3.63 | 3.55 | 0 | 0 | 0 |
13/06/2017 |
3.40
|
2,032,130 | 3.18 | 3.40 | 2.96 | 0 | 0 | 0 |
12/06/2017 |
3.18
|
966,450 | 3.39 | 3.39 | 3.18 | 0 | 2,000 | -0.0 |
09/06/2017 |
3.39
|
1,963,650 | 3.63 | 3.63 | 3.38 | 5,620 | 0 | 0.0 |
08/06/2017 |
3.63
|
444,050 | 3.70 | 3.85 | 3.61 | 1,840 | 0 | 0.0 |
07/06/2017 |
3.70
|
2,410,800 | 3.88 | 3.88 | 3.61 | 0 | 5,000 | -0.0 |
06/06/2017 |
3.88
|
2,207,140 | 3.71 | 3.96 | 3.46 | 25,000 | 30,000 | -0.0 |
05/06/2017 |
3.71
|
209,030 | 3.47 | 3.71 | 3.71 | 0 | 3,000 | -0.0 |
02/06/2017 |
3.47
|
5,108,730 | 3.73 | 3.98 | 3.47 | 80,000 | 23,000 | 0.2 |
01/06/2017 |
3.73
|
29,490 | 4.01 | 4.01 | 3.73 | 2,800 | 0 | 0.0 |
31/05/2017 |
4.01
|
86,840 | 4.31 | 4.31 | 4.01 | 0 | 0 | 0 |
30/05/2017 |
4.31
|
274,120 | 4.63 | 4.63 | 4.31 | 10,000 | 0 | 0.0 |
29/05/2017 |
4.63
|
4,540,530 | 4.97 | 5.31 | 4.63 | 6,200 | 5,000 | 0.0 |
26/05/2017 |
4.97
|
77,230 | 4.65 | 4.97 | 4.97 | 0 | 0 | 0 |
25/05/2017 |
4.65
|
52,930 | 4.35 | 4.65 | 4.65 | 0 | 0 | 0 |
24/05/2017 |
4.35
|
199,270 | 4.07 | 4.35 | 4.35 | 0 | 0 | 0 |
23/05/2017 |
4.07
|
274,730 | 3.81 | 4.07 | 4.07 | 0 | 5,000 | -0.0 |
22/05/2017 |
3.81
|
198,810 | 3.57 | 3.81 | 3.81 | 0 | 0 | 0 |
19/05/2017 |
3.57
|
164,280 | 3.34 | 3.57 | 3.57 | 20,000 | 0 | 0.1 |
18/05/2017 |
3.34
|
269,090 | 3.13 | 3.34 | 3.34 | 0 | 0 | 0 |
17/05/2017 |
3.13
|
2,020,820 | 2.93 | 3.13 | 2.95 | 0 | 0 | 0 |
16/05/2017 |
2.93
|
3,979,290 | 2.74 | 2.93 | 2.72 | 13,000 | 50,000 | -0.1 |
15/05/2017 |
2.74
|
114,170 | 2.57 | 2.74 | 2.74 | 0 | 0 | 0 |
12/05/2017 |
2.57
|
666,180 | 2.41 | 2.57 | 2.57 | 0 | 0 | 0 |
11/05/2017 |
2.41
|
699,150 | 2.26 | 2.41 | 2.26 | 0 | 0 | 0 |
10/05/2017 |
2.26
|
1,233,050 | 2.37 | 2.52 | 2.26 | 0 | 0 | 0 |
09/05/2017 |
2.37
|
532,720 | 2.22 | 2.37 | 2.36 | 0 | 0 | 0 |
08/05/2017 |
2.22
|
589,970 | 2.08 | 2.22 | 2.15 | 0 | 0 | 0 |
05/05/2017 |
2.08
|
160,300 | 2.12 | 2.15 | 2.08 | 0 | 0 | 0 |
04/05/2017 |
2.12
|
395,560 | 2.06 | 2.18 | 2.10 | 0 | 0 | 0 |
03/05/2017 |
2.06
|
481,860 | 1.93 | 2.06 | 1.97 | 0 | 0 | 0 |
28/04/2017 |
1.93
|
77,700 | 1.92 | 1.98 | 1.91 | 0 | 0 | 0 |
27/04/2017 |
1.92
|
137,660 | 1.92 | 1.93 | 1.91 | 0 | 0 | 0 |
26/04/2017 |
1.92
|
110,510 | 1.91 | 1.96 | 1.90 | 0 | 0 | 0 |
25/04/2017 |
1.91
|
32,720 | 1.91 | 1.96 | 1.91 | 0 | 0 | 0 |
24/04/2017 |
1.91
|
58,540 | 1.94 | 1.99 | 1.89 | 0 | 0 | 0 |
21/04/2017 |
1.94
|
9,880 | 1.94 | 1.95 | 1.93 | 0 | 0 | 0 |
20/04/2017 |
1.94
|
81,500 | 1.93 | 1.94 | 1.91 | 0 | 0 | 0 |
19/04/2017 |
1.93
|
176,110 | 1.94 | 1.94 | 1.90 | 0 | 0 | 0 |
18/04/2017 |
1.94
|
399,160 | 1.94 | 1.94 | 1.88 | 0 | 0 | 0 |
17/04/2017 |
1.94
|
225,210 | 1.99 | 1.99 | 1.92 | 0 | 0 | 0 |
14/04/2017 |
1.99
|
116,860 | 1.99 | 1.99 | 1.93 | 0 | 0 | 0 |
13/04/2017 |
1.99
|
42,120 | 2.03 | 2.03 | 1.96 | 0 | 0 | 0 |
12/04/2017 |
2.03
|
88,550 | 2.05 | 2.05 | 1.95 | 0 | 0 | 0 |
11/04/2017 |
2.05
|
40,580 | 2.05 | 2.07 | 2 | 0 | 0 | 0 |
10/04/2017 |
2.05
|
89,410 | 2.03 | 2.05 | 2 | 0 | 0 | 0 |
07/04/2017 |
2.03
|
49,000 | 2.03 | 2.05 | 2 | 0 | 0 | 0 |
05/04/2017 |
2.03
|
71,400 | 2.03 | 2.08 | 2 | 0 | 0 | 0 |
04/04/2017 |
2.03
|
59,470 | 2.02 | 2.10 | 2.02 | 0 | 0 | 0 |
03/04/2017 |
2.02
|
132,810 | 2.12 | 2.15 | 2.01 | 0 | 0 | 0 |
31/03/2017 |
2.12
|
131,710 | 2.11 | 2.15 | 2.08 | 0 | 0 | 0 |
30/03/2017 |
2.11
|
255,010 | 2.07 | 2.21 | 2.06 | 0 | 0 | 0 |
29/03/2017 |
2.07
|
23,060 | 2.06 | 2.09 | 2.04 | 0 | 0 | 0 |
28/03/2017 |
2.06
|
53,200 | 2 | 2.08 | 2 | 0 | 0 | 0 |
27/03/2017 |
2
|
66,280 | 2.03 | 2.06 | 1.99 | 0 | 0 | 0 |
24/03/2017 |
2.03
|
83,190 | 2 | 2.05 | 1.98 | 0 | 0 | 0 |
23/03/2017 |
2
|
27,650 | 2 | 2.04 | 1.99 | 0 | 0 | 0 |
22/03/2017 |
2
|
159,260 | 2 | 2.05 | 1.98 | 0 | 0 | 0 |
21/03/2017 |
2
|
172,390 | 2.06 | 2.09 | 2 | 0 | 0 | 0 |
20/03/2017 |
2.06
|
105,610 | 2.06 | 2.14 | 2.06 | 0 | 0 | 0 |
17/03/2017 |
2.06
|
104,800 | 2.05 | 2.10 | 2.05 | 0 | 0 | 0 |
16/03/2017 |
2.05
|
100,980 | 2.03 | 2.14 | 2.03 | 0 | 0 | 0 |
15/03/2017 |
2.03
|
76,520 | 2.09 | 2.10 | 2.02 | 0 | 0 | 0 |
14/03/2017 |
2.09
|
106,380 | 2.12 | 2.13 | 2.05 | 0 | 0 | 0 |
13/03/2017 |
2.12
|
58,640 | 2.10 | 2.12 | 2.06 | 0 | 0 | 0 |
10/03/2017 |
2.10
|
49,520 | 2.15 | 2.15 | 2.10 | 0 | 0 | 0 |
09/03/2017 |
2.15
|
88,740 | 2.12 | 2.19 | 2.12 | 0 | 0 | 0 |
08/03/2017 |
2.12
|
218,610 | 2.05 | 2.19 | 2.05 | 0 | 0 | 0 |
07/03/2017 |
2.05
|
165,880 | 2.05 | 2.14 | 2.04 | 0 | 0 | 0 |
06/03/2017 |
2.05
|
216,870 | 2.13 | 2.15 | 2.05 | 0 | 0 | 0 |
03/03/2017 |
2.13
|
41,180 | 2.13 | 2.17 | 2.10 | 0 | 0 | 0 |
02/03/2017 |
2.13
|
180,240 | 2.15 | 2.17 | 2.11 | 0 | 0 | 0 |
01/03/2017 |
2.15
|
162,820 | 2.15 | 2.17 | 2.10 | 0 | 0 | 0 |
28/02/2017 |
2.15
|
195,320 | 2.14 | 2.21 | 2.13 | 0 | 0 | 0 |
27/02/2017 |
2.14
|
199,830 | 2.18 | 2.18 | 2.09 | 0 | 0 | 0 |
24/02/2017 |
2.18
|
458,290 | 2.21 | 2.21 | 2.10 | 0 | 0 | 0 |
23/02/2017 |
2.21
|
458,170 | 2.30 | 2.30 | 2.15 | 0 | 0 | 0 |
22/02/2017 |
2.30
|
399,890 | 2.25 | 2.33 | 2.26 | 0 | 0 | 0 |
21/02/2017 |
2.25
|
642,340 | 2.11 | 2.25 | 2.10 | 0 | 0 | 0 |
20/02/2017 |
2.11
|
366,040 | 2.17 | 2.17 | 2.07 | 0 | 0 | 0 |
17/02/2017 |
2.17
|
933,660 | 2.07 | 2.20 | 2.07 | 0 | 0 | 0 |
16/02/2017 |
2.07
|
633,940 | 1.94 | 2.07 | 1.93 | 0 | 0 | 0 |
15/02/2017 |
1.94
|
154,480 | 1.94 | 1.96 | 1.93 | 0 | 0 | 0 |
14/02/2017 |
1.94
|
283,830 | 1.97 | 1.97 | 1.93 | 0 | 0 | 0 |
13/02/2017 |
1.97
|
218,890 | 1.90 | 2.02 | 1.90 | 0 | 0 | 0 |