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) |
-1.65 | -6.72% | 284,557,400 | -665,221 | -25.6 |
21.70
25.15
22.75
|
2 tháng
(2024-07-22) |
-1.10 | -4.58% | 558,943,200 | 2,269,437 | 40.3 |
21.70
25.15
22.75
|
3 tháng
(2024-06-24) |
-3.65 | -13.75% | 777,834,600 | 2,358,693 | 42.0 |
21.70
27.60
22.75
|
6 tháng
(2024-03-25) |
-9.10 | -28.44% | 1,908,331,100 | -5,216,673 | -172.1 |
21.70
33.60
22.75
|
12 tháng
(2023-09-26) |
-1.60 | -6.53% | 4,481,383,300 | -4,394,262 | -165.7 |
19.05
33.60
22.75
|
24 tháng
(2022-10-03) |
-4.75 | -17.18% | 9,211,266,000 | 11,338,985 | 67.9 |
10.10
33.60
22.75
|
36 tháng
(2021-10-06) |
-4.35 | -15.98% | 11,086,130,000 | 16,559,407 | 447.5 |
10.10
98.20
22.75
|
60 tháng
(2019-10-17) |
13.82 | 152.32% | 12,832,829,260 | -91,452,011 | -1,690.5 |
6.59
98.20
22.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2017 |
4.07
|
1,003,040 | 3.92 | 4.19 | 3.93 | 1,180 | 220,600 | -1.7 |
13/02/2017 |
3.92
|
206,340 | 3.91 | 3.94 | 3.90 | 0 | 60,000 | -0.5 |
10/02/2017 |
3.91
|
358,120 | 3.89 | 3.97 | 3.88 | 0 | 60,040 | -0.5 |
09/02/2017 |
3.89
|
452,890 | 3.87 | 3.92 | 3.87 | 0 | 60,000 | -0.5 |
08/02/2017 |
3.87
|
188,110 | 3.89 | 3.95 | 3.87 | 8,000 | 50,000 | -0.3 |
07/02/2017 |
3.89
|
232,490 | 3.97 | 4.02 | 3.87 | 0 | 62,080 | -0.5 |
06/02/2017 |
3.97
|
85,270 | 3.93 | 3.97 | 3.88 | 0 | 20,000 | -0.2 |
03/02/2017 |
3.93
|
147,100 | 3.97 | 3.97 | 3.93 | 0 | 40,000 | -0.3 |
02/02/2017 |
3.97
|
81,060 | 3.99 | 4.07 | 3.95 | 0 | 20,000 | -0.2 |
25/01/2017 |
3.99
|
157,960 | 3.90 | 4.06 | 3.94 | 10 | 30,000 | -0.2 |
24/01/2017 |
3.90
|
173,420 | 4.05 | 4.07 | 3.90 | 0 | 40,000 | -0.3 |
23/01/2017 |
4.05
|
24,310 | 4.05 | 4.07 | 4.02 | 0 | 0 | 0 |
20/01/2017 |
4.05
|
207,190 | 4.06 | 4.06 | 4.00 | 0 | 54,500 | -0.4 |
19/01/2017 |
4.06
|
76,520 | 4.06 | 4.06 | 3.97 | 0 | 15,000 | -0.1 |
18/01/2017 |
4.06
|
248,880 | 4.06 | 4.11 | 3.96 | 0 | 79,990 | -0.6 |
17/01/2017 |
4.06
|
159,730 | 4.07 | 4.07 | 3.95 | 0 | 35,000 | -0.3 |
16/01/2017 |
4.07
|
96,420 | 4.07 | 4.07 | 4.01 | 0 | 0 | 0 |
13/01/2017 |
4.07
|
119,850 | 4.07 | 4.07 | 4.02 | 1,000 | 0 | 0.0 |
12/01/2017 |
4.07
|
223,070 | 4.10 | 4.10 | 4.02 | 0 | 0 | 0 |
11/01/2017 |
4.10
|
126,280 | 4.13 | 4.13 | 4.06 | 0 | 0 | 0 |
10/01/2017 |
4.13
|
259,830 | 4.13 | 4.18 | 4.05 | 0 | 0 | 0 |
09/01/2017 |
4.13
|
235,220 | 4.04 | 4.13 | 4.03 | 0 | 0 | 0 |
06/01/2017 |
4.04
|
141,470 | 3.99 | 4.04 | 4.02 | 0 | 0 | 0 |
05/01/2017 |
3.99
|
183,040 | 3.97 | 4.05 | 3.98 | 0 | 0 | 0 |
04/01/2017 |
3.97
|
168,920 | 3.95 | 3.97 | 3.90 | 0 | 0 | 0 |
03/01/2017 |
3.95
|
30,290 | 3.95 | 3.97 | 3.93 | 0 | 1,620 | -0.0 |
30/12/2016 |
3.95
|
116,000 | 3.97 | 4.01 | 3.93 | 0 | 0 | 0 |
29/12/2016 |
3.97
|
140,770 | 3.97 | 4.02 | 3.92 | 0 | 0 | 0 |
28/12/2016 |
3.97
|
198,560 | 3.97 | 4.02 | 3.92 | 700 | 0 | 0.0 |
27/12/2016 |
3.97
|
145,850 | 3.97 | 3.99 | 3.95 | 0 | 0 | 0 |
26/12/2016 |
3.97
|
105,970 | 4.00 | 4.02 | 3.93 | 0 | 0 | 0 |
23/12/2016 |
4.00
|
114,560 | 4.03 | 4.06 | 3.97 | 0 | 0 | 0 |
22/12/2016 |
4.03
|
278,670 | 4.06 | 4.06 | 3.90 | 0 | 10 | -0 |
21/12/2016 |
4.06
|
163,760 | 4.02 | 4.08 | 3.97 | 500 | 35,000 | -0.3 |
20/12/2016 |
4.02
|
452,420 | 3.92 | 4.07 | 3.92 | 2,010 | 100,000 | -0.8 |
19/12/2016 |
3.92
|
133,650 | 3.78 | 3.94 | 3.78 | 0 | 34,000 | -0.3 |
16/12/2016 |
3.78
|
139,580 | 3.74 | 3.80 | 3.76 | 0 | 35,000 | -0.3 |
15/12/2016 |
3.74
|
112,850 | 3.66 | 3.78 | 3.64 | 0 | 27,360 | -0.2 |
14/12/2016 |
3.66
|
130,690 | 3.67 | 3.78 | 3.62 | 0 | 94,370 | -0.7 |
13/12/2016 |
3.67
|
380,640 | 3.67 | 3.75 | 3.67 | 9,800 | 100,020 | -0.6 |
12/12/2016 |
3.67
|
265,690 | 3.92 | 3.92 | 3.67 | 0 | 70,000 | -0.5 |
09/12/2016 |
3.92
|
54,070 | 3.97 | 3.99 | 3.81 | 0 | 8,000 | -0.1 |
08/12/2016 |
3.97
|
55,230 | 3.98 | 4.00 | 3.77 | 0 | 14,000 | -0.1 |
07/12/2016 |
3.98
|
16,650 | 4.02 | 4.02 | 3.93 | 80 | 4,000 | -0.0 |
06/12/2016 |
4.02
|
142,300 | 4.02 | 4.04 | 3.93 | 0 | 40,000 | -0.3 |
05/12/2016 |
4.02
|
101,520 | 4.03 | 4.06 | 3.97 | 0 | 27,300 | -0.2 |
02/12/2016 |
4.03
|
141,070 | 4.07 | 4.10 | 3.95 | 0 | 35,000 | -0.3 |
01/12/2016 |
4.07
|
387,070 | 4.05 | 4.10 | 4.05 | 0 | 100,000 | -0.8 |
30/11/2016 |
4.05
|
242,890 | 3.99 | 4.07 | 3.99 | 0 | 0 | 0 |
29/11/2016 |
3.99
|
270,720 | 3.97 | 4.04 | 3.97 | 0 | 49,000 | -0.4 |
28/11/2016 |
3.97
|
308,980 | 3.93 | 4.13 | 3.92 | 0 | 88,000 | -0.7 |
25/11/2016 |
3.93
|
384,040 | 3.92 | 3.94 | 3.88 | 0 | 166,000 | -1.3 |
24/11/2016 |
3.92
|
512,950 | 4.05 | 4.06 | 3.87 | 20 | 100,000 | -0.8 |
23/11/2016 |
4.05
|
438,920 | 4.20 | 4.23 | 4.05 | 0 | 100,000 | -0.8 |
22/11/2016 |
4.20
|
230,670 | 4.22 | 4.22 | 4.14 | 0 | 65,000 | -0.5 |
21/11/2016 |
4.22
|
439,760 | 4.24 | 4.24 | 4.15 | 0 | 100,700 | -0.8 |
18/11/2016 |
4.24
|
407,330 | 4.24 | 4.25 | 4.16 | 0 | 165,240 | -1.3 |
17/11/2016 |
4.24
|
559,390 | 4.14 | 4.28 | 4.18 | 0 | 100,500 | -0.8 |
16/11/2016 |
4.14
|
1,556,280 | 3.87 | 4.14 | 3.87 | 0 | 100,000 | -0.8 |
15/11/2016 |
3.87
|
412,530 | 3.84 | 3.88 | 3.85 | 0 | 100,000 | -0.7 |
14/11/2016 |
3.84
|
212,830 | 3.84 | 3.86 | 3.82 | 0 | 52,000 | -0.4 |
11/11/2016 |
3.84
|
161,200 | 3.84 | 3.86 | 3.81 | 0 | 0 | 0 |
10/11/2016 |
3.84
|
536,230 | 3.75 | 3.84 | 3.74 | 0 | 100,000 | -0.7 |
09/11/2016 |
3.75
|
174,830 | 3.81 | 3.82 | 3.56 | 0 | 50,000 | -0.4 |
08/11/2016 |
3.81
|
147,030 | 3.71 | 3.81 | 3.70 | 0 | 45,000 | -0.3 |
07/11/2016 |
3.71
|
248,250 | 3.82 | 3.82 | 3.71 | 0 | 65,000 | -0.5 |
04/11/2016 |
3.82
|
39,580 | 3.85 | 3.87 | 3.82 | 0 | 12,070 | -0.1 |
03/11/2016 |
3.85
|
92,610 | 3.86 | 3.86 | 3.71 | 0 | 20,000 | -0.1 |
02/11/2016 |
3.86
|
33,470 | 3.89 | 3.89 | 3.84 | 0 | 8,630 | -0.1 |
01/11/2016 |
3.89
|
85,720 | 3.90 | 3.91 | 3.77 | 0 | 23,000 | -0.2 |
31/10/2016 |
3.90
|
204,010 | 3.82 | 3.90 | 3.82 | 0 | 36,000 | -0.3 |
28/10/2016 |
3.82
|
129,270 | 3.79 | 3.82 | 3.79 | 0 | 0 | 0 |
27/10/2016 |
3.79
|
28,530 | 3.79 | 3.81 | 3.71 | 0 | 4,500 | -0.0 |
26/10/2016 |
3.79
|
114,540 | 3.82 | 3.84 | 3.71 | 0 | 31,500 | -0.2 |
25/10/2016 |
3.82
|
126,450 | 3.79 | 3.84 | 3.77 | 0 | 36,000 | -0.3 |
24/10/2016 |
3.79
|
76,620 | 3.82 | 3.82 | 3.79 | 100 | 15,320 | -0.1 |
21/10/2016 |
3.82
|
114,690 | 3.81 | 3.83 | 3.77 | 0 | 34,590 | -0.3 |
20/10/2016 |
3.81
|
82,240 | 3.81 | 3.85 | 3.77 | 0 | 21,600 | -0.2 |
19/10/2016 |
3.81
|
151,900 | 3.82 | 3.85 | 3.81 | 0 | 43,000 | -0.3 |
18/10/2016 |
3.82
|
174,120 | 3.82 | 3.97 | 3.79 | 0 | 30,820 | -0.2 |
17/10/2016 |
3.82
|
164,290 | 3.86 | 3.86 | 3.79 | 0 | 44,170 | -0.3 |
14/10/2016 |
3.86
|
196,630 | 3.86 | 3.87 | 3.82 | 0 | 48,000 | -0.4 |
13/10/2016 |
3.86
|
130,100 | 3.87 | 3.87 | 3.72 | 0 | 35,000 | -0.3 |
12/10/2016 |
3.87
|
528,430 | 3.66 | 3.87 | 3.63 | 10 | 100,500 | -0.7 |
11/10/2016 |
3.66
|
117,220 | 3.66 | 3.67 | 3.63 | 0 | 32,200 | -0.2 |
10/10/2016 |
3.66
|
82,340 | 3.65 | 3.71 | 3.64 | 0 | 21,940 | -0.2 |
07/10/2016 |
3.65
|
148,940 | 3.63 | 3.67 | 3.62 | 4,000 | 49,000 | -0.3 |
06/10/2016 |
3.63
|
44,170 | 3.68 | 3.68 | 3.63 | 0 | 11,000 | -0.1 |
05/10/2016 |
3.68
|
92,880 | 3.68 | 3.68 | 3.63 | 0 | 26,000 | -0.2 |
04/10/2016 |
3.68
|
142,750 | 3.68 | 3.71 | 3.63 | 0 | 35,000 | -0.2 |
03/10/2016 |
3.68
|
38,760 | 3.67 | 3.70 | 3.67 | 10 | 0 | 0 |
30/09/2016 |
3.67
|
87,350 | 3.63 | 3.67 | 3.62 | 0 | 0 | 0 |
29/09/2016 |
3.63
|
110,180 | 3.64 | 3.64 | 3.61 | 0 | 0 | 0 |
28/09/2016 |
3.64
|
161,660 | 3.61 | 3.66 | 3.56 | 0 | 46,910 | -0.3 |
27/09/2016 |
3.61
|
171,540 | 3.64 | 3.71 | 3.58 | 0 | 47,640 | -0.3 |
26/09/2016 |
3.64
|
84,340 | 3.70 | 3.71 | 3.64 | 0 | 20,500 | -0.1 |
23/09/2016 |
3.70
|
106,550 | 3.71 | 3.71 | 3.67 | 98,613 | 128,893 | -0.2 |
22/09/2016 |
3.71
|
124,080 | 3.71 | 3.76 | 3.67 | 1,000 | 38,210 | -0.3 |
21/09/2016 |
3.71
|
167,840 | 3.66 | 3.74 | 3.67 | 1,000 | 45,000 | -0.3 |
20/09/2016 |
3.66
|
55,290 | 3.61 | 3.68 | 3.64 | 0 | 17,050 | -0.1 |