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) |
-0.05 | -1.49% | 4,476,100 | -3,700 | -0.0 |
3.31
3.39
3.33
|
2 tháng
(2024-07-22) |
-0.16 | -4.61% | 10,225,400 | -78,920 | -0.3 |
3.14
3.52
3.33
|
3 tháng
(2024-06-24) |
-0.23 | -6.50% | 18,540,700 | -66,320 | -0.3 |
3.14
3.76
3.33
|
6 tháng
(2024-03-25) |
-0.27 | -7.54% | 51,395,300 | 9,784 | 0.0 |
3.14
3.95
3.33
|
12 tháng
(2023-09-26) |
-0.28 | -7.80% | 104,236,900 | 404,184 | 1.3 |
2.95
3.95
3.33
|
24 tháng
(2022-10-03) |
-1.10 | -24.94% | 369,444,500 | 585,607 | 1.7 |
2.31
4.69
3.33
|
36 tháng
(2021-10-06) |
-3.61 | -52.17% | 1,079,375,100 | -569,421 | -5.4 |
2.31
13.45
3.33
|
60 tháng
(2019-10-17) |
-1.64 | -33.13% | 1,723,539,970 | -19,731,131 | -91.3 |
2.07
13.45
3.33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2017 |
4.01
|
152,240 | 3.92 | 4.18 | 3.93 | 0 | 0 | 0 |
24/11/2017 |
3.92
|
78,510 | 3.90 | 4 | 3.90 | 13,040 | 0 | 0.1 |
23/11/2017 |
3.90
|
156,630 | 3.91 | 4.01 | 3.85 | 21,440 | 0 | 0.1 |
22/11/2017 |
3.91
|
122,210 | 3.91 | 3.95 | 3.85 | 27,350 | 0 | 0.1 |
21/11/2017 |
3.91
|
114,570 | 3.91 | 3.96 | 3.69 | 28,170 | 300 | 0.1 |
20/11/2017 |
3.91
|
38,460 | 3.91 | 4 | 3.91 | 0 | 0 | 0 |
17/11/2017 |
3.91
|
73,610 | 4 | 4 | 3.90 | 0 | 2,430 | -0.0 |
16/11/2017 |
4
|
120,590 | 3.94 | 4.04 | 3.92 | 0 | 20,000 | -0.1 |
15/11/2017 |
3.94
|
115,780 | 3.91 | 4.05 | 3.90 | 14,000 | 0 | 0.1 |
14/11/2017 |
3.91
|
117,340 | 3.95 | 4.10 | 3.90 | 0 | 170 | -0.0 |
13/11/2017 |
3.95
|
68,740 | 4.07 | 4.10 | 3.95 | 0 | 0 | 0 |
10/11/2017 |
4.07
|
130,730 | 4.08 | 4.17 | 4.01 | 29,000 | 0 | 0.1 |
09/11/2017 |
4.08
|
49,100 | 4.02 | 4.10 | 4 | 1,000 | 0 | 0.0 |
08/11/2017 |
4.02
|
60,320 | 4.10 | 4.10 | 4 | 1,000 | 0 | 0.0 |
07/11/2017 |
4.10
|
158,980 | 4 | 4.13 | 3.93 | 0 | 0 | 0 |
06/11/2017 |
4
|
17,420 | 3.90 | 4.17 | 3.93 | 0 | 0 | 0 |
03/11/2017 |
3.90
|
71,500 | 4 | 4.19 | 3.90 | 0 | 0 | 0 |
02/11/2017 |
4
|
151,110 | 3.99 | 4.14 | 3.99 | 800 | 0 | 0.0 |
01/11/2017 |
3.99
|
259,680 | 4.18 | 4.30 | 3.99 | 500 | 0 | 0.0 |
31/10/2017 |
4.18
|
85,600 | 4.20 | 4.29 | 4.18 | 4,500 | 0 | 0.0 |
30/10/2017 |
4.20
|
60,420 | 4.30 | 4.30 | 4.17 | 0 | 0 | 0 |
27/10/2017 |
4.30
|
88,920 | 4.28 | 4.40 | 4.20 | 55,000 | 0 | 0.2 |
26/10/2017 |
4.28
|
73,330 | 4.21 | 4.30 | 4.11 | 0 | 0 | 0 |
25/10/2017 |
4.21
|
43,710 | 4.38 | 4.45 | 4.21 | 0 | 0 | 0 |
24/10/2017 |
4.38
|
485,040 | 4.10 | 4.38 | 4.10 | 500 | 0 | 0.0 |
23/10/2017 |
4.10
|
180,770 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
20/10/2017 |
4.30
|
217,920 | 4.27 | 4.38 | 4.20 | 78,920 | 0 | 0.3 |
19/10/2017 |
4.27
|
59,120 | 4.27 | 4.39 | 4.20 | 0 | 0 | 0 |
18/10/2017 |
4.27
|
56,620 | 4.30 | 4.38 | 4.20 | 10,000 | 0 | 0.0 |
17/10/2017 |
4.30
|
256,420 | 4.36 | 4.44 | 4.20 | 500 | 0 | 0.0 |
16/10/2017 |
4.36
|
228,680 | 4.36 | 4.50 | 4.30 | 0 | 0 | 0 |
13/10/2017 |
4.36
|
143,070 | 4.31 | 4.50 | 4.30 | 0 | 0 | 0 |
12/10/2017 |
4.31
|
553,660 | 4.51 | 4.70 | 4.30 | 1,000 | 160,000 | -0.7 |
11/10/2017 |
4.51
|
649,880 | 4.39 | 4.67 | 4.32 | 192,670 | 0 | 0.9 |
10/10/2017 |
4.39
|
331,080 | 4.32 | 4.39 | 4.22 | 180,000 | 0 | 0.8 |
09/10/2017 |
4.32
|
234,610 | 4.15 | 4.41 | 4.16 | 27,100 | 0 | 0.1 |
06/10/2017 |
4.15
|
118,250 | 4.14 | 4.19 | 4.03 | 0 | 0 | 0 |
05/10/2017 |
4.14
|
283,630 | 4 | 4.15 | 3.90 | 0 | 1,000 | -0.0 |
04/10/2017 |
4
|
458,690 | 4.14 | 4.30 | 4 | 5,000 | 40,000 | -0.1 |
03/10/2017 |
4.14
|
311,990 | 4.27 | 4.27 | 4 | 0 | 0 | 0 |
02/10/2017 |
4.27
|
420,290 | 4.14 | 4.42 | 4.10 | 0 | 0 | 0 |
29/09/2017 |
4.14
|
641,830 | 4.45 | 4.45 | 4.14 | 0 | 0 | 0 |
28/09/2017 |
4.45
|
1,189,250 | 4.52 | 4.83 | 4.41 | 26,700 | 0 | 0.1 |
27/09/2017 |
4.52
|
882,990 | 4.23 | 4.52 | 4.23 | 188,740 | 0 | 0.9 |
26/09/2017 |
4.23
|
1,098,930 | 3.96 | 4.23 | 3.86 | 188,500 | 0 | 0.8 |
25/09/2017 |
3.96
|
663,180 | 3.92 | 3.99 | 3.90 | 231,500 | 20,000 | 0.8 |
22/09/2017 |
3.92
|
332,340 | 3.95 | 4 | 3.85 | 246,100 | 0 | 1.0 |
21/09/2017 |
3.95
|
414,110 | 3.75 | 4 | 3.56 | 216,000 | 0 | 0.9 |
20/09/2017 |
3.75
|
257,100 | 3.70 | 3.80 | 3.66 | 150,000 | 0 | 0.6 |
19/09/2017 |
3.70
|
420,780 | 3.57 | 3.75 | 3.57 | 150,000 | 0 | 0.6 |
18/09/2017 |
3.57
|
110,150 | 3.55 | 3.75 | 3.55 | 0 | 0 | 0 |
15/09/2017 |
3.55
|
23,550 | 3.55 | 3.59 | 3.51 | 0 | 100 | -0.0 |
14/09/2017 |
3.55
|
58,840 | 3.52 | 3.60 | 3.49 | 0 | 0 | 0 |
13/09/2017 |
3.52
|
112,130 | 3.50 | 3.59 | 3.48 | 0 | 0 | 0 |
12/09/2017 |
3.50
|
80,070 | 3.51 | 3.58 | 3.49 | 0 | 0 | 0 |
11/09/2017 |
3.51
|
72,680 | 3.65 | 3.65 | 3.51 | 0 | 0 | 0 |
08/09/2017 |
3.65
|
70,270 | 3.65 | 3.68 | 3.53 | 0 | 0 | 0 |
07/09/2017 |
3.65
|
58,420 | 3.71 | 3.71 | 3.65 | 5,500 | 0 | 0.0 |
06/09/2017 |
3.71
|
56,580 | 3.71 | 3.75 | 3.65 | 0 | 0 | 0 |
05/09/2017 |
3.71
|
102,040 | 3.73 | 3.80 | 3.71 | 0 | 0 | 0 |
01/09/2017 |
3.73
|
20,870 | 3.60 | 3.85 | 3.61 | 0 | 0 | 0 |
31/08/2017 |
3.60
|
176,590 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
30/08/2017 |
3.70
|
46,450 | 3.74 | 3.80 | 3.66 | 0 | 0 | 0 |
29/08/2017 |
3.74
|
170,550 | 3.72 | 3.76 | 3.68 | 2,000 | 320 | 0.0 |
28/08/2017 |
3.72
|
130,800 | 3.80 | 3.85 | 3.72 | 0 | 0 | 0 |
25/08/2017 |
3.80
|
89,280 | 3.71 | 3.88 | 3.65 | 0 | 0 | 0 |
24/08/2017 |
3.71
|
496,630 | 3.96 | 4 | 3.70 | 0 | 0 | 0 |
23/08/2017 |
3.96
|
307,470 | 3.84 | 3.96 | 3.68 | 0 | 0 | 0 |
22/08/2017 |
3.84
|
99,400 | 3.79 | 3.90 | 3.70 | 0 | 0 | 0 |
21/08/2017 |
3.79
|
201,950 | 3.99 | 4.05 | 3.75 | 0 | 0 | 0 |
18/08/2017 |
3.99
|
439,690 | 4 | 4.05 | 3.97 | 0 | 0 | 0 |
17/08/2017 |
4
|
433,590 | 4.12 | 4.15 | 3.84 | 0 | 0 | 0 |
16/08/2017 |
4.12
|
147,340 | 4.15 | 4.20 | 3.90 | 0 | 0 | 0 |
15/08/2017 |
4.15
|
424,820 | 4.05 | 4.19 | 3.80 | 0 | 0 | 0 |
14/08/2017 |
4.05
|
484,940 | 3.90 | 4.10 | 4 | 0 | 0 | 0 |
11/08/2017 |
3.90
|
314,480 | 3.71 | 3.96 | 3.50 | 0 | 0 | 0 |
10/08/2017 |
3.71
|
69,110 | 3.62 | 3.72 | 3.62 | 0 | 0 | 0 |
09/08/2017 |
3.62
|
170,920 | 3.61 | 3.75 | 3.61 | 0 | 0 | 0 |
08/08/2017 |
3.61
|
107,460 | 3.70 | 3.80 | 3.57 | 0 | 0 | 0 |
07/08/2017 |
3.70
|
173,190 | 3.74 | 3.94 | 3.68 | 5,000 | 0 | 0.0 |
04/08/2017 |
3.74
|
51,540 | 3.70 | 3.80 | 3.65 | 0 | 0 | 0 |
03/08/2017 |
3.70
|
53,910 | 3.70 | 3.88 | 3.45 | 0 | 0 | 0 |
02/08/2017 |
3.70
|
198,810 | 3.65 | 3.77 | 3.60 | 0 | 0 | 0 |
01/08/2017 |
3.65
|
128,300 | 3.75 | 3.85 | 3.65 | 20,000 | 10,000 | 0.0 |
31/07/2017 |
3.75
|
144,200 | 3.80 | 3.80 | 3.70 | 0 | 3,500 | -0.0 |
28/07/2017 |
3.80
|
155,920 | 3.82 | 4 | 3.80 | 0 | 0 | 0 |
27/07/2017 |
3.82
|
173,720 | 3.89 | 3.89 | 3.72 | 2,000 | 0 | 0.0 |
26/07/2017 |
3.89
|
155,700 | 3.84 | 4 | 3.85 | 0 | 5,000 | -0.0 |
25/07/2017 |
3.84
|
156,830 | 3.81 | 3.90 | 3.70 | 0 | 2,000 | -0.0 |
24/07/2017 |
3.81
|
352,520 | 3.76 | 4 | 3.73 | 200 | 0 | 0.0 |
21/07/2017 |
3.76
|
259,120 | 3.93 | 3.93 | 3.71 | 80 | 0 | 0.0 |
20/07/2017 |
3.93
|
481,770 | 4.11 | 4.28 | 3.85 | 7,000 | 0 | 0.0 |
19/07/2017 |
4.11
|
659,470 | 4.01 | 4.25 | 4 | 15,720 | 0 | 0.1 |
18/07/2017 |
4.01
|
225,140 | 4.17 | 4.20 | 3.96 | 0 | 0 | 0 |
17/07/2017 |
4.17
|
422,210 | 3.99 | 4.21 | 3.99 | 0 | 300 | -0.0 |
14/07/2017 |
3.99
|
1,058,640 | 3.73 | 3.99 | 3.70 | 0 | 0 | 0 |
13/07/2017 |
3.73
|
273,580 | 3.88 | 3.93 | 3.73 | 1,000 | 0 | 0.0 |
12/07/2017 |
3.88
|
885,080 | 3.69 | 3.94 | 3.70 | 2,380 | 0 | 0.0 |
11/07/2017 |
3.69
|
919,520 | 3.45 | 3.69 | 3.40 | 0 | 0 | 0 |
10/07/2017 |
3.45
|
313,210 | 3.36 | 3.49 | 3.20 | 10 | 0 | 0 |