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) |
-0.70 | -8.66% | 470,700 | -5,800 | -0.0 |
7.20
8.08
7.20
|
2 tháng
(2024-07-22) |
-0.82 | -10% | 1,460,400 | -1,400 | -0.0 |
7.20
8.40
7.20
|
3 tháng
(2024-06-24) |
-1.37 | -15.66% | 2,482,100 | -85,411 | -0.7 |
7.20
9
7.20
|
6 tháng
(2024-03-25) |
-2.16 | -22.64% | 12,305,600 | -307,811 | -2.9 |
7.20
10.45
7.20
|
12 tháng
(2023-09-26) |
-1.45 | -16.42% | 65,804,600 | -372,925 | -3.4 |
7.20
10.45
7.20
|
24 tháng
(2022-10-03) |
1.98 | 36.67% | 135,284,100 | -452,376 | -2.7 |
3.65
12.95
7.20
|
36 tháng
(2021-10-06) |
-3.12 | -29.74% | 353,480,900 | -514,910 | -3.8 |
3.65
16.17
7.20
|
60 tháng
(2019-10-17) |
3.86 | 109.48% | 710,186,030 | -400,420 | -1.5 |
2.09
16.17
7.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2017 |
4.37
|
101,850 | 4.44 | 4.44 | 4.31 | 0 | 170 | -0.0 |
24/11/2017 |
4.44
|
475,430 | 4.25 | 4.52 | 4.15 | 0 | 5,010 | -0.0 |
23/11/2017 |
4.25
|
412,830 | 4.23 | 4.25 | 4.11 | 0 | 58,000 | -0.4 |
22/11/2017 |
4.23
|
404,940 | 3.97 | 4.23 | 3.96 | 0 | 40,370 | -0.2 |
21/11/2017 |
3.97
|
136,230 | 3.93 | 3.97 | 3.91 | 0 | 0 | 0 |
20/11/2017 |
3.93
|
120,180 | 3.93 | 3.93 | 3.78 | 0 | 0 | 0 |
17/11/2017 |
3.93
|
91,370 | 3.93 | 3.94 | 3.93 | 0 | 8,700 | -0.1 |
16/11/2017 |
3.93
|
213,990 | 3.94 | 3.94 | 3.92 | 0 | 170,000 | -1.0 |
15/11/2017 |
3.94
|
56,980 | 3.92 | 3.94 | 3.91 | 0 | 0 | 0 |
14/11/2017 |
3.92
|
33,200 | 3.91 | 3.92 | 3.91 | 0 | 0 | 0 |
13/11/2017 |
3.91
|
39,690 | 3.91 | 3.94 | 3.88 | 0 | 0 | 0 |
10/11/2017 |
3.91
|
61,200 | 3.94 | 3.94 | 3.91 | 0 | 0 | 0 |
09/11/2017 |
3.94
|
25,060 | 3.94 | 3.95 | 3.92 | 0 | 0 | 0 |
08/11/2017 |
3.94
|
80,220 | 3.93 | 3.94 | 3.92 | 0 | 0 | 0 |
07/11/2017 |
3.93
|
74,590 | 3.84 | 3.93 | 3.84 | 0 | 0 | 0 |
06/11/2017 |
3.84
|
66,570 | 3.88 | 3.89 | 3.84 | 0 | 270 | -0.0 |
03/11/2017 |
3.88
|
121,360 | 3.90 | 3.90 | 3.84 | 0 | 0 | 0 |
02/11/2017 |
3.90
|
126,270 | 3.90 | 3.90 | 3.88 | 2,500 | 0 | 0.0 |
01/11/2017 |
3.90
|
91,930 | 3.90 | 3.90 | 3.88 | 0 | 0 | 0 |
31/10/2017 |
3.90
|
123,190 | 3.92 | 3.92 | 3.88 | 0 | 0 | 0 |
30/10/2017 |
3.92
|
151,600 | 3.92 | 3.93 | 3.89 | 0 | 0 | 0 |
27/10/2017 |
3.92
|
167,700 | 3.94 | 3.94 | 3.92 | 0 | 0 | 0 |
26/10/2017 |
3.94
|
142,270 | 3.94 | 3.96 | 3.91 | 0 | 0 | 0 |
25/10/2017 |
3.94
|
12,930 | 3.94 | 3.97 | 3.92 | 0 | 0 | 0 |
24/10/2017 |
3.94
|
92,780 | 3.94 | 3.95 | 3.93 | 0 | 0 | 0 |
23/10/2017 |
3.94
|
287,100 | 3.99 | 3.99 | 3.94 | 0 | 0 | 0 |
20/10/2017 |
3.99
|
58,490 | 3.99 | 4.03 | 3.71 | 0 | 0 | 0 |
19/10/2017 |
3.99
|
93,430 | 3.98 | 4.01 | 3.96 | 0 | 0 | 0 |
18/10/2017 |
3.98
|
241,880 | 3.95 | 4.02 | 3.95 | 0 | 0 | 0 |
17/10/2017 |
3.95
|
231,520 | 3.91 | 3.95 | 3.87 | 0 | 0 | 0 |
16/10/2017 |
3.91
|
82,560 | 3.88 | 3.94 | 3.81 | 0 | 0 | 0 |
13/10/2017 |
3.88
|
45,660 | 3.88 | 3.90 | 3.84 | 0 | 0 | 0 |
12/10/2017 |
3.88
|
43,580 | 3.88 | 3.92 | 3.63 | 0 | 0 | 0 |
11/10/2017 |
3.88
|
50,280 | 3.92 | 3.93 | 3.88 | 0 | 0 | 0 |
10/10/2017 |
3.92
|
40,430 | 3.92 | 3.92 | 3.87 | 0 | 0 | 0 |
09/10/2017 |
3.92
|
30,080 | 3.90 | 3.92 | 3.89 | 0 | 0 | 0 |
06/10/2017 |
3.90
|
10,200 | 3.90 | 3.90 | 3.86 | 0 | 0 | 0 |
05/10/2017 |
3.90
|
50,880 | 3.88 | 3.90 | 3.88 | 0 | 0 | 0 |
04/10/2017 |
3.88
|
45,000 | 3.88 | 3.90 | 3.80 | 0 | 0 | 0 |
03/10/2017 |
3.88
|
35,600 | 3.93 | 3.97 | 3.84 | 600 | 0 | 0.0 |
02/10/2017 |
3.93
|
59,800 | 3.96 | 3.97 | 3.78 | 0 | 500 | -0.0 |
29/09/2017 |
3.96
|
32,730 | 3.94 | 3.98 | 3.91 | 0 | 1,680 | -0.0 |
28/09/2017 |
3.94
|
73,310 | 3.98 | 4.00 | 3.94 | 0 | 0 | 0 |
27/09/2017 |
3.98
|
187,770 | 3.92 | 4.01 | 3.91 | 3,000 | 0 | 0.0 |
26/09/2017 |
3.92
|
214,070 | 3.91 | 3.97 | 3.88 | 0 | 71,390 | -0.4 |
25/09/2017 |
3.91
|
103,860 | 3.92 | 3.92 | 3.85 | 0 | 52,400 | -0.3 |
22/09/2017 |
3.92
|
163,600 | 3.88 | 3.97 | 3.88 | 0 | 69,080 | -0.4 |
21/09/2017 |
3.88
|
230,400 | 3.85 | 3.90 | 3.85 | 0 | 91,130 | -0.5 |
20/09/2017 |
3.85
|
188,090 | 3.83 | 3.88 | 3.82 | 0 | 76,260 | -0.4 |
19/09/2017 |
3.83
|
54,520 | 3.83 | 3.91 | 3.82 | 0 | 21,000 | -0.1 |
18/09/2017 |
3.83
|
62,350 | 3.82 | 3.91 | 3.81 | 0 | 35,900 | -0.2 |
15/09/2017 |
3.82
|
61,900 | 3.85 | 3.86 | 3.81 | 0 | 34,100 | -0.2 |
14/09/2017 |
3.85
|
106,580 | 3.88 | 3.88 | 3.80 | 0 | 50,000 | -0.3 |
13/09/2017 |
3.88
|
95,320 | 3.82 | 3.88 | 3.79 | 0 | 0 | 0 |
12/09/2017 |
3.82
|
48,850 | 3.82 | 3.84 | 3.79 | 0 | 0 | 0 |
11/09/2017 |
3.82
|
76,680 | 3.85 | 3.85 | 3.82 | 0 | 1,070 | -0.0 |
08/09/2017 |
3.85
|
6,580 | 3.85 | 3.85 | 3.82 | 0 | 0 | 0 |
07/09/2017 |
3.85
|
20,600 | 3.84 | 3.85 | 3.84 | 400 | 0 | 0.0 |
06/09/2017 |
3.84
|
9,120 | 3.84 | 3.84 | 3.80 | 0 | 0 | 0 |
05/09/2017 |
3.84
|
93,960 | 3.84 | 3.84 | 3.80 | 0 | 0 | 0 |
01/09/2017 |
3.84
|
12,230 | 3.84 | 3.84 | 3.81 | 50 | 0 | 0.0 |
31/08/2017 |
3.84
|
22,800 | 3.81 | 3.84 | 3.82 | 0 | 0 | 0 |
30/08/2017 |
3.81
|
101,670 | 3.83 | 3.85 | 3.81 | 0 | 0 | 0 |
29/08/2017 |
3.83
|
83,930 | 3.83 | 3.97 | 3.83 | 960 | 0 | 0.0 |
28/08/2017 |
3.83
|
50,630 | 3.84 | 3.86 | 3.83 | 10,000 | 0 | 0.1 |
25/08/2017 |
3.84
|
52,080 | 3.84 | 3.85 | 3.79 | 0 | 0 | 0 |
24/08/2017 |
3.84
|
115,420 | 3.83 | 3.84 | 3.78 | 0 | 0 | 0 |
23/08/2017 |
3.83
|
64,680 | 3.83 | 3.84 | 3.80 | 8,700 | 0 | 0.0 |
22/08/2017 |
3.83
|
49,750 | 3.83 | 3.86 | 3.80 | 0 | 0 | 0 |
21/08/2017 |
3.83
|
24,930 | 3.80 | 3.84 | 3.79 | 0 | 0 | 0 |
18/08/2017 |
3.80
|
112,530 | 3.80 | 3.80 | 3.77 | 0 | 0 | 0 |
17/08/2017 |
3.80
|
165,390 | 3.86 | 3.86 | 3.80 | 0 | 0 | 0 |
16/08/2017 |
3.86
|
105,140 | 3.87 | 3.87 | 3.84 | 0 | 0 | 0 |
15/08/2017 |
3.87
|
128,710 | 3.83 | 3.90 | 3.83 | 0 | 3,500 | -0.0 |
14/08/2017 |
3.83
|
1,218,380 | 4.00 | 4.04 | 3.73 | 0 | 0 | 0 |
11/08/2017 |
4.00
|
78,860 | 4.00 | 4.00 | 3.98 | 0 | 0 | 0 |
10/08/2017 |
4.00
|
64,280 | 4.04 | 4.04 | 4.00 | 0 | 0 | 0 |
09/08/2017 |
4.04
|
173,970 | 4.04 | 4.05 | 3.98 | 95,000 | 4,640 | 0.5 |
08/08/2017 |
4.04
|
183,300 | 4.02 | 4.04 | 3.98 | 53,000 | 0 | 0.3 |
07/08/2017 |
4.02
|
192,630 | 4.03 | 4.06 | 3.95 | 0 | 0 | 0 |
04/08/2017 |
4.03
|
156,380 | 3.92 | 4.04 | 3.89 | 10,000 | 0 | 0.1 |
03/08/2017 |
3.92
|
97,890 | 3.94 | 3.95 | 3.90 | 0 | 0 | 0 |
02/08/2017 |
3.94
|
91,340 | 3.90 | 3.94 | 3.89 | 10,000 | 0 | 0.1 |
01/08/2017 |
3.90
|
59,330 | 3.91 | 3.94 | 3.89 | 0 | 0 | 0 |
31/07/2017 |
3.91
|
67,370 | 3.92 | 3.94 | 3.88 | 0 | 260 | -0.0 |
28/07/2017 |
3.92
|
51,460 | 3.95 | 3.98 | 3.90 | 0 | 0 | 0 |
27/07/2017 |
3.95
|
88,650 | 3.89 | 3.97 | 3.88 | 10,000 | 0 | 0.1 |
26/07/2017 |
3.89
|
184,680 | 3.91 | 3.92 | 3.89 | 0 | 0 | 0 |
25/07/2017 |
3.91
|
202,360 | 3.93 | 3.94 | 3.88 | 0 | 0 | 0 |
24/07/2017 |
3.93
|
231,650 | 3.92 | 3.93 | 3.90 | 0 | 0 | 0 |
21/07/2017 |
3.92
|
61,370 | 4.02 | 4.02 | 3.92 | 0 | 0 | 0 |
20/07/2017 |
4.02
|
160,170 | 4.03 | 4.03 | 3.98 | 200 | 0 | 0.0 |
19/07/2017 |
4.03
|
10,700 | 4.01 | 4.03 | 4.00 | 0 | 0 | 0 |
18/07/2017 |
4.01
|
148,630 | 4.03 | 4.03 | 4.00 | 0 | 0 | 0 |
17/07/2017 |
4.03
|
195,640 | 4.08 | 4.11 | 4.03 | 0 | 0 | 0 |
14/07/2017 |
4.08
|
67,480 | 4.04 | 4.09 | 4.04 | 0 | 200 | -0.0 |
13/07/2017 |
4.04
|
141,160 | 4.04 | 4.04 | 4.02 | 0 | 0 | 0 |
12/07/2017 |
4.04
|
45,090 | 4.04 | 4.10 | 4.02 | 0 | 1,000 | -0.0 |
11/07/2017 |
4.04
|
71,260 | 4.06 | 4.16 | 4.02 | 0 | 0 | 0 |
10/07/2017 |
4.06
|
128,440 | 4.10 | 4.10 | 4.04 | 0 | 0 | 0 |