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) |
-0.17 | -5.01% | 669,800 | 0 | 0 |
3.22
3.40
3.23
|
2 tháng
(2024-07-22) |
-0.25 | -7.20% | 1,269,100 | -10 | -0.0 |
3.22
3.57
3.23
|
3 tháng
(2024-06-24) |
-0.29 | -8.26% | 1,762,200 | -32,810 | -0.1 |
3.22
3.57
3.23
|
6 tháng
(2024-03-25) |
-0.39 | -10.80% | 5,082,200 | -152,803 | -0.5 |
3.22
3.62
3.23
|
12 tháng
(2023-09-26) |
-0.23 | -6.67% | 11,476,500 | -167,503 | -0.6 |
3.22
3.66
3.23
|
24 tháng
(2022-10-03) |
-0.33 | -9.30% | 44,625,000 | -19,203 | 0.5 |
2.25
4.54
3.23
|
36 tháng
(2021-10-06) |
-4.68 | -59.24% | 151,611,700 | -318,089 | -1.4 |
2.25
11.70
3.23
|
60 tháng
(2019-10-17) |
0.60 | 22.90% | 288,025,140 | -250,739 | -0.6 |
2
11.70
3.23
|
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
|
54,400 | 3.97 | 4.10 | 3.96 | 0 | 0 | 0 |
24/11/2017 |
3.97
|
28,180 | 3.94 | 3.97 | 3.90 | 0 | 0 | 0 |
23/11/2017 |
3.94
|
257,910 | 3.89 | 3.95 | 3.81 | 144,700 | 0 | 0.6 |
22/11/2017 |
3.89
|
22,070 | 3.89 | 3.89 | 3.80 | 0 | 0 | 0 |
21/11/2017 |
3.89
|
95,890 | 3.90 | 3.90 | 3.89 | 0 | 0 | 0 |
20/11/2017 |
3.90
|
29,370 | 3.95 | 3.95 | 3.89 | 0 | 0 | 0 |
17/11/2017 |
3.95
|
7,260 | 3.98 | 3.98 | 3.90 | 0 | 0 | 0 |
16/11/2017 |
3.98
|
114,930 | 3.88 | 3.99 | 3.77 | 74,390 | 0 | 0.3 |
15/11/2017 |
3.88
|
29,820 | 3.88 | 3.90 | 3.80 | 0 | 0 | 0 |
14/11/2017 |
3.88
|
12,440 | 4 | 4 | 3.85 | 0 | 0 | 0 |
13/11/2017 |
4
|
8,860 | 4.04 | 4.04 | 3.90 | 0 | 0 | 0 |
10/11/2017 |
4.04
|
191,390 | 3.96 | 4.05 | 3.90 | 52,000 | 0 | 0.2 |
09/11/2017 |
3.96
|
9,520 | 3.96 | 3.99 | 3.95 | 0 | 0 | 0 |
08/11/2017 |
3.96
|
19,300 | 3.93 | 3.96 | 3.88 | 0 | 0 | 0 |
07/11/2017 |
3.93
|
17,780 | 3.93 | 3.97 | 3.93 | 0 | 0 | 0 |
06/11/2017 |
3.93
|
28,770 | 3.99 | 3.99 | 3.75 | 1,000 | 20,000 | -0.1 |
03/11/2017 |
3.99
|
13,600 | 3.88 | 3.99 | 3.61 | 0 | 1,730 | -0.0 |
02/11/2017 |
3.88
|
2,020 | 3.76 | 3.88 | 3.84 | 2,000 | 0 | 0.0 |
01/11/2017 |
3.76
|
80,250 | 3.70 | 3.86 | 3.70 | 64,980 | 0 | 0.2 |
31/10/2017 |
3.70
|
62,860 | 3.96 | 3.96 | 3.70 | 0 | 0 | 0 |
30/10/2017 |
3.96
|
20,170 | 4.03 | 4.03 | 3.95 | 0 | 0 | 0 |
27/10/2017 |
4.03
|
19,910 | 3.93 | 4.03 | 3.90 | 0 | 0 | 0 |
26/10/2017 |
3.93
|
94,200 | 3.95 | 4.03 | 3.90 | 90,000 | 0 | 0.4 |
25/10/2017 |
3.95
|
85,690 | 3.99 | 3.99 | 3.90 | 50,000 | 0 | 0.2 |
24/10/2017 |
3.99
|
87,060 | 3.97 | 3.99 | 3.84 | 50,000 | 0 | 0.2 |
23/10/2017 |
3.97
|
88,080 | 4.05 | 4.05 | 3.93 | 0 | 32,230 | -0.1 |
20/10/2017 |
4.05
|
55,400 | 4.11 | 4.11 | 4 | 0 | 0 | 0 |
19/10/2017 |
4.11
|
29,120 | 4.13 | 4.13 | 4.10 | 0 | 0 | 0 |
18/10/2017 |
4.13
|
22,540 | 4.20 | 4.20 | 4.08 | 0 | 0 | 0 |
17/10/2017 |
4.20
|
113,660 | 4.03 | 4.20 | 3.94 | 69,780 | 0 | 0.3 |
16/10/2017 |
4.03
|
38,260 | 4.03 | 4.03 | 3.98 | 0 | 0 | 0 |
13/10/2017 |
4.03
|
35,050 | 4.02 | 4.04 | 3.98 | 0 | 0 | 0 |
12/10/2017 |
4.02
|
84,540 | 4.02 | 4.03 | 3.97 | 0 | 30,770 | -0.1 |
11/10/2017 |
4.02
|
25,190 | 4.04 | 4.05 | 4 | 0 | 0 | 0 |
10/10/2017 |
4.04
|
31,810 | 4.04 | 4.04 | 3.99 | 0 | 0 | 0 |
09/10/2017 |
4.04
|
61,560 | 4.04 | 4.09 | 4 | 8,000 | 28,350 | -0.1 |
06/10/2017 |
4.04
|
25,930 | 4.06 | 4.06 | 4 | 0 | 0 | 0 |
05/10/2017 |
4.06
|
172,370 | 4.08 | 4.08 | 4 | 2,000 | 0 | 0.0 |
04/10/2017 |
4.08
|
87,970 | 4.08 | 4.10 | 4 | 2,000 | 20 | 0.0 |
03/10/2017 |
4.08
|
108,950 | 4.15 | 4.15 | 4.01 | 0 | 0 | 0 |
02/10/2017 |
4.15
|
106,420 | 4.20 | 4.20 | 4.08 | 0 | 0 | 0 |
29/09/2017 |
4.20
|
14,550 | 4.20 | 4.20 | 4.16 | 0 | 0 | 0 |
28/09/2017 |
4.20
|
185,340 | 4.15 | 4.25 | 4.16 | 20,000 | 0 | 0.1 |
27/09/2017 |
4.15
|
148,960 | 4.15 | 4.18 | 4.10 | 89,620 | 0 | 0.4 |
26/09/2017 |
4.15
|
92,450 | 4.15 | 4.15 | 4.09 | 40,000 | 0 | 0.2 |
25/09/2017 |
4.15
|
124,770 | 4.18 | 4.20 | 4.08 | 40,000 | 0 | 0.2 |
22/09/2017 |
4.18
|
119,600 | 4.08 | 4.18 | 4.02 | 0 | 0 | 0 |
21/09/2017 |
4.08
|
273,230 | 4.09 | 4.10 | 4.01 | 0 | 170,000 | -0.7 |
20/09/2017 |
4.09
|
170,350 | 4.09 | 4.11 | 4.05 | 0 | 119,000 | -0.5 |
19/09/2017 |
4.09
|
165,680 | 4.14 | 4.14 | 4.08 | 0 | 120,000 | -0.5 |
18/09/2017 |
4.14
|
35,340 | 4.14 | 4.14 | 4.10 | 0 | 0 | 0 |
15/09/2017 |
4.14
|
107,450 | 4.21 | 4.21 | 4.09 | 0 | 91,000 | -0.4 |
14/09/2017 |
4.21
|
12,780 | 4.20 | 4.21 | 4.20 | 0 | 0 | 0 |
13/09/2017 |
4.20
|
65,080 | 4.15 | 4.20 | 4.09 | 0 | 0 | 0 |
12/09/2017 |
4.15
|
24,900 | 4.16 | 4.16 | 4.14 | 0 | 0 | 0 |
11/09/2017 |
4.16
|
32,990 | 4.19 | 4.19 | 4.15 | 0 | 0 | 0 |
08/09/2017 |
4.19
|
13,590 | 4.25 | 4.25 | 4.19 | 0 | 0 | 0 |
07/09/2017 |
4.25
|
137,480 | 4.15 | 4.38 | 4.17 | 0 | 0 | 0 |
06/09/2017 |
4.15
|
42,150 | 4.20 | 4.20 | 4.11 | 0 | 0 | 0 |
05/09/2017 |
4.20
|
47,810 | 4.14 | 4.20 | 4.11 | 0 | 7,700 | -0.0 |
01/09/2017 |
4.14
|
264,130 | 4.16 | 4.16 | 4.06 | 0 | 218,980 | -0.9 |
31/08/2017 |
4.16
|
155,970 | 4.20 | 4.20 | 4.12 | 0 | 119,120 | -0.5 |
30/08/2017 |
4.20
|
121,110 | 4.23 | 4.23 | 4.11 | 0 | 89,900 | -0.4 |
29/08/2017 |
4.23
|
126,910 | 4.30 | 4.30 | 4.17 | 0 | 103,000 | -0.4 |
28/08/2017 |
4.30
|
174,120 | 4.16 | 4.30 | 4.15 | 0 | 109,870 | -0.5 |
25/08/2017 |
4.16
|
313,150 | 4.20 | 4.25 | 4.08 | 0 | 202,230 | -0.8 |
24/08/2017 |
4.20
|
315,090 | 4.30 | 4.30 | 4.19 | 0 | 277,260 | -1.2 |
23/08/2017 |
4.30
|
220,260 | 4.45 | 4.45 | 4.20 | 0 | 120,000 | -0.5 |
22/08/2017 |
4.45
|
94,620 | 4.50 | 4.50 | 4.40 | 0 | 14,560 | -0.1 |
21/08/2017 |
4.50
|
25,570 | 4.50 | 4.50 | 4.45 | 0 | 0 | 0 |
18/08/2017 |
4.50
|
65,520 | 4.48 | 4.50 | 4.40 | 0 | 0 | 0 |
17/08/2017 |
4.48
|
40,820 | 4.48 | 4.59 | 4.45 | 0 | 0 | 0 |
16/08/2017 |
4.48
|
47,910 | 4.54 | 4.55 | 4.48 | 0 | 0 | 0 |
15/08/2017 |
4.54
|
72,200 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
14/08/2017 |
4.50
|
68,840 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
11/08/2017 |
4.50
|
139,660 | 4.53 | 4.58 | 4.50 | 0 | 0 | 0 |
10/08/2017 |
4.53
|
70,880 | 4.58 | 4.66 | 4.50 | 0 | 0 | 0 |
09/08/2017 |
4.58
|
279,540 | 4.65 | 4.70 | 4.58 | 0 | 0 | 0 |
08/08/2017 |
4.65
|
195,240 | 4.68 | 4.73 | 4.61 | 0 | 0 | 0 |
07/08/2017 |
4.68
|
309,990 | 4.66 | 4.77 | 4.56 | 0 | 0 | 0 |
04/08/2017 |
4.66
|
32,510 | 4.74 | 4.74 | 4.61 | 0 | 0 | 0 |
03/08/2017 |
4.74
|
156,500 | 4.58 | 4.79 | 4.58 | 16,470 | 0 | 0.1 |
02/08/2017 |
4.58
|
218,880 | 4.63 | 4.64 | 4.58 | 0 | 0 | 0 |
01/08/2017 |
4.63
|
61,440 | 4.65 | 4.66 | 4.58 | 0 | 2,000 | -0.0 |
31/07/2017 |
4.65
|
228,260 | 4.50 | 4.69 | 4.44 | 0 | 0 | 0 |
28/07/2017 |
4.50
|
126,460 | 4.56 | 4.58 | 4.47 | 0 | 0 | 0 |
27/07/2017 |
4.56
|
172,280 | 4.63 | 4.69 | 4.31 | 0 | 0 | 0 |
26/07/2017 |
4.63
|
176,970 | 4.65 | 4.65 | 4.54 | 0 | 0 | 0 |
25/07/2017 |
4.65
|
54,120 | 4.60 | 4.67 | 4.56 | 0 | 0 | 0 |
24/07/2017 |
4.60
|
44,630 | 4.85 | 4.85 | 4.55 | 0 | 3,000 | -0.0 |
21/07/2017 |
4.85
|
166,810 | 4.54 | 4.85 | 4.54 | 0 | 200 | -0.0 |
20/07/2017 |
4.54
|
106,510 | 4.60 | 4.60 | 4.49 | 0 | 200 | -0.0 |
19/07/2017 |
4.60
|
256,220 | 4.63 | 4.63 | 4.50 | 3,000 | 2,200 | 0.0 |
18/07/2017 |
4.63
|
144,920 | 4.65 | 4.65 | 4.50 | 100 | 0 | 0.0 |
17/07/2017 |
4.65
|
496,610 | 4.79 | 4.79 | 4.50 | 300 | 0 | 0.0 |
14/07/2017 |
4.79
|
363,080 | 5 | 5 | 4.70 | 2,200 | 0 | 0.0 |
13/07/2017 |
5
|
394,150 | 5.14 | 5.38 | 4.90 | 0 | 23,630 | -0.1 |
12/07/2017 |
5.14
|
787,790 | 4.81 | 5.14 | 5.13 | 2,000 | 0 | 0.0 |
11/07/2017 |
4.81
|
918,380 | 4.50 | 4.81 | 4.54 | 24,430 | 0 | 0.1 |
10/07/2017 |
4.50
|
90,830 | 4.49 | 4.59 | 4.31 | 0 | 0 | 0 |