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) |
-0.10 | -2.22% | 240,600 | -1,295 | -0.0 |
4.25
4.54
4.40
|
2 tháng
(2024-07-22) |
-0.15 | -3.30% | 475,800 | -1,443 | -0.0 |
4.25
4.55
4.40
|
3 tháng
(2024-06-24) |
-0.09 | -2% | 696,900 | -1,443 | -0.0 |
4.25
4.57
4.40
|
6 tháng
(2024-03-25) |
-0.26 | -5.58% | 1,696,600 | -1,533 | -0.0 |
4.25
4.70
4.40
|
12 tháng
(2023-09-26) |
-0.48 | -9.84% | 3,592,900 | -25,633 | -0.1 |
4.25
4.88
4.40
|
24 tháng
(2022-10-03) |
-0.32 | -6.82% | 13,714,900 | -2,789 | 0.4 |
3.45
5.53
4.40
|
36 tháng
(2021-10-06) |
-2.92 | -39.89% | 52,596,700 | 145,880 | 1.6 |
3.45
8.88
4.40
|
60 tháng
(2019-10-17) |
0.74 | 20.14% | 89,754,520 | -24,790 | 0.4 |
2.89
8.88
4.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2017 |
4.63
|
254,780 | 4.64 | 4.70 | 4.62 | 0 | 200 | -0.0 |
06/07/2017 |
4.64
|
430,700 | 4.63 | 4.68 | 4.61 | 0 | 0 | 0 |
05/07/2017 |
4.63
|
666,700 | 4.49 | 4.68 | 4.49 | 0 | 0 | 0 |
04/07/2017 |
4.49
|
141,830 | 4.49 | 4.50 | 4.48 | 0 | 300 | -0.0 |
03/07/2017 |
4.49
|
144,480 | 4.49 | 4.50 | 4.48 | 0 | 0 | 0 |
30/06/2017 |
4.49
|
161,270 | 4.49 | 4.50 | 4.49 | 0 | 0 | 0 |
29/06/2017 |
4.49
|
156,130 | 4.49 | 4.49 | 4.49 | 1,000 | 100 | 0.0 |
28/06/2017 |
4.49
|
150,340 | 4.50 | 4.51 | 4.49 | 0 | 500 | -0.0 |
27/06/2017 |
4.50
|
179,830 | 4.50 | 4.51 | 4.49 | 0 | 0 | 0 |
26/06/2017 |
4.50
|
206,850 | 4.49 | 4.50 | 4.47 | 10,190 | 0 | 0.1 |
23/06/2017 |
4.49
|
176,800 | 4.49 | 4.53 | 4.48 | 1,100 | 0 | 0.0 |
22/06/2017 |
4.49
|
145,900 | 4.50 | 4.53 | 4.49 | 0 | 0 | 0 |
21/06/2017 |
4.50
|
181,700 | 4.52 | 4.53 | 4.50 | 0 | 0 | 0 |
20/06/2017 |
4.52
|
205,430 | 4.55 | 4.56 | 4.51 | 9,100 | 3,210 | 0.1 |
19/06/2017 |
4.55
|
224,890 | 4.51 | 4.55 | 4.51 | 0 | 0 | 0 |
16/06/2017 |
4.51
|
181,850 | 4.50 | 4.54 | 4.50 | 0 | 200 | -0.0 |
15/06/2017 |
4.50
|
243,500 | 4.56 | 4.57 | 4.49 | 0 | 13,000 | -0.1 |
14/06/2017 |
4.56
|
200,780 | 4.56 | 4.58 | 4.53 | 5,000 | 0 | 0.0 |
13/06/2017 |
4.56
|
222,620 | 4.57 | 4.60 | 4.54 | 0 | 9,800 | -0.1 |
12/06/2017 |
4.57
|
243,310 | 4.58 | 4.63 | 4.54 | 0 | 0 | 0 |
09/06/2017 |
4.58
|
430,380 | 4.57 | 4.62 | 4.57 | 0 | 0 | 0 |
08/06/2017 |
4.57
|
272,030 | 4.56 | 4.58 | 4.56 | 0 | 0 | 0 |
07/06/2017 |
4.56
|
296,740 | 4.58 | 4.60 | 4.55 | 0 | 0 | 0 |
06/06/2017 |
4.58
|
206,480 | 4.55 | 4.60 | 4.52 | 2,200 | 0 | 0.0 |
05/06/2017 |
4.55
|
214,290 | 4.56 | 4.58 | 4.51 | 0 | 0 | 0 |
02/06/2017 |
4.56
|
323,110 | 4.53 | 4.61 | 4.46 | 0 | 0 | 0 |
01/06/2017 |
4.53
|
184,010 | 4.53 | 4.55 | 4.51 | 0 | 0 | 0 |
31/05/2017 |
4.53
|
241,370 | 4.55 | 4.57 | 4.49 | 1,100 | 0 | 0.0 |
30/05/2017 |
4.55
|
232,160 | 4.66 | 4.68 | 4.54 | 0 | 0 | 0 |
29/05/2017 |
4.66
|
465,230 | 4.45 | 4.70 | 4.43 | 0 | 0 | 0 |
26/05/2017 |
4.45
|
275,020 | 4.48 | 4.49 | 4.43 | 0 | 0 | 0 |
25/05/2017 |
4.48
|
265,170 | 4.48 | 4.50 | 4.44 | 320 | 0 | 0.0 |
24/05/2017 |
4.48
|
231,120 | 4.47 | 4.51 | 4.47 | 0 | 0 | 0 |
23/05/2017 |
4.47
|
261,440 | 4.57 | 4.61 | 4.47 | 0 | 0 | 0 |
22/05/2017 |
4.57
|
334,000 | 4.58 | 4.62 | 4.55 | 0 | 0 | 0 |
19/05/2017 |
4.58
|
425,230 | 4.63 | 4.68 | 4.52 | 6,000 | 0 | 0.1 |
18/05/2017 |
4.63
|
353,300 | 4.73 | 4.73 | 4.62 | 1,100 | 0 | 0.0 |
17/05/2017 |
4.73
|
439,530 | 4.68 | 4.82 | 4.68 | 0 | 0 | 0 |
16/05/2017 |
4.68
|
799,100 | 4.78 | 4.97 | 4.63 | 0 | 145,400 | -1.5 |
15/05/2017 |
4.78
|
1,018,940 | 4.46 | 4.78 | 4.46 | 110 | 500 | -0.0 |
12/05/2017 |
4.46
|
230,200 | 4.47 | 4.47 | 4.44 | 0 | 0 | 0 |
11/05/2017 |
4.47
|
312,430 | 4.44 | 4.49 | 4.43 | 1,100 | 0 | 0.0 |
10/05/2017 |
4.44
|
276,930 | 4.46 | 4.47 | 4.43 | 0 | 0 | 0 |
09/05/2017 |
4.46
|
278,880 | 4.49 | 4.49 | 4.46 | 3,300 | 0 | 0.0 |
08/05/2017 |
4.49
|
303,120 | 4.50 | 4.51 | 4.46 | 4,400 | 0 | 0.0 |
05/05/2017 |
4.50
|
439,790 | 4.47 | 4.51 | 4.44 | 0 | 2,000 | -0.0 |
04/05/2017 |
4.47
|
290,800 | 4.49 | 4.50 | 4.43 | 0 | 0 | 0 |
03/05/2017 |
4.49
|
328,150 | 4.47 | 4.51 | 4.45 | 0 | 0 | 0 |
28/04/2017 |
4.47
|
299,150 | 4.47 | 4.49 | 4.46 | 0 | 0 | 0 |
27/04/2017 |
4.47
|
400,530 | 4.39 | 4.49 | 4.39 | 0 | 0 | 0 |
26/04/2017 |
4.39
|
352,750 | 4.39 | 4.42 | 4.37 | 0 | 0 | 0 |
25/04/2017 |
4.39
|
395,850 | 4.39 | 4.43 | 4.36 | 0 | 6,540 | -0.1 |
24/04/2017 |
4.39
|
564,640 | 4.36 | 4.44 | 4.35 | 8,000 | 0 | 0.1 |
21/04/2017 |
4.36
|
246,150 | 4.30 | 4.39 | 4.32 | 0 | 0 | 0 |
20/04/2017 |
4.30
|
390,740 | 4.21 | 4.37 | 4.15 | 0 | 0 | 0 |
19/04/2017 |
4.21
|
243,240 | 4.18 | 4.21 | 4.18 | 0 | 0 | 0 |
18/04/2017 |
4.18
|
228,000 | 4.18 | 4.19 | 4.15 | 0 | 0 | 0 |
17/04/2017 |
4.18
|
125,520 | 4.19 | 4.20 | 4.16 | 0 | 0 | 0 |
14/04/2017 |
4.19
|
185,140 | 4.20 | 4.20 | 4.13 | 0 | 0 | 0 |
13/04/2017 |
4.20
|
206,190 | 4.30 | 4.30 | 4.15 | 900 | 0 | 0.0 |
12/04/2017 |
4.30
|
150,380 | 4.34 | 4.35 | 4.27 | 640 | 0 | 0.0 |
11/04/2017 |
4.34
|
103,020 | 4.34 | 4.34 | 4.33 | 0 | 0 | 0 |
10/04/2017 |
4.34
|
156,590 | 4.34 | 4.37 | 4.32 | 11,500 | 0 | 0.1 |
07/04/2017 |
4.34
|
193,660 | 4.33 | 4.35 | 4.31 | 0 | 0 | 0 |
05/04/2017 |
4.33
|
128,940 | 4.33 | 4.34 | 4.31 | 0 | 0 | 0 |
04/04/2017 |
4.33
|
142,930 | 4.33 | 4.34 | 4.31 | 11,350 | 0 | 0.1 |
03/04/2017 |
4.33
|
142,980 | 4.34 | 4.37 | 4.32 | 0 | 0 | 0 |
31/03/2017 |
4.34
|
180,770 | 4.34 | 4.35 | 4.32 | 0 | 0 | 0 |
30/03/2017 |
4.34
|
169,910 | 4.35 | 4.38 | 4.32 | 0 | 0 | 0 |
29/03/2017 |
4.35
|
230,900 | 4.32 | 4.39 | 4.32 | 0 | 0 | 0 |
28/03/2017 |
4.32
|
161,850 | 4.33 | 4.34 | 4.31 | 0 | 0 | 0 |
27/03/2017 |
4.33
|
147,250 | 4.32 | 4.35 | 4.32 | 1,000 | 0 | 0.0 |
24/03/2017 |
4.32
|
222,460 | 4.32 | 4.35 | 4.31 | 3,600 | 0 | 0.0 |
23/03/2017 |
4.32
|
138,730 | 4.32 | 4.34 | 4.31 | 0 | 0 | 0 |
22/03/2017 |
4.32
|
191,970 | 4.36 | 4.37 | 4.32 | 600 | 0 | 0.0 |
21/03/2017 |
4.36
|
148,210 | 4.35 | 4.39 | 4.35 | 0 | 0 | 0 |
20/03/2017 |
4.35
|
185,990 | 4.36 | 4.39 | 4.35 | 3,600 | 0 | 0.0 |
17/03/2017 |
4.36
|
171,470 | 4.36 | 4.37 | 4.34 | 1,000 | 0 | 0.0 |
16/03/2017 |
4.36
|
169,420 | 4.35 | 4.37 | 4.34 | 0 | 0 | 0 |
15/03/2017 |
4.35
|
132,730 | 4.37 | 4.37 | 4.33 | 1,000 | 0 | 0.0 |
14/03/2017 |
4.37
|
177,000 | 4.38 | 4.38 | 4.37 | 1,000 | 0 | 0.0 |
13/03/2017 |
4.38
|
154,000 | 4.39 | 4.40 | 4.38 | 0 | 0 | 0 |
10/03/2017 |
4.39
|
194,870 | 4.43 | 4.44 | 4.39 | 300 | 0 | 0.0 |
09/03/2017 |
4.43
|
190,760 | 4.47 | 4.49 | 4.40 | 0 | 0 | 0 |
08/03/2017 |
4.47
|
254,840 | 4.44 | 4.51 | 4.43 | 4,150 | 0 | 0.0 |
07/03/2017 |
4.44
|
351,560 | 4.38 | 4.44 | 4.38 | 149,490 | 0 | 1.4 |
06/03/2017 |
4.38
|
204,370 | 4.42 | 4.46 | 4.37 | 1,900 | 0 | 0.0 |
03/03/2017 |
4.42
|
201,730 | 4.44 | 4.44 | 4.40 | 0 | 0 | 0 |
02/03/2017 |
4.44
|
210,310 | 4.44 | 4.46 | 4.40 | 0 | 0 | 0 |
01/03/2017 |
4.44
|
273,500 | 4.53 | 4.57 | 4.44 | 0 | 110 | -0.0 |
28/02/2017 |
4.53
|
310,230 | 4.50 | 4.61 | 4.49 | 0 | 0 | 0 |
27/02/2017 |
4.50
|
207,270 | 4.49 | 4.50 | 4.47 | 100 | 0 | 0.0 |
24/02/2017 |
4.49
|
343,380 | 4.58 | 4.62 | 4.49 | 0 | 0 | 0 |
23/02/2017 |
4.58
|
402,290 | 4.56 | 4.73 | 4.55 | 0 | 10,280 | -0.1 |
22/02/2017 |
4.56
|
452,910 | 4.44 | 4.57 | 4.45 | 0 | 0 | 0 |
21/02/2017 |
4.44
|
589,400 | 4.30 | 4.44 | 4.30 | 0 | 0 | 0 |
20/02/2017 |
4.30
|
211,740 | 4.33 | 4.34 | 4.29 | 0 | 0 | 0 |
17/02/2017 |
4.33
|
215,880 | 4.36 | 4.37 | 4.33 | 0 | 0 | 0 |
16/02/2017 |
4.36
|
433,620 | 4.32 | 4.39 | 4.32 | 0 | 0 | 0 |
15/02/2017 |
4.32
|
239,410 | 4.29 | 4.33 | 4.29 | 400 | 0 | 0.0 |