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 | 2.31% | 10,521,500 | -15,000 | -0.1 |
4.17
4.46
4.43
|
2 tháng
(2024-07-22) |
0.02 | 0.45% | 20,547,300 | -15,008 | -0.1 |
4.14
4.46
4.43
|
3 tháng
(2024-06-24) |
-0.03 | -0.67% | 29,825,700 | -25,808 | -0.1 |
4.14
4.56
4.43
|
6 tháng
(2024-03-25) |
-0.46 | -9.41% | 99,027,600 | -25,808 | -0.1 |
4.14
5
4.43
|
12 tháng
(2023-09-26) |
-0.66 | -12.97% | 327,079,700 | -25,808 | -0.1 |
3.86
5.14
4.43
|
24 tháng
(2022-10-03) |
-0.82 | -15.62% | 1,032,749,300 | -33,706 | -0.9 |
3.04
6.83
4.43
|
36 tháng
(2021-10-06) |
-6.71 | -60.22% | 2,209,412,200 | -103,806 | -1.9 |
3.04
15.80
4.43
|
60 tháng
(2019-10-17) |
0.71 | 18.94% | 3,993,556,760 | -6,011,376 | -62.6 |
3.04
20.10
4.43
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2017 |
3.83
|
2,975,680 | 3.76 | 3.90 | 3.74 | 500 | 0 | 0.0 |
13/02/2017 |
3.76
|
1,987,990 | 3.63 | 3.84 | 3.63 | 0 | 0 | 0 |
10/02/2017 |
3.63
|
854,930 | 3.65 | 3.67 | 3.61 | 9,020 | 0 | 0.0 |
09/02/2017 |
3.65
|
863,840 | 3.63 | 3.66 | 3.61 | 100 | 0 | 0.0 |
08/02/2017 |
3.63
|
723,560 | 3.67 | 3.70 | 3.62 | 0 | 197,040 | -0.8 |
07/02/2017 |
3.67
|
905,780 | 3.60 | 3.67 | 3.59 | 0 | 0 | 0 |
06/02/2017 |
3.60
|
819,680 | 3.65 | 3.65 | 3.59 | 2,010 | 632,520 | -2.5 |
03/02/2017 |
3.65
|
935,520 | 3.78 | 3.78 | 3.60 | 0 | 532,000 | -2.1 |
02/02/2017 |
3.78
|
643,740 | 3.69 | 3.78 | 3.63 | 0 | 13,050 | -0.1 |
25/01/2017 |
3.69
|
580,020 | 3.65 | 3.70 | 3.63 | 0 | 0 | 0 |
24/01/2017 |
3.65
|
594,400 | 3.60 | 3.69 | 3.59 | 310 | 0 | 0.0 |
23/01/2017 |
3.60
|
993,520 | 3.60 | 3.77 | 3.60 | 140,690 | 0 | 0.6 |
20/01/2017 |
3.60
|
1,328,580 | 3.54 | 3.69 | 3.55 | 114,210 | 0 | 0.4 |
19/01/2017 |
3.54
|
1,395,770 | 3.70 | 3.74 | 3.54 | 10,100 | 0 | 0.0 |
18/01/2017 |
3.70
|
838,380 | 3.92 | 3.96 | 3.70 | 10,000 | 0 | 0.0 |
17/01/2017 |
3.92
|
793,400 | 3.95 | 4.02 | 3.92 | 0 | 0 | 0 |
16/01/2017 |
3.95
|
642,430 | 3.97 | 4.02 | 3.95 | 15,000 | 0 | 0.1 |
13/01/2017 |
3.97
|
878,040 | 4.04 | 4.05 | 3.97 | 0 | 0 | 0 |
12/01/2017 |
4.04
|
781,870 | 4.05 | 4.06 | 3.98 | 12,000 | 0 | 0.1 |
11/01/2017 |
4.05
|
1,199,470 | 4.08 | 4.11 | 4.05 | 0 | 0 | 0 |
10/01/2017 |
4.08
|
1,043,910 | 4.10 | 4.11 | 4.08 | 0 | 0 | 0 |
09/01/2017 |
4.10
|
1,143,340 | 4.13 | 4.15 | 4.10 | 0 | 0 | 0 |
06/01/2017 |
4.13
|
1,264,060 | 4.11 | 4.14 | 4.09 | 0 | 0 | 0 |
05/01/2017 |
4.11
|
1,004,940 | 4.11 | 4.16 | 4.10 | 0 | 0 | 0 |
04/01/2017 |
4.11
|
903,910 | 4.17 | 4.17 | 4.11 | 0 | 0 | 0 |
03/01/2017 |
4.17
|
1,002,330 | 4.14 | 4.17 | 4.13 | 0 | 0 | 0 |
30/12/2016 |
4.14
|
885,450 | 4.21 | 4.21 | 4.07 | 0 | 15,000 | -0.1 |
29/12/2016 |
4.21
|
1,447,390 | 4.21 | 4.25 | 4.09 | 5,000 | 0 | 0.0 |
28/12/2016 |
4.21
|
1,296,280 | 4.16 | 4.21 | 4.12 | 0 | 0 | 0 |
27/12/2016 |
4.16
|
2,086,390 | 4.12 | 4.29 | 4.09 | 0 | 0 | 0 |
26/12/2016 |
4.12
|
1,261,080 | 4.11 | 4.14 | 4.09 | 0 | 0 | 0 |
23/12/2016 |
4.11
|
1,061,810 | 4.09 | 4.11 | 4.08 | 45,000 | 0 | 0.2 |
22/12/2016 |
4.09
|
1,051,320 | 4.14 | 4.17 | 4.09 | 0 | 0 | 0 |
21/12/2016 |
4.14
|
2,005,840 | 4.02 | 4.14 | 4.02 | 0 | 3,240 | -0.0 |
20/12/2016 |
4.02
|
1,402,010 | 4.04 | 4.05 | 4.00 | 100,000 | 0 | 0.4 |
19/12/2016 |
4.04
|
1,466,090 | 3.98 | 4.06 | 4.00 | 45,000 | 0 | 0.2 |
16/12/2016 |
3.98
|
1,320,380 | 4.11 | 4.17 | 3.98 | 0 | 0 | 0 |
15/12/2016 |
4.11
|
1,242,230 | 4.20 | 4.22 | 4.05 | 35,000 | 0 | 0.2 |
14/12/2016 |
4.20
|
1,825,780 | 4.02 | 4.30 | 3.97 | 0 | 0 | 0 |
13/12/2016 |
4.02
|
3,670,820 | 4.24 | 4.24 | 3.95 | 5,000 | 22,000 | -0.1 |
12/12/2016 |
4.24
|
1,576,980 | 4.56 | 4.56 | 4.24 | 20 | 2,100 | -0.0 |
09/12/2016 |
4.56
|
2,503,530 | 4.64 | 4.82 | 4.53 | 20 | 0 | 0.0 |
08/12/2016 |
4.64
|
2,992,740 | 4.34 | 4.64 | 4.63 | 3,000 | 0 | 0.0 |
07/12/2016 |
4.34
|
2,615,780 | 4.36 | 4.38 | 4.31 | 0 | 0 | 0 |
06/12/2016 |
4.36
|
3,873,380 | 4.54 | 4.54 | 4.35 | 0 | 1,000 | -0.0 |
05/12/2016 |
4.54
|
3,181,960 | 4.78 | 4.81 | 4.51 | 0 | 430,000 | -2.1 |
02/12/2016 |
4.78
|
2,531,340 | 4.88 | 4.88 | 4.66 | 0 | 0 | 0 |
01/12/2016 |
4.88
|
5,393,490 | 4.91 | 4.92 | 4.79 | 83,540 | 0 | 0.4 |
30/11/2016 |
4.91
|
4,277,900 | 4.91 | 4.92 | 4.71 | 179,000 | 500 | 0.9 |
29/11/2016 |
4.91
|
6,484,520 | 5.27 | 5.27 | 4.91 | 90 | 0 | 0.0 |
28/11/2016 |
5.27
|
5,641,700 | 5.41 | 5.43 | 5.27 | 0 | 2,005,060 | -11.4 |
25/11/2016 |
5.41
|
9,651,270 | 5.37 | 5.41 | 5.23 | 52,010 | 0 | 0.3 |
24/11/2016 |
5.37
|
6,655,850 | 5.26 | 5.40 | 5.13 | 119,010 | 0 | 0.7 |
23/11/2016 |
5.26
|
5,645,050 | 5.04 | 5.31 | 5.11 | 11,400 | 3,000 | 0.0 |
22/11/2016 |
5.04
|
4,346,080 | 4.71 | 5.04 | 4.70 | 40,230 | 0 | 0.2 |
21/11/2016 |
4.71
|
1,546,890 | 4.67 | 4.74 | 4.66 | 0 | 0 | 0 |
18/11/2016 |
4.67
|
1,744,600 | 4.71 | 4.74 | 4.62 | 50,000 | 864,390 | -4.1 |
17/11/2016 |
4.71
|
1,795,450 | 4.77 | 4.79 | 4.70 | 50,000 | 800,000 | -3.8 |
16/11/2016 |
4.77
|
1,628,280 | 4.74 | 4.81 | 4.73 | 80,000 | 42,690 | 0.2 |
15/11/2016 |
4.74
|
1,759,040 | 4.88 | 4.88 | 4.74 | 0 | 541,590 | -2.8 |
14/11/2016 |
4.88
|
1,554,860 | 4.90 | 4.98 | 4.85 | 20,000 | 0 | 0.1 |
11/11/2016 |
4.90
|
1,665,970 | 4.89 | 4.96 | 4.84 | 15,000 | 0 | 0.1 |
10/11/2016 |
4.89
|
1,532,330 | 4.65 | 4.89 | 4.76 | 135,000 | 0 | 0.7 |
09/11/2016 |
4.65
|
1,265,860 | 4.81 | 4.81 | 4.53 | 0 | 0 | 0 |
08/11/2016 |
4.81
|
1,636,720 | 4.79 | 4.81 | 4.76 | 27,000 | 0 | 0.1 |
07/11/2016 |
4.79
|
1,737,170 | 4.74 | 4.81 | 4.74 | 0 | 0 | 0 |
04/11/2016 |
4.74
|
1,652,720 | 4.74 | 4.81 | 4.72 | 0 | 0 | 0 |
03/11/2016 |
4.74
|
1,500,390 | 4.75 | 4.75 | 4.66 | 0 | 0 | 0 |
02/11/2016 |
4.75
|
1,059,110 | 4.82 | 4.82 | 4.73 | 0 | 0 | 0 |
01/11/2016 |
4.82
|
1,167,030 | 4.78 | 4.87 | 4.77 | 3,000 | 0 | 0.0 |
31/10/2016 |
4.78
|
1,010,670 | 4.86 | 4.88 | 4.78 | 0 | 0 | 0 |
28/10/2016 |
4.86
|
1,043,410 | 4.81 | 4.94 | 4.75 | 0 | 0 | 0 |
27/10/2016 |
4.81
|
706,120 | 4.73 | 4.81 | 4.72 | 0 | 1,000 | -0.0 |
26/10/2016 |
4.73
|
991,010 | 4.76 | 4.80 | 4.73 | 0 | 0 | 0 |
25/10/2016 |
4.76
|
1,177,760 | 4.76 | 4.84 | 4.72 | 0 | 1,900 | -0.0 |
24/10/2016 |
4.76
|
1,185,080 | 4.83 | 4.87 | 4.76 | 640 | 0 | 0.0 |
21/10/2016 |
4.83
|
1,534,280 | 4.89 | 4.94 | 4.82 | 308,000 | 0 | 1.6 |
20/10/2016 |
4.89
|
1,345,250 | 4.83 | 4.99 | 4.85 | 5,000 | 0 | 0.0 |
19/10/2016 |
4.83
|
2,056,430 | 4.95 | 5.03 | 4.83 | 1,800 | 52,600 | -0.3 |
18/10/2016 |
4.95
|
2,146,230 | 5.18 | 5.18 | 4.95 | 0 | 457,380 | -2.5 |
17/10/2016 |
5.18
|
1,569,540 | 5.28 | 5.41 | 5.14 | 310 | 0 | 0.0 |
14/10/2016 |
5.28
|
2,709,370 | 5.20 | 5.53 | 5.22 | 10,450 | 3,350 | 0.0 |
13/10/2016 |
5.20
|
2,199,460 | 4.88 | 5.21 | 4.81 | 3,020 | 0 | 0.0 |
12/10/2016 |
4.88
|
997,590 | 4.87 | 4.92 | 4.81 | 3,000 | 0 | 0.0 |
11/10/2016 |
4.87
|
838,580 | 4.82 | 4.89 | 4.71 | 15,200 | 0 | 0.1 |
10/10/2016 |
4.82
|
856,680 | 4.90 | 4.94 | 4.82 | 43,700 | 0 | 0.2 |
07/10/2016 |
4.90
|
850,660 | 4.91 | 4.97 | 4.79 | 30,620 | 0 | 0.2 |
06/10/2016 |
4.91
|
1,898,740 | 4.70 | 4.94 | 4.75 | 139,540 | 11,160 | 0.7 |
05/10/2016 |
4.70
|
1,121,100 | 4.67 | 4.76 | 4.66 | 10,000 | 0 | 0.1 |
04/10/2016 |
4.67
|
672,250 | 4.79 | 4.84 | 4.62 | 32,620 | 0 | 0.2 |
03/10/2016 |
4.79
|
952,300 | 4.63 | 4.88 | 4.63 | 76,000 | 26,780 | 0.3 |
30/09/2016 |
4.63
|
1,396,690 | 4.57 | 4.70 | 4.49 | 130,400 | 54,500 | 0.4 |
29/09/2016 |
4.57
|
756,390 | 4.57 | 4.68 | 4.56 | 42,010 | 0 | 0.2 |
28/09/2016 |
4.57
|
829,300 | 4.62 | 4.71 | 4.56 | 30 | 4,470 | -0.0 |
27/09/2016 |
4.62
|
985,660 | 4.77 | 4.79 | 4.62 | 21,070 | 15,000 | 0.0 |
26/09/2016 |
4.77
|
505,150 | 4.81 | 4.88 | 4.77 | 18,040 | 0 | 0.1 |
23/09/2016 |
4.81
|
737,710 | 4.85 | 4.90 | 4.81 | 50,010 | 0 | 0.3 |
22/09/2016 |
4.85
|
691,790 | 4.79 | 4.97 | 4.79 | 35,310 | 0 | 0.2 |
21/09/2016 |
4.79
|
1,354,930 | 4.99 | 4.99 | 4.72 | 30,070 | 0 | 0.2 |
20/09/2016 |
4.99
|
1,506,430 | 4.74 | 5.06 | 4.74 | 49,120 | 0 | 0.3 |