Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-16) |
-0.16 | -3.70% | 17,006,400 | 0 | 0 |
4.17
4.47
4.17
|
2 tháng
(2024-09-16) |
-0.02 | -0.48% | 29,819,900 | 0 | 0 |
4.17
4.49
4.17
|
3 tháng
(2024-08-19) |
-0.14 | -3.25% | 37,069,900 | -15,000 | -0.1 |
4.17
4.49
4.17
|
6 tháng
(2024-05-20) |
-0.50 | -10.71% | 83,934,700 | -25,800 | -0.1 |
4.14
4.88
4.17
|
12 tháng
(2023-11-21) |
-0.43 | -9.35% | 274,277,600 | -25,800 | -0.1 |
4.14
5.08
4.17
|
24 tháng
(2022-11-28) |
0.24 | 6.11% | 1,005,410,300 | -31,392 | -0.6 |
3.47
6.83
4.17
|
36 tháng
(2021-12-01) |
-9.46 | -69.41% | 1,858,707,300 | -67,798 | -1.4 |
3.04
15.80
4.17
|
60 tháng
(2019-12-12) |
-2.40 | -36.54% | 3,984,561,640 | -5,964,388 | -62.3 |
3.04
20.10
4.17
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/01/2018 |
5.93
|
1,859,500 | 6.38 | 6.38 | 5.93 | 1,000 | 300 | 0.0 |
22/01/2018 |
6.38
|
1,173,880 | 6.73 | 6.75 | 6.27 | 1,000 | 5,500 | -0.0 |
19/01/2018 |
6.73
|
683,720 | 6.89 | 6.95 | 6.70 | 0 | 300 | -0.0 |
18/01/2018 |
6.89
|
371,050 | 6.84 | 6.93 | 6.79 | 2,000 | 0 | 0.0 |
17/01/2018 |
6.84
|
580,020 | 7.16 | 7.21 | 6.84 | 6,130 | 0 | 0.0 |
16/01/2018 |
7.16
|
515,150 | 7.02 | 7.18 | 7.04 | 0 | 3,000 | -0.0 |
15/01/2018 |
7.02
|
1,336,180 | 7.28 | 7.36 | 6.90 | 6,000 | 200 | 0.0 |
12/01/2018 |
7.28
|
1,062,620 | 7.31 | 7.47 | 7.28 | 1,300 | 133,710 | -1.1 |
11/01/2018 |
7.31
|
840,530 | 7.39 | 7.48 | 7.31 | 8,570 | 0 | 0.1 |
10/01/2018 |
7.39
|
983,510 | 7.40 | 7.53 | 7.39 | 0 | 10,500 | -0.1 |
09/01/2018 |
7.40
|
630,970 | 7.40 | 7.55 | 7.39 | 0 | 0 | 0 |
08/01/2018 |
7.40
|
698,040 | 7.40 | 7.62 | 7.40 | 0 | 0 | 0 |
05/01/2018 |
7.40
|
685,190 | 7.86 | 7.93 | 7.40 | 107,210 | 2,800 | 0.8 |
04/01/2018 |
7.86
|
724,800 | 7.64 | 7.90 | 7.62 | 129,300 | 0 | 1.1 |
03/01/2018 |
7.64
|
1,191,280 | 7.67 | 7.95 | 7.62 | 0 | 0 | 0 |
02/01/2018 |
7.67
|
1,019,200 | 7.81 | 7.99 | 7.59 | 2,000 | 0 | 0.0 |
29/12/2017 |
7.81
|
5,406,490 | 7.96 | 8.15 | 7.81 | 0 | 10,000 | -0.1 |
28/12/2017 |
7.96
|
1,170,500 | 8.13 | 8.18 | 7.96 | 120 | 3,000 | -0.0 |
27/12/2017 |
8.13
|
1,433,120 | 8.32 | 8.38 | 8.13 | 0 | 100 | -0.0 |
26/12/2017 |
8.32
|
2,779,770 | 8.32 | 8.48 | 8.25 | 10,000 | 1,300 | 0.1 |
25/12/2017 |
8.32
|
4,215,730 | 8.32 | 8.54 | 8.32 | 4,520 | 100 | 0.0 |
22/12/2017 |
8.32
|
4,858,170 | 7.96 | 8.51 | 7.97 | 0 | 8,200 | -0.1 |
21/12/2017 |
7.96
|
4,151,090 | 7.95 | 8.02 | 7.90 | 0 | 0 | 0 |
20/12/2017 |
7.95
|
2,499,610 | 7.97 | 8.04 | 7.95 | 100 | 0 | 0.0 |
19/12/2017 |
7.97
|
3,063,410 | 7.97 | 8.05 | 7.90 | 500 | 300 | 0.0 |
18/12/2017 |
7.97
|
2,879,530 | 7.90 | 8.18 | 7.87 | 0 | 200 | -0.0 |
15/12/2017 |
7.90
|
1,992,790 | 7.95 | 7.99 | 7.90 | 0 | 100 | -0.0 |
14/12/2017 |
7.95
|
5,337,900 | 7.86 | 7.99 | 7.86 | 0 | 650 | -0.0 |
13/12/2017 |
7.86
|
1,584,680 | 7.95 | 8.02 | 7.86 | 8,000 | 267,990 | -2.2 |
12/12/2017 |
7.95
|
2,621,260 | 8.05 | 8.09 | 7.67 | 0 | 2,500 | -0.0 |
11/12/2017 |
8.05
|
4,210,150 | 8.04 | 8.23 | 7.72 | 200 | 0 | 0.0 |
08/12/2017 |
8.04
|
1,905,220 | 8.05 | 8.26 | 8.04 | 100 | 200 | -0.0 |
07/12/2017 |
8.05
|
1,952,930 | 8.02 | 8.13 | 7.95 | 100 | 570 | -0.0 |
06/12/2017 |
8.02
|
1,550,680 | 8.18 | 8.27 | 7.87 | 0 | 0 | 0 |
05/12/2017 |
8.18
|
2,653,800 | 8.27 | 8.41 | 8.11 | 5,910 | 0 | 0.1 |
04/12/2017 |
8.27
|
2,238,800 | 8.29 | 8.32 | 8.23 | 300 | 0 | 0.0 |
01/12/2017 |
8.29
|
2,557,250 | 8.15 | 8.32 | 8.05 | 830 | 0 | 0.0 |
30/11/2017 |
8.15
|
1,824,900 | 7.98 | 8.23 | 7.86 | 0 | 0 | 0 |
29/11/2017 |
7.98
|
793,150 | 7.97 | 8.09 | 7.97 | 80 | 0 | 0.0 |
28/11/2017 |
7.97
|
1,344,460 | 8.27 | 8.50 | 7.95 | 260 | 0 | 0.0 |
27/11/2017 |
8.27
|
1,878,750 | 7.87 | 8.32 | 7.87 | 0 | 200 | -0.0 |
24/11/2017 |
7.87
|
881,420 | 7.87 | 7.90 | 7.72 | 0 | 0 | 0 |
23/11/2017 |
7.87
|
3,405,120 | 7.70 | 7.90 | 7.63 | 0 | 0 | 0 |
22/11/2017 |
7.70
|
872,130 | 7.68 | 7.76 | 7.57 | 180 | 0 | 0.0 |
21/11/2017 |
7.68
|
2,079,970 | 7.90 | 8.04 | 7.68 | 10,250 | 0 | 0.1 |
20/11/2017 |
7.90
|
2,584,560 | 7.58 | 8.01 | 7.58 | 1,830 | 0 | 0.0 |
17/11/2017 |
7.58
|
2,807,260 | 7.34 | 7.69 | 7.34 | 2,300 | 0 | 0.0 |
16/11/2017 |
7.34
|
2,854,910 | 6.98 | 7.46 | 7.04 | 2,020 | 0 | 0.0 |
15/11/2017 |
6.98
|
519,780 | 6.85 | 6.98 | 6.84 | 0 | 0 | 0 |
14/11/2017 |
6.85
|
1,291,180 | 6.75 | 6.87 | 6.71 | 50 | 0 | 0.0 |
13/11/2017 |
6.75
|
1,728,750 | 6.79 | 6.82 | 6.65 | 20 | 0 | 0.0 |
10/11/2017 |
6.79
|
607,450 | 6.89 | 6.91 | 6.75 | 300 | 0 | 0.0 |
09/11/2017 |
6.89
|
369,120 | 6.84 | 6.97 | 6.84 | 0 | 80 | -0.0 |
08/11/2017 |
6.84
|
769,870 | 7.13 | 7.25 | 6.84 | 2,020 | 10 | 0.0 |
07/11/2017 |
7.13
|
2,033,440 | 6.66 | 7.13 | 6.66 | 110 | 0 | 0.0 |
06/11/2017 |
6.66
|
587,070 | 6.63 | 6.70 | 6.61 | 0 | 2,500 | -0.0 |
03/11/2017 |
6.63
|
1,931,620 | 6.64 | 6.71 | 6.50 | 0 | 1,000 | -0.0 |
02/11/2017 |
6.64
|
1,947,920 | 6.68 | 6.73 | 6.61 | 0 | 0 | 0 |
01/11/2017 |
6.68
|
1,702,870 | 6.65 | 6.81 | 6.65 | 2,000 | 46,490 | -0.3 |
31/10/2017 |
6.65
|
5,123,390 | 6.92 | 6.92 | 6.57 | 0 | 0 | 0 |
30/10/2017 |
6.92
|
3,343,570 | 7.44 | 7.49 | 6.92 | 150 | 0 | 0.0 |
27/10/2017 |
7.44
|
1,097,290 | 7.42 | 7.58 | 7.42 | 0 | 0 | 0 |
26/10/2017 |
7.42
|
4,212,540 | 7.42 | 7.60 | 7.41 | 50 | 1,030 | -0.0 |
25/10/2017 |
7.42
|
1,595,380 | 7.24 | 7.47 | 7.24 | 420 | 600 | -0.0 |
24/10/2017 |
7.24
|
2,264,870 | 7.21 | 7.32 | 7.21 | 1,000 | 116,640 | -0.9 |
23/10/2017 |
7.21
|
4,595,960 | 7.58 | 7.67 | 7.16 | 1,030 | 1,500 | -0.0 |
20/10/2017 |
7.58
|
2,657,260 | 7.87 | 7.91 | 7.58 | 600 | 0 | 0.0 |
19/10/2017 |
7.87
|
1,662,380 | 7.90 | 7.98 | 7.85 | 25,320 | 0 | 0.2 |
18/10/2017 |
7.90
|
3,983,120 | 7.90 | 8.32 | 7.90 | 4,540 | 10,000 | -0.0 |
17/10/2017 |
7.90
|
3,899,910 | 7.67 | 7.92 | 7.73 | 60,020 | 0 | 0.5 |
16/10/2017 |
7.67
|
2,577,460 | 7.66 | 7.81 | 7.62 | 28,270 | 0 | 0.2 |
13/10/2017 |
7.66
|
2,199,380 | 7.69 | 7.81 | 7.62 | 0 | 1,500 | -0.0 |
12/10/2017 |
7.69
|
2,646,700 | 7.67 | 7.94 | 7.67 | 150 | 0 | 0.0 |
11/10/2017 |
7.67
|
2,858,890 | 7.44 | 7.86 | 7.48 | 50 | 14,670 | -0.1 |
10/10/2017 |
7.44
|
3,165,590 | 7.53 | 7.53 | 7.38 | 0 | 2,000 | -0.0 |
09/10/2017 |
7.53
|
4,471,650 | 7.87 | 7.90 | 7.32 | 4,100 | 1,830 | 0.0 |
06/10/2017 |
7.87
|
4,541,080 | 7.76 | 7.96 | 7.59 | 1,500 | 5,660 | -0.0 |
05/10/2017 |
7.76
|
7,403,730 | 7.71 | 8.21 | 7.73 | 5,800 | 0 | 0.1 |
04/10/2017 |
7.71
|
5,290,730 | 7.21 | 7.71 | 7.30 | 17,400 | 600 | 0.1 |
03/10/2017 |
7.21
|
11,158,440 | 7.63 | 7.63 | 7.11 | 1,210 | 4,100 | -0.0 |
02/10/2017 |
7.63
|
3,723,530 | 8.21 | 8.21 | 7.63 | 1,600 | 0 | 0.0 |
29/09/2017 |
8.21
|
8,540,930 | 8.82 | 8.82 | 8.21 | 550 | 200 | 0.0 |
28/09/2017 |
8.82
|
7,458,530 | 9.47 | 9.47 | 8.82 | 1,260 | 500 | 0.0 |
27/09/2017 |
9.47
|
21,998,370 | 10.17 | 10.17 | 9.47 | 46,920 | 11,000 | 0.4 |
26/09/2017 |
10.17
|
9,274,640 | 10.91 | 11.00 | 10.17 | 0 | 0 | 0 |
25/09/2017 |
10.91
|
6,927,480 | 11.41 | 11.51 | 10.86 | 280 | 0 | 0.0 |
22/09/2017 |
11.41
|
8,246,450 | 11.88 | 11.97 | 11.41 | 40 | 1,500 | -0.0 |
21/09/2017 |
11.88
|
5,311,980 | 11.97 | 12.34 | 11.88 | 20 | 4,000 | -0.1 |
20/09/2017 |
11.97
|
4,422,340 | 11.92 | 12.11 | 11.74 | 6,460 | 50,000 | -0.6 |
19/09/2017 |
11.92
|
6,371,450 | 12.25 | 12.29 | 11.69 | 3,370 | 2,580 | 0.0 |
18/09/2017 |
12.25
|
9,245,940 | 11.65 | 12.29 | 11.51 | 1,540 | 12,500 | -0.1 |
15/09/2017 |
11.65
|
5,379,770 | 11.28 | 11.65 | 11.09 | 50,370 | 0 | 0.6 |
14/09/2017 |
11.28
|
3,729,220 | 11.23 | 11.46 | 11.18 | 5,660 | 0 | 0.1 |
13/09/2017 |
11.23
|
3,339,900 | 10.63 | 11.28 | 10.72 | 0 | 1,500 | -0.0 |
12/09/2017 |
10.63
|
5,411,100 | 11.37 | 11.51 | 10.63 | 200 | 66,070 | -0.8 |
11/09/2017 |
11.37
|
4,510,130 | 11.65 | 11.83 | 11.37 | 12,100 | 0 | 0.2 |
08/09/2017 |
11.65
|
2,950,090 | 11.60 | 11.69 | 11.46 | 80 | 0 | 0.0 |
07/09/2017 |
11.60
|
7,343,370 | 11.46 | 11.92 | 11.46 | 1,540 | 1,200 | 0.0 |
06/09/2017 |
11.46
|
5,667,350 | 11.04 | 11.51 | 10.91 | 15,350 | 0 | 0.2 |
05/09/2017 |
11.04
|
4,219,070 | 11.18 | 11.32 | 11.00 | 20 | 0 | 0.0 |