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) |
-0.34 | -6.39% | 237,400 | 0 | 0 |
4.78
5.32
4.98
|
2 tháng
(2024-07-22) |
-0.52 | -9.45% | 586,400 | 23,700 | 0.1 |
4.73
5.60
4.98
|
3 tháng
(2024-06-24) |
-0.54 | -9.78% | 895,000 | -2,500 | -0.0 |
4.73
5.86
4.98
|
6 tháng
(2024-03-25) |
-0.98 | -16.44% | 3,849,100 | -52,500 | -0.3 |
4.73
6.10
4.98
|
12 tháng
(2023-09-26) |
-0.82 | -14.14% | 8,771,100 | 20,300 | 0.2 |
4.73
6.49
4.98
|
24 tháng
(2022-10-03) |
-3.42 | -40.71% | 41,989,800 | 118,060 | 1.4 |
3.84
8.78
4.98
|
36 tháng
(2021-10-06) |
-1.13 | -18.51% | 119,211,600 | 16,908 | 12.2 |
3.84
46.11
4.98
|
60 tháng
(2019-10-17) |
1.65 | 49.40% | 121,056,150 | 24,328 | 12.2 |
2.17
46.11
4.98
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2017 |
3.12
|
16,320 | 3.13 | 3.33 | 3.06 | 990 | 0 | 0.0 |
06/07/2017 |
3.13
|
40,710 | 3.28 | 3.28 | 3.11 | 1,860 | 0 | 0.0 |
05/07/2017 |
3.28
|
12,700 | 3.38 | 3.38 | 3.22 | 0 | 0 | 0 |
04/07/2017 |
3.38
|
120 | 3.36 | 3.39 | 3.38 | 0 | 0 | 0 |
03/07/2017 |
3.36
|
48,980 | 3.15 | 3.37 | 3.33 | 0 | 0 | 0 |
30/06/2017 |
3.15
|
14,350 | 2.94 | 3.15 | 3.15 | 0 | 0 | 0 |
29/06/2017 |
2.94
|
8,590 | 3.11 | 3.30 | 2.94 | 0 | 2,710 | -0.0 |
28/06/2017 |
3.11
|
5,000 | 3.28 | 3.28 | 3.11 | 0 | 0 | 0 |
27/06/2017 |
3.28
|
3,520 | 3.39 | 3.39 | 3.17 | 0 | 0 | 0 |
26/06/2017 |
3.39
|
3,720 | 3.28 | 3.39 | 3.06 | 2,710 | 0 | 0.0 |
23/06/2017 |
3.28
|
4,180 | 3.22 | 3.28 | 3.28 | 0 | 1,380 | -0.0 |
22/06/2017 |
3.22
|
860 | 3.33 | 3.33 | 3.22 | 0 | 840 | -0.0 |
21/06/2017 |
3.33
|
130 | 3.33 | 3.46 | 3.14 | 0 | 70 | -0.0 |
20/06/2017 |
3.33
|
3,390 | 3.22 | 3.33 | 3.14 | 1,380 | 0 | 0.0 |
19/06/2017 |
3.22
|
5,980 | 3.33 | 3.35 | 3.22 | 2,800 | 960 | 0.0 |
16/06/2017 |
3.33
|
3,760 | 3.39 | 3.39 | 3.28 | 910 | 0 | 0.0 |
15/06/2017 |
3.39
|
13,280 | 3.25 | 3.47 | 3.28 | 0 | 230 | -0.0 |
14/06/2017 |
3.25
|
3,320 | 3.36 | 3.39 | 3.25 | 0 | 210 | -0.0 |
13/06/2017 |
3.36
|
7,470 | 3.21 | 3.41 | 3.21 | 960 | 0 | 0.0 |
12/06/2017 |
3.21
|
12,720 | 3.38 | 3.38 | 3.21 | 0 | 990 | -0.0 |
09/06/2017 |
3.38
|
9,790 | 3.44 | 3.44 | 3.23 | 420 | 1,450 | -0.0 |
08/06/2017 |
3.44
|
10,130 | 3.33 | 3.54 | 3.28 | 20 | 20 | 0 |
07/06/2017 |
3.33
|
14,440 | 3.12 | 3.33 | 3.27 | 410 | 0 | 0.0 |
06/06/2017 |
3.12
|
2,330 | 3.31 | 3.31 | 3.12 | 580 | 0 | 0.0 |
05/06/2017 |
3.31
|
13,240 | 3.13 | 3.33 | 3.17 | 0 | 0 | 0 |
02/06/2017 |
3.13
|
20 | 3.31 | 3.31 | 3.13 | 0 | 0 | 0 |
01/06/2017 |
3.31
|
4,300 | 3.16 | 3.33 | 3.15 | 1,470 | 0 | 0.0 |
31/05/2017 |
3.16
|
3,340 | 3.39 | 3.39 | 3.16 | 0 | 0 | 0 |
30/05/2017 |
3.39
|
11,250 | 3.39 | 3.39 | 3.19 | 0 | 0 | 0 |
29/05/2017 |
3.39
|
10 | 3.33 | 3.39 | 3.39 | 0 | 0 | 0 |
26/05/2017 |
3.33
|
8,250 | 3.39 | 3.39 | 3.17 | 0 | 0 | 0 |
25/05/2017 |
3.39
|
14,240 | 3.42 | 3.42 | 3.23 | 0 | 0 | 0 |
24/05/2017 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
23/05/2017 |
3.42
|
180 | 3.43 | 3.43 | 3.22 | 0 | 0 | 0 |
22/05/2017 |
3.43
|
900 | 3.33 | 3.43 | 3.43 | 0 | 0 | 0 |
19/05/2017 |
3.33
|
36,300 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
18/05/2017 |
3.33
|
1,920 | 3.33 | 3.44 | 3.33 | 0 | 0 | 0 |
17/05/2017 |
3.33
|
42,320 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
16/05/2017 |
3.33
|
17,240 | 3.46 | 3.55 | 3.28 | 0 | 0 | 0 |
15/05/2017 |
3.46
|
4,400 | 3.50 | 3.50 | 3.33 | 0 | 0 | 0 |
12/05/2017 |
3.50
|
5,160 | 3.50 | 3.50 | 3.26 | 0 | 0 | 0 |
11/05/2017 |
3.50
|
7,390 | 3.56 | 3.56 | 3.44 | 0 | 0 | 0 |
10/05/2017 |
3.56
|
15,000 | 3.43 | 3.56 | 3.43 | 0 | 0 | 0 |
09/05/2017 |
3.43
|
17,520 | 3.44 | 3.44 | 3.33 | 0 | 0 | 0 |
08/05/2017 |
3.44
|
29,140 | 3.41 | 3.47 | 3.33 | 250 | 0 | 0.0 |
05/05/2017 |
3.41
|
21,810 | 3.39 | 3.41 | 3.17 | 0 | 100 | -0.0 |
04/05/2017 |
3.39
|
10 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
03/05/2017 |
3.39
|
270 | 3.41 | 3.41 | 3.39 | 0 | 0 | 0 |
28/04/2017 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
27/04/2017 |
3.41
|
5,560 | 3.41 | 3.41 | 3.23 | 0 | 0 | 0 |
26/04/2017 |
3.41
|
13,810 | 3.41 | 3.41 | 3.23 | 0 | 1,800 | -0.0 |
25/04/2017 |
3.41
|
29,020 | 3.42 | 3.42 | 3.41 | 0 | 0 | 0 |
24/04/2017 |
3.42
|
69,150 | 3.42 | 3.42 | 3.38 | 0 | 0 | 0 |
21/04/2017 |
3.42
|
31,000 | 3.42 | 3.42 | 3.41 | 0 | 0 | 0 |
20/04/2017 |
3.42
|
3,070 | 3.41 | 3.42 | 3.41 | 0 | 0 | 0 |
19/04/2017 |
3.41
|
17,290 | 3.41 | 3.47 | 3.19 | 0 | 0 | 0 |
18/04/2017 |
3.41
|
22,720 | 3.31 | 3.44 | 3.31 | 0 | 0 | 0 |
17/04/2017 |
3.31
|
18,810 | 3.17 | 3.31 | 3.11 | 0 | 0 | 0 |
14/04/2017 |
3.17
|
36,480 | 3.33 | 3.44 | 3.14 | 0 | 0 | 0 |
13/04/2017 |
3.33
|
22,900 | 3.39 | 3.39 | 3.22 | 0 | 3,600 | -0.0 |
12/04/2017 |
3.39
|
129,040 | 3.56 | 3.61 | 3.39 | 0 | 0 | 0 |
11/04/2017 |
3.56
|
30,000 | 3.50 | 3.61 | 3.44 | 0 | 0 | 0 |
10/04/2017 |
3.50
|
68,290 | 3.33 | 3.53 | 3.39 | 0 | 0 | 0 |
07/04/2017 |
3.33
|
19,980 | 3.24 | 3.46 | 3.29 | 0 | 500 | -0.0 |
05/04/2017 |
3.24
|
28,310 | 3.43 | 3.44 | 3.22 | 0 | 0 | 0 |
04/04/2017 |
3.43
|
90,240 | 3.21 | 3.43 | 3.28 | 0 | 210 | -0.0 |
03/04/2017 |
3.21
|
113,780 | 3 | 3.21 | 2.95 | 0 | 0 | 0 |
31/03/2017 |
3
|
8,050 | 2.95 | 3 | 2.89 | 0 | 0 | 0 |
30/03/2017 |
2.95
|
50,510 | 3.10 | 3.11 | 2.95 | 0 | 0 | 0 |
29/03/2017 |
3.10
|
20,230 | 3.02 | 3.11 | 3.02 | 0 | 0 | 0 |
28/03/2017 |
3.02
|
2,490 | 2.91 | 3.02 | 2.92 | 560 | 0 | 0.0 |
27/03/2017 |
2.91
|
15,700 | 3.07 | 3.07 | 2.91 | 4,700 | 0 | 0.0 |
24/03/2017 |
3.07
|
9,440 | 3.09 | 3.09 | 2.94 | 0 | 0 | 0 |
23/03/2017 |
3.09
|
28,450 | 3.08 | 3.10 | 2.93 | 0 | 0 | 0 |
22/03/2017 |
3.08
|
18,470 | 3.11 | 3.14 | 2.91 | 0 | 0 | 0 |
21/03/2017 |
3.11
|
15,550 | 3.04 | 3.11 | 2.89 | 0 | 0 | 0 |
20/03/2017 |
3.04
|
21,160 | 3.05 | 3.14 | 2.89 | 0 | 0 | 0 |
17/03/2017 |
3.05
|
53,590 | 2.91 | 3.11 | 2.82 | 0 | 0 | 0 |
16/03/2017 |
2.91
|
15,710 | 2.94 | 2.94 | 2.82 | 0 | 0 | 0 |
15/03/2017 |
2.94
|
5,010 | 2.91 | 3.06 | 2.94 | 0 | 0 | 0 |
14/03/2017 |
2.91
|
10,930 | 2.91 | 2.91 | 2.82 | 0 | 0 | 0 |
13/03/2017 |
2.91
|
25,090 | 2.93 | 2.93 | 2.83 | 0 | 20,000 | -0.1 |
10/03/2017 |
2.93
|
22,730 | 2.89 | 2.94 | 2.88 | 0 | 0 | 0 |
09/03/2017 |
2.89
|
10,240 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
08/03/2017 |
2.89
|
13,780 | 2.83 | 2.89 | 2.83 | 0 | 0 | 0 |
07/03/2017 |
2.83
|
34,670 | 2.89 | 2.89 | 2.78 | 0 | 0 | 0 |
06/03/2017 |
2.89
|
73,390 | 2.94 | 2.94 | 2.75 | 0 | 0 | 0 |
03/03/2017 |
2.94
|
2,310 | 2.98 | 2.98 | 2.89 | 0 | 0 | 0 |
02/03/2017 |
2.98
|
15,750 | 2.98 | 2.98 | 2.81 | 0 | 0 | 0 |
01/03/2017 |
2.98
|
2,220 | 2.99 | 2.99 | 2.89 | 0 | 0 | 0 |
28/02/2017 |
2.99
|
23,120 | 2.89 | 3 | 2.84 | 0 | 0 | 0 |
27/02/2017 |
2.89
|
246,020 | 2.89 | 2.89 | 2.83 | 0 | 0 | 0 |
24/02/2017 |
2.89
|
8,240 | 2.86 | 2.89 | 2.88 | 0 | 0 | 0 |
23/02/2017 |
2.86
|
25,510 | 3.06 | 3.06 | 2.86 | 0 | 0 | 0 |
22/02/2017 |
3.06
|
36,010 | 2.97 | 3.11 | 2.78 | 0 | 0 | 0 |
21/02/2017 |
2.97
|
27,650 | 2.97 | 2.97 | 2.89 | 0 | 0 | 0 |
20/02/2017 |
2.97
|
22,680 | 2.89 | 2.97 | 2.89 | 0 | 0 | 0 |
17/02/2017 |
2.89
|
12,540 | 3.11 | 3.11 | 2.89 | 0 | 0 | 0 |
16/02/2017 |
3.11
|
1,910 | 3.04 | 3.11 | 2.87 | 0 | 0 | 0 |
15/02/2017 |
3.04
|
5,190 | 3.04 | 3.08 | 2.85 | 0 | 0 | 0 |