Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
1.70 | 3.95% | 63,652,100 | 724,470 | 30.5 |
42.10
44.80
44.70
|
2 tháng
(2024-07-22) |
6.35 | 16.56% | 126,958,500 | 883,030 | 34.8 |
34.65
44.80
44.70
|
3 tháng
(2024-06-21) |
0.30 | 0.68% | 164,565,000 | 196,774 | 4.2 |
34.65
44.80
44.70
|
6 tháng
(2024-03-25) |
1.49 | 3.46% | 292,952,200 | -124,372 | -10.5 |
34.65
48.10
44.70
|
12 tháng
(2023-09-25) |
18.21 | 68.74% | 534,444,900 | 9,400,562 | 447.2 |
22.95
48.10
44.70
|
24 tháng
(2022-09-30) |
24.66 | 123.04% | 931,050,200 | 8,965,722 | 522.1 |
8.38
48.10
44.70
|
36 tháng
(2021-10-05) |
16.57 | 58.89% | 1,097,400,600 | 17,972,399 | 897.3 |
8.38
48.10
44.70
|
60 tháng
(2019-10-16) |
40.26 | 906.36% | 1,313,460,920 | 17,578,409 | 887.6 |
3.88
48.10
44.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2017 |
3.35
|
83,480 | 3.35 | 3.38 | 3.35 | 0 | 0 | 0 |
23/11/2017 |
3.35
|
30,120 | 3.36 | 3.36 | 3.33 | 6,500 | 0 | 0.1 |
22/11/2017 |
3.36
|
59,090 | 3.36 | 3.38 | 3.33 | 10,000 | 0 | 0.1 |
21/11/2017 |
3.36
|
60,610 | 3.35 | 3.38 | 3.33 | 0 | 0 | 0 |
20/11/2017 |
3.35
|
49,590 | 3.35 | 3.38 | 3.33 | 0 | 0 | 0 |
17/11/2017 |
3.35
|
40,550 | 3.36 | 3.36 | 3.32 | 0 | 0 | 0 |
16/11/2017 |
3.36
|
5,600 | 3.38 | 3.38 | 3.35 | 0 | 0 | 0 |
15/11/2017 |
3.38
|
48,860 | 3.38 | 3.41 | 3.32 | 0 | 0 | 0 |
14/11/2017 |
3.38
|
63,640 | 3.38 | 3.38 | 3.29 | 0 | 0 | 0 |
13/11/2017 |
3.38
|
2,570 | 3.36 | 3.44 | 3.26 | 0 | 0 | 0 |
10/11/2017 |
3.36
|
19,100 | 3.35 | 3.38 | 3.26 | 0 | 0 | 0 |
09/11/2017 |
3.35
|
34,790 | 3.35 | 3.38 | 3.30 | 2,020 | 0 | 0.0 |
08/11/2017 |
3.35
|
11,270 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
07/11/2017 |
3.35
|
20,600 | 3.35 | 3.35 | 3.33 | 200 | 0 | 0.0 |
06/11/2017 |
3.35
|
20,530 | 3.35 | 3.35 | 3.29 | 0 | 0 | 0 |
03/11/2017 |
3.35
|
15,150 | 3.32 | 3.35 | 3.29 | 50 | 0 | 0.0 |
02/11/2017 |
3.32
|
71,650 | 3.35 | 3.38 | 3.30 | 0 | 0 | 0 |
01/11/2017 |
3.35
|
55,390 | 3.41 | 3.46 | 3.35 | 0 | 0 | 0 |
31/10/2017 |
3.41
|
13,550 | 3.44 | 3.44 | 3.38 | 0 | 0 | 0 |
30/10/2017 |
3.44
|
15,020 | 3.44 | 3.44 | 3.41 | 0 | 0 | 0 |
27/10/2017 |
3.44
|
1,050 | 3.42 | 3.46 | 3.44 | 0 | 0 | 0 |
26/10/2017 |
3.42
|
25,120 | 3.44 | 3.44 | 3.42 | 0 | 0 | 0 |
25/10/2017 |
3.44
|
12,570 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
24/10/2017 |
3.44
|
70,090 | 3.44 | 3.51 | 3.44 | 0 | 0 | 0 |
23/10/2017 |
3.44
|
20,220 | 3.55 | 3.55 | 3.44 | 1,040 | 0 | 0.0 |
20/10/2017 |
3.55
|
2,110 | 3.58 | 3.58 | 3.45 | 700 | 0 | 0.0 |
19/10/2017 |
3.58
|
96,970 | 3.51 | 3.58 | 3.52 | 0 | 0 | 0 |
18/10/2017 |
3.51
|
34,660 | 3.44 | 3.52 | 3.44 | 0 | 0 | 0 |
17/10/2017 |
3.44
|
7,550 | 3.49 | 3.52 | 3.44 | 0 | 0 | 0 |
16/10/2017 |
3.49
|
8,130 | 3.49 | 3.49 | 3.46 | 0 | 0 | 0 |
13/10/2017 |
3.49
|
26,380 | 3.46 | 3.70 | 3.49 | 0 | 0 | 0 |
12/10/2017 |
3.46
|
10,250 | 3.46 | 3.48 | 3.46 | 700 | 0 | 0.0 |
11/10/2017 |
3.46
|
2,640 | 3.49 | 3.49 | 3.46 | 1,000 | 0 | 0.0 |
10/10/2017 |
3.49
|
18,050 | 3.49 | 3.52 | 3.46 | 0 | 0 | 0 |
09/10/2017 |
3.49
|
18,000 | 3.44 | 3.49 | 3.46 | 0 | 0 | 0 |
06/10/2017 |
3.44
|
12,640 | 3.42 | 3.44 | 3.42 | 0 | 0 | 0 |
05/10/2017 |
3.42
|
7,860 | 3.44 | 3.46 | 3.42 | 0 | 0 | 0 |
04/10/2017 |
3.44
|
1,900 | 3.44 | 3.48 | 3.44 | 0 | 0 | 0 |
03/10/2017 |
3.44
|
2,470 | 3.49 | 3.49 | 3.44 | 0 | 0 | 0 |
02/10/2017 |
3.49
|
14,970 | 3.45 | 3.49 | 3.41 | 2,000 | 0 | 0.0 |
29/09/2017 |
3.45
|
25,250 | 3.44 | 3.46 | 3.45 | 0 | 0 | 0 |
28/09/2017 |
3.44
|
12,960 | 3.52 | 3.52 | 3.41 | 0 | 0 | 0 |
27/09/2017 |
3.52
|
6,630 | 3.51 | 3.52 | 3.39 | 0 | 0 | 0 |
26/09/2017 |
3.51
|
7,750 | 3.45 | 3.51 | 3.39 | 0 | 150 | -0.0 |
25/09/2017 |
3.45
|
29,820 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 |
22/09/2017 |
3.55
|
57,420 | 3.38 | 3.58 | 3.41 | 0 | 50 | -0.0 |
21/09/2017 |
3.38
|
15,790 | 3.35 | 3.39 | 3.35 | 0 | 0 | 0 |
20/09/2017 |
3.35
|
17,770 | 3.38 | 3.38 | 3.35 | 150 | 0 | 0.0 |
19/09/2017 |
3.38
|
18,390 | 3.38 | 3.38 | 3.33 | 0 | 0 | 0 |
18/09/2017 |
3.38
|
20,500 | 3.38 | 3.38 | 3.29 | 0 | 0 | 0 |
15/09/2017 |
3.38
|
31,070 | 3.38 | 3.38 | 3.33 | 0 | 0 | 0 |
14/09/2017 |
3.38
|
8,940 | 3.39 | 3.39 | 3.35 | 0 | 0 | 0 |
13/09/2017 |
3.39
|
4,760 | 3.35 | 3.39 | 3.35 | 0 | 0 | 0 |
12/09/2017 |
3.35
|
13,520 | 3.35 | 3.36 | 3.33 | 0 | 210 | -0.0 |
11/09/2017 |
3.35
|
27,290 | 3.38 | 3.39 | 3.33 | 0 | 0 | 0 |
08/09/2017 |
3.38
|
32,410 | 3.41 | 3.41 | 3.38 | 0 | 0 | 0 |
07/09/2017 |
3.41
|
17,910 | 3.41 | 3.41 | 3.38 | 0 | 0 | 0 |
06/09/2017 |
3.41
|
2,840 | 3.39 | 3.42 | 3.39 | 0 | 0 | 0 |
05/09/2017 |
3.39
|
24,720 | 3.44 | 3.44 | 3.39 | 0 | 0 | 0 |
01/09/2017 |
3.44
|
1,280 | 3.39 | 3.44 | 3.41 | 0 | 0 | 0 |
31/08/2017 |
3.39
|
32,140 | 3.44 | 3.44 | 3.38 | 0 | 0 | 0 |
30/08/2017 |
3.44
|
5,200 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
29/08/2017 |
3.44
|
62,650 | 3.41 | 3.44 | 3.36 | 0 | 0 | 0 |
28/08/2017 |
3.41
|
23,450 | 3.44 | 3.44 | 3.38 | 0 | 0 | 0 |
25/08/2017 |
3.44
|
2,440 | 3.44 | 3.44 | 3.41 | 0 | 0 | 0 |
24/08/2017 |
3.44
|
42,600 | 3.41 | 3.45 | 3.41 | 100 | 0 | 0.0 |
23/08/2017 |
3.41
|
2,050 | 3.42 | 3.42 | 3.41 | 0 | 0 | 0 |
22/08/2017 |
3.42
|
22,580 | 3.44 | 3.45 | 3.33 | 0 | 0 | 0 |
21/08/2017 |
3.44
|
9,950 | 3.46 | 3.46 | 3.44 | 0 | 0 | 0 |
18/08/2017 |
3.46
|
7,250 | 3.44 | 3.46 | 3.42 | 800 | 0 | 0.0 |
17/08/2017 |
3.44
|
28,780 | 3.44 | 3.45 | 3.44 | 0 | 2,000 | -0.0 |
16/08/2017 |
3.44
|
29,960 | 3.46 | 3.46 | 3.42 | 0 | 0 | 0 |
15/08/2017 |
3.46
|
8,180 | 3.46 | 3.46 | 3.44 | 0 | 0 | 0 |
14/08/2017 |
3.46
|
19,880 | 3.46 | 3.49 | 3.44 | 0 | 0 | 0 |
11/08/2017 |
3.46
|
19,820 | 3.46 | 3.49 | 3.44 | 50 | 0 | 0.0 |
10/08/2017 |
3.46
|
14,800 | 3.49 | 3.49 | 3.44 | 0 | 0 | 0 |
09/08/2017 |
3.49
|
63,640 | 3.51 | 3.55 | 3.44 | 5,500 | 0 | 0.1 |
08/08/2017 |
3.51
|
46,300 | 3.58 | 3.64 | 3.46 | 6,020 | 0 | 0.1 |
07/08/2017 |
3.58
|
97,580 | 3.46 | 3.58 | 3.39 | 0 | 0 | 0 |
04/08/2017 |
3.46
|
52,910 | 3.51 | 3.51 | 3.46 | 2,000 | 0 | 0.0 |
03/08/2017 |
3.51
|
98,530 | 3.51 | 3.51 | 3.46 | 7,000 | 0 | 0.1 |
02/08/2017 |
3.51
|
16,930 | 3.51 | 3.51 | 3.49 | 1,000 | 0 | 0.0 |
01/08/2017 |
3.51
|
61,290 | 3.52 | 3.52 | 3.49 | 18,000 | 0 | 0.2 |
31/07/2017 |
3.52
|
77,530 | 3.49 | 3.54 | 3.49 | 1,000 | 0 | 0.0 |
28/07/2017 |
3.49
|
34,750 | 3.51 | 3.52 | 3.49 | 1,000 | 1,000 | -0 |
27/07/2017 |
3.51
|
48,540 | 3.51 | 3.52 | 3.49 | 1,000 | 0 | 0.0 |
26/07/2017 |
3.51
|
42,740 | 3.46 | 3.52 | 3.49 | 2,000 | 1,000 | 0.0 |
25/07/2017 |
3.46
|
57,310 | 3.49 | 3.51 | 3.46 | 10 | 0 | 0.0 |
24/07/2017 |
3.49
|
55,980 | 3.49 | 3.51 | 3.46 | 25,000 | 0 | 0.3 |
21/07/2017 |
3.49
|
23,400 | 3.51 | 3.54 | 3.48 | 0 | 0 | 0 |
20/07/2017 |
3.51
|
58,910 | 3.54 | 3.54 | 3.49 | 10 | 0 | 0.0 |
19/07/2017 |
3.54
|
55,860 | 3.55 | 3.55 | 3.49 | 24,460 | 0 | 0.3 |
18/07/2017 |
3.55
|
29,060 | 3.55 | 3.55 | 3.49 | 1,000 | 0 | 0.0 |
17/07/2017 |
3.55
|
86,430 | 3.54 | 3.58 | 3.52 | 8,000 | 0 | 0.1 |
14/07/2017 |
3.54
|
18,650 | 3.52 | 3.58 | 3.52 | 1,000 | 0 | 0.0 |
13/07/2017 |
3.52
|
36,320 | 3.54 | 3.55 | 3.51 | 2,000 | 0 | 0.0 |
12/07/2017 |
3.54
|
59,020 | 3.57 | 3.61 | 3.52 | 360 | 0 | 0.0 |
11/07/2017 |
3.57
|
125,690 | 3.57 | 3.57 | 3.49 | 0 | 0 | 0 |
10/07/2017 |
3.57
|
38,970 | 3.58 | 3.58 | 3.51 | 0 | 0 | 0 |
07/07/2017 |
3.58
|
147,410 | 3.66 | 3.66 | 3.44 | 6,000 | 0 | 0.1 |