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) |
-0.66 | -6.61% | 25,167,100 | -289,200 | -2.9 |
9.15
10.05
9.33
|
2 tháng
(2024-07-22) |
-0.15 | -1.58% | 43,523,000 | 148,100 | 1.3 |
8.84
10.05
9.33
|
3 tháng
(2024-06-24) |
-0.25 | -2.64% | 77,123,800 | -196,400 | -0.1 |
8.84
10.25
9.33
|
6 tháng
(2024-03-25) |
-1.04 | -10.07% | 224,584,300 | 164,699 | 4.6 |
8.84
10.83
9.33
|
12 tháng
(2023-09-26) |
-1.79 | -16.13% | 603,188,100 | 343,999 | 4.8 |
7.87
12
9.33
|
24 tháng
(2022-10-03) |
-1.92 | -17.07% | 1,639,629,700 | 646,512 | 8.1 |
6.33
12.83
9.33
|
36 tháng
(2021-10-06) |
3.64 | 63.90% | 2,676,076,500 | 435,239 | 3.8 |
5.47
24.05
9.33
|
60 tháng
(2019-10-17) |
4.78 | 105.16% | 3,567,419,380 | -1,043,321 | -0.9 |
2.21
24.05
9.33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2017 |
6.13
|
2,246,200 | 6.16 | 6.35 | 6.09 | 0 | 204,590 | -2.6 |
24/11/2017 |
6.16
|
1,764,670 | 6.16 | 6.23 | 6.06 | 2,110 | 0 | 0.0 |
23/11/2017 |
6.16
|
1,412,790 | 5.99 | 6.18 | 6.04 | 3,000 | 0 | 0.0 |
22/11/2017 |
5.99
|
2,457,420 | 5.70 | 6.04 | 5.73 | 62,650 | 20,030 | 0.5 |
21/11/2017 |
5.70
|
2,443,770 | 5.49 | 5.87 | 5.51 | 142,000 | 500 | 1.7 |
20/11/2017 |
5.49
|
2,395,940 | 5.37 | 5.51 | 5.32 | 10 | 0 | 0.0 |
17/11/2017 |
5.37
|
1,561,380 | 5.44 | 5.51 | 5.37 | 0 | 19,900 | -0.2 |
16/11/2017 |
5.44
|
2,163,840 | 5.22 | 5.51 | 5.13 | 500 | 0 | 0.0 |
15/11/2017 |
5.22
|
1,373,580 | 5.41 | 5.49 | 5.17 | 0 | 0 | 0 |
14/11/2017 |
5.41
|
2,273,580 | 5.56 | 5.56 | 5.29 | 0 | 330,690 | -3.8 |
13/11/2017 |
5.56
|
2,570,020 | 5.56 | 5.73 | 5.51 | 23,900 | 30,000 | -0.1 |
10/11/2017 |
5.56
|
2,864,910 | 5.46 | 5.61 | 5.39 | 0 | 26,630 | -0.3 |
09/11/2017 |
5.46
|
2,395,480 | 5.39 | 5.46 | 5.22 | 3,100 | 202,600 | -2.2 |
08/11/2017 |
5.39
|
3,098,050 | 5.10 | 5.39 | 5.10 | 7,320 | 0 | 0.1 |
07/11/2017 |
5.10
|
2,812,780 | 4.79 | 5.13 | 4.79 | 15,000 | 0 | 0.2 |
06/11/2017 |
4.79
|
4,157,780 | 4.64 | 4.79 | 4.46 | 40,000 | 0 | 0.4 |
03/11/2017 |
4.64
|
3,284,360 | 4.46 | 4.70 | 4.46 | 9,070 | 0 | 0.1 |
02/11/2017 |
4.46
|
2,137,170 | 4.45 | 4.48 | 4.43 | 148,200 | 10,000 | 1.3 |
01/11/2017 |
4.45
|
1,860,130 | 4.39 | 4.50 | 4.40 | 64,070 | 0 | 0.6 |
31/10/2017 |
4.39
|
2,012,620 | 4.60 | 4.62 | 4.39 | 0 | 0 | 0 |
30/10/2017 |
4.60
|
2,861,030 | 4.50 | 4.74 | 4.55 | 225,740 | 0 | 2.2 |
27/10/2017 |
4.50
|
2,902,400 | 4.46 | 4.65 | 4.43 | 0 | 0 | 0 |
26/10/2017 |
4.46
|
2,840,420 | 4.50 | 4.55 | 4.30 | 0 | 0 | 0 |
25/10/2017 |
4.50
|
3,128,020 | 4.31 | 4.61 | 4.31 | 0 | 0 | 0 |
24/10/2017 |
4.31
|
2,165,130 | 4.31 | 4.46 | 4.01 | 0 | 56,720 | -0.5 |
23/10/2017 |
4.31
|
1,987,510 | 4.12 | 4.36 | 4.12 | 0 | 0 | 0 |
20/10/2017 |
4.12
|
2,420,070 | 3.93 | 4.12 | 3.79 | 19,000 | 172,000 | -1.2 |
19/10/2017 |
3.93
|
2,896,310 | 3.86 | 4.05 | 3.81 | 0 | 0 | 0 |
18/10/2017 |
3.86
|
5,889,160 | 3.63 | 3.89 | 3.76 | 61,000 | 0 | 0.5 |
17/10/2017 |
3.63
|
2,367,140 | 3.40 | 3.63 | 3.46 | 636,030 | 0 | 4.8 |
16/10/2017 |
3.40
|
4,389,720 | 3.18 | 3.40 | 3.21 | 0 | 0 | 0 |
13/10/2017 |
3.18
|
4,011,660 | 2.97 | 3.18 | 2.98 | 0 | 0 | 0 |
12/10/2017 |
2.97
|
3,109,840 | 2.78 | 2.97 | 2.75 | 0 | 0 | 0 |
11/10/2017 |
2.78
|
4,007,890 | 2.88 | 2.89 | 2.78 | 0 | 7,000 | -0.0 |
10/10/2017 |
2.88
|
2,009,210 | 3.10 | 3.10 | 2.88 | 0 | 0 | 0 |
09/10/2017 |
3.10
|
1,442,570 | 3.07 | 3.23 | 3.07 | 0 | 10,820 | -0.1 |
06/10/2017 |
3.07
|
1,727,760 | 2.93 | 3.09 | 2.90 | 7,000 | 0 | 0.0 |
05/10/2017 |
2.93
|
911,000 | 2.99 | 2.99 | 2.93 | 0 | 0 | 0 |
04/10/2017 |
2.99
|
422,970 | 2.98 | 3.01 | 2.98 | 0 | 0 | 0 |
03/10/2017 |
2.98
|
274,520 | 3.04 | 3.04 | 2.95 | 0 | 0 | 0 |
02/10/2017 |
3.04
|
291,970 | 3.07 | 3.09 | 3.04 | 0 | 0 | 0 |
29/09/2017 |
3.07
|
470,790 | 3.07 | 3.10 | 3.05 | 0 | 0 | 0 |
28/09/2017 |
3.07
|
713,140 | 3.06 | 3.14 | 3.05 | 0 | 0 | 0 |
27/09/2017 |
3.06
|
447,590 | 3.02 | 3.09 | 3.02 | 0 | 0 | 0 |
26/09/2017 |
3.02
|
505,670 | 3.00 | 3.07 | 3.00 | 0 | 0 | 0 |
25/09/2017 |
3.00
|
280,210 | 3.07 | 3.07 | 3.00 | 0 | 0 | 0 |
22/09/2017 |
3.07
|
482,520 | 3.08 | 3.10 | 3.06 | 0 | 0 | 0 |
21/09/2017 |
3.08
|
414,460 | 3.15 | 3.15 | 3.07 | 0 | 0 | 0 |
20/09/2017 |
3.15
|
486,320 | 3.20 | 3.20 | 3.13 | 0 | 0 | 0 |
19/09/2017 |
3.20
|
510,380 | 3.21 | 3.22 | 3.15 | 0 | 0 | 0 |
18/09/2017 |
3.21
|
608,410 | 3.21 | 3.23 | 3.11 | 0 | 0 | 0 |
15/09/2017 |
3.21
|
1,781,520 | 3.12 | 3.25 | 3.11 | 0 | 0 | 0 |
14/09/2017 |
3.12
|
324,360 | 2.92 | 3.12 | 3.12 | 0 | 0 | 0 |
13/09/2017 |
2.92
|
841,530 | 2.73 | 2.92 | 2.89 | 0 | 0 | 0 |
12/09/2017 |
2.73
|
131,380 | 2.68 | 2.78 | 2.68 | 0 | 0 | 0 |
11/09/2017 |
2.68
|
161,470 | 2.79 | 2.79 | 2.61 | 0 | 0 | 0 |
08/09/2017 |
2.79
|
28,660 | 2.78 | 2.79 | 2.78 | 0 | 0 | 0 |
07/09/2017 |
2.78
|
83,380 | 2.78 | 2.80 | 2.78 | 0 | 0 | 0 |
06/09/2017 |
2.78
|
42,890 | 2.78 | 2.82 | 2.76 | 8,600 | 0 | 0.0 |
05/09/2017 |
2.78
|
35,700 | 2.80 | 2.80 | 2.78 | 0 | 0 | 0 |
01/09/2017 |
2.80
|
26,650 | 2.78 | 2.82 | 2.76 | 0 | 0 | 0 |
31/08/2017 |
2.78
|
104,510 | 2.78 | 2.81 | 2.73 | 0 | 0 | 0 |
30/08/2017 |
2.78
|
34,810 | 2.79 | 2.83 | 2.78 | 0 | 0 | 0 |
29/08/2017 |
2.79
|
138,170 | 2.83 | 2.83 | 2.78 | 0 | 0 | 0 |
28/08/2017 |
2.83
|
212,400 | 2.87 | 2.87 | 2.78 | 1,550 | 0 | 0.0 |
25/08/2017 |
2.87
|
28,990 | 2.86 | 2.87 | 2.84 | 4,320 | 0 | 0.0 |
24/08/2017 |
2.86
|
59,790 | 2.83 | 2.87 | 2.81 | 0 | 0 | 0 |
23/08/2017 |
2.83
|
39,570 | 2.87 | 2.87 | 2.82 | 0 | 0 | 0 |
22/08/2017 |
2.87
|
125,520 | 2.87 | 2.87 | 2.84 | 0 | 0 | 0 |
21/08/2017 |
2.87
|
110,910 | 2.87 | 2.87 | 2.79 | 0 | 0 | 0 |
18/08/2017 |
2.87
|
108,150 | 2.87 | 2.92 | 2.80 | 0 | 0 | 0 |
17/08/2017 |
2.87
|
270,970 | 2.96 | 2.97 | 2.87 | 0 | 0 | 0 |
16/08/2017 |
2.96
|
52,690 | 2.96 | 3.01 | 2.89 | 0 | 0 | 0 |
15/08/2017 |
2.96
|
422,880 | 2.84 | 3.02 | 2.87 | 0 | 0 | 0 |
14/08/2017 |
2.84
|
184,950 | 2.87 | 2.92 | 2.83 | 0 | 0 | 0 |
11/08/2017 |
2.87
|
248,330 | 2.92 | 2.96 | 2.87 | 0 | 3,000 | -0.0 |
10/08/2017 |
2.92
|
243,190 | 2.93 | 2.93 | 2.87 | 19,570 | 2,000 | 0.1 |
09/08/2017 |
2.93
|
347,630 | 2.97 | 2.97 | 2.93 | 0 | 0 | 0 |
08/08/2017 |
2.97
|
197,560 | 2.98 | 3.02 | 2.96 | 0 | 0 | 0 |
07/08/2017 |
2.98
|
134,700 | 2.97 | 3.01 | 2.94 | 0 | 0 | 0 |
04/08/2017 |
2.97
|
80,810 | 2.99 | 3.02 | 2.94 | 0 | 0 | 0 |
03/08/2017 |
2.99
|
206,910 | 3.04 | 3.07 | 2.98 | 0 | 0 | 0 |
02/08/2017 |
3.04
|
148,830 | 3.06 | 3.10 | 3.02 | 0 | 0 | 0 |
01/08/2017 |
3.06
|
267,520 | 2.98 | 3.10 | 2.87 | 0 | 0 | 0 |
31/07/2017 |
2.98
|
361,870 | 3.02 | 3.02 | 2.93 | 0 | 0 | 0 |
28/07/2017 |
3.02
|
336,300 | 3.06 | 3.08 | 3.02 | 0 | 0 | 0 |
27/07/2017 |
3.06
|
106,180 | 3.07 | 3.08 | 3.06 | 0 | 0 | 0 |
26/07/2017 |
3.07
|
159,910 | 3.09 | 3.10 | 3.07 | 0 | 0 | 0 |
25/07/2017 |
3.09
|
159,500 | 3.09 | 3.09 | 3.07 | 38,000 | 0 | 0.2 |
24/07/2017 |
3.09
|
369,610 | 3.09 | 3.11 | 3.07 | 110,000 | 0 | 0.7 |
21/07/2017 |
3.09
|
94,590 | 3.09 | 3.11 | 3.03 | 28,160 | 0 | 0.2 |
20/07/2017 |
3.09
|
257,990 | 3.04 | 3.11 | 3.02 | 0 | 0 | 0 |
19/07/2017 |
3.04
|
158,000 | 3.02 | 3.08 | 3.02 | 0 | 0 | 0 |
18/07/2017 |
3.02
|
425,840 | 3.12 | 3.12 | 3.02 | 0 | 0 | 0 |
17/07/2017 |
3.12
|
427,320 | 3.21 | 3.22 | 3.12 | 0 | 0 | 0 |
14/07/2017 |
3.21
|
332,100 | 3.22 | 3.26 | 3.21 | 0 | 0 | 0 |
13/07/2017 |
3.22
|
236,790 | 3.24 | 3.25 | 3.22 | 0 | 0 | 0 |
12/07/2017 |
3.24
|
200,180 | 3.26 | 3.28 | 3.22 | 0 | 0 | 0 |
11/07/2017 |
3.26
|
718,640 | 3.16 | 3.30 | 3.16 | 0 | 0 | 0 |
10/07/2017 |
3.16
|
339,880 | 3.18 | 3.20 | 3.14 | 0 | 0 | 0 |