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 | 6.23% | 8,934,800 | 0 | 0 |
2.63
3
2.90
|
2 tháng
(2024-07-22) |
0 | 0% | 13,364,100 | 0 | 0 |
2.60
3
2.90
|
3 tháng
(2024-06-24) |
-0.21 | -6.75% | 19,145,800 | -820 | -0.0 |
2.60
3.11
2.90
|
6 tháng
(2024-03-25) |
-0.73 | -20.11% | 63,945,800 | -820 | -0.0 |
2.60
3.65
2.90
|
12 tháng
(2023-09-26) |
-1.10 | -27.50% | 188,379,200 | -920 | -0.0 |
2.60
4.15
2.90
|
24 tháng
(2022-10-03) |
-2.41 | -45.39% | 698,740,600 | -6,345 | -0.1 |
2.60
6.39
2.90
|
36 tháng
(2021-10-06) |
-6.40 | -68.83% | 1,733,420,500 | -334,087 | -4.3 |
2.60
20.76
2.90
|
60 tháng
(2019-10-17) |
0.54 | 22.68% | 2,643,039,830 | -453,407 | -15.6 |
1.67
20.76
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2017 |
3.62
|
2,091,590 | 3.40 | 3.63 | 3.38 | 0 | 3,000 | -0.0 |
24/11/2017 |
3.40
|
518,780 | 3.40 | 3.42 | 3.35 | 0 | 0 | 0 |
23/11/2017 |
3.40
|
500,430 | 3.37 | 3.46 | 3.34 | 0 | 0 | 0 |
22/11/2017 |
3.37
|
581,760 | 3.41 | 3.42 | 3.35 | 0 | 0 | 0 |
21/11/2017 |
3.41
|
640,520 | 3.55 | 3.63 | 3.41 | 0 | 0 | 0 |
20/11/2017 |
3.55
|
756,310 | 3.47 | 3.63 | 3.47 | 0 | 0 | 0 |
17/11/2017 |
3.47
|
1,178,150 | 3.29 | 3.51 | 3.29 | 0 | 0 | 0 |
16/11/2017 |
3.29
|
630,150 | 3.24 | 3.35 | 3.19 | 0 | 0 | 0 |
15/11/2017 |
3.24
|
256,060 | 3.18 | 3.28 | 3.18 | 0 | 0 | 0 |
14/11/2017 |
3.18
|
306,100 | 3.17 | 3.24 | 3.15 | 0 | 0 | 0 |
13/11/2017 |
3.17
|
398,600 | 3.35 | 3.35 | 3.17 | 1,500 | 0 | 0.0 |
10/11/2017 |
3.35
|
583,660 | 3.31 | 3.37 | 3.24 | 0 | 0 | 0 |
09/11/2017 |
3.31
|
602,040 | 3.42 | 3.42 | 3.29 | 0 | 0 | 0 |
08/11/2017 |
3.42
|
364,740 | 3.51 | 3.51 | 3.33 | 0 | 0 | 0 |
07/11/2017 |
3.51
|
1,351,610 | 3.31 | 3.53 | 3.31 | 10,000 | 0 | 0.0 |
06/11/2017 |
3.31
|
436,370 | 3.15 | 3.34 | 3.15 | 0 | 0 | 0 |
03/11/2017 |
3.15
|
718,070 | 3.10 | 3.21 | 3.00 | 0 | 0 | 0 |
02/11/2017 |
3.10
|
918,540 | 3.22 | 3.32 | 3.10 | 0 | 0 | 0 |
01/11/2017 |
3.22
|
1,125,820 | 3.42 | 3.60 | 3.22 | 11,490 | 0 | 0.0 |
31/10/2017 |
3.42
|
1,412,750 | 3.60 | 3.60 | 3.42 | 0 | 0 | 0 |
30/10/2017 |
3.60
|
866,140 | 3.69 | 3.77 | 3.60 | 0 | 0 | 0 |
27/10/2017 |
3.69
|
661,560 | 3.67 | 3.78 | 3.67 | 0 | 0 | 0 |
26/10/2017 |
3.67
|
1,164,990 | 3.76 | 3.78 | 3.61 | 0 | 0 | 0 |
25/10/2017 |
3.76
|
442,590 | 3.77 | 3.79 | 3.74 | 0 | 0 | 0 |
24/10/2017 |
3.77
|
681,220 | 3.74 | 3.81 | 3.72 | 0 | 0 | 0 |
23/10/2017 |
3.74
|
1,432,940 | 3.93 | 3.93 | 3.74 | 0 | 0 | 0 |
20/10/2017 |
3.93
|
1,092,790 | 4.05 | 4.15 | 3.92 | 0 | 0 | 0 |
19/10/2017 |
4.05
|
1,081,540 | 4.04 | 4.22 | 3.96 | 0 | 0 | 0 |
18/10/2017 |
4.04
|
876,230 | 4.19 | 4.31 | 4.02 | 0 | 0 | 0 |
17/10/2017 |
4.19
|
2,373,970 | 4.13 | 4.42 | 4.19 | 0 | 700 | -0.0 |
16/10/2017 |
4.13
|
2,139,650 | 3.86 | 4.13 | 3.86 | 0 | 0 | 0 |
13/10/2017 |
3.86
|
600,370 | 3.85 | 3.91 | 3.84 | 0 | 0 | 0 |
12/10/2017 |
3.85
|
502,940 | 3.83 | 3.94 | 3.83 | 0 | 0 | 0 |
11/10/2017 |
3.83
|
753,710 | 3.77 | 3.96 | 3.78 | 0 | 0 | 0 |
10/10/2017 |
3.77
|
692,520 | 3.77 | 3.81 | 3.74 | 700 | 700 | 0 |
09/10/2017 |
3.77
|
1,190,470 | 3.85 | 3.86 | 3.71 | 0 | 0 | 0 |
06/10/2017 |
3.85
|
687,020 | 3.85 | 3.89 | 3.80 | 0 | 0 | 0 |
05/10/2017 |
3.85
|
1,976,950 | 3.78 | 4.04 | 3.85 | 0 | 11,000 | -0.0 |
04/10/2017 |
3.78
|
1,161,060 | 3.54 | 3.78 | 3.54 | 0 | 0 | 0 |
03/10/2017 |
3.54
|
1,871,310 | 3.69 | 3.69 | 3.47 | 0 | 0 | 0 |
02/10/2017 |
3.69
|
1,515,780 | 3.74 | 3.85 | 3.58 | 10,080 | 0 | 0.0 |
29/09/2017 |
3.74
|
1,774,690 | 3.98 | 4.04 | 3.74 | 1,700 | 3,000 | -0.0 |
28/09/2017 |
3.98
|
2,342,620 | 4.15 | 4.22 | 3.98 | 0 | 0 | 0 |
27/09/2017 |
4.15
|
998,150 | 4.21 | 4.31 | 4.13 | 0 | 0 | 0 |
26/09/2017 |
4.21
|
1,539,740 | 4.29 | 4.39 | 4.14 | 3,000 | 0 | 0.0 |
25/09/2017 |
4.29
|
1,106,510 | 4.47 | 4.47 | 4.27 | 0 | 0 | 0 |
22/09/2017 |
4.47
|
1,413,900 | 4.50 | 4.57 | 4.46 | 0 | 0 | 0 |
21/09/2017 |
4.50
|
1,565,990 | 4.58 | 4.64 | 4.50 | 0 | 3,000 | -0.0 |
20/09/2017 |
4.58
|
2,128,520 | 4.53 | 4.70 | 4.53 | 0 | 0 | 0 |
19/09/2017 |
4.53
|
3,832,700 | 4.42 | 4.73 | 4.53 | 0 | 200,000 | -1.1 |
18/09/2017 |
4.42
|
1,866,290 | 4.13 | 4.42 | 4.13 | 0 | 200 | -0.0 |
15/09/2017 |
4.13
|
542,090 | 4.18 | 4.18 | 4.11 | 0 | 0 | 0 |
14/09/2017 |
4.18
|
1,043,170 | 4.09 | 4.22 | 4.04 | 0 | 0 | 0 |
13/09/2017 |
4.09
|
1,071,740 | 4.07 | 4.09 | 4.03 | 0 | 0 | 0 |
12/09/2017 |
4.07
|
519,280 | 4.04 | 4.13 | 4.04 | 0 | 0 | 0 |
11/09/2017 |
4.04
|
958,980 | 4.24 | 4.24 | 4.04 | 0 | 0 | 0 |
08/09/2017 |
4.24
|
953,020 | 4.26 | 4.30 | 4.22 | 0 | 7,720 | -0.0 |
07/09/2017 |
4.26
|
1,025,270 | 4.22 | 4.37 | 4.18 | 0 | 12,280 | -0.1 |
06/09/2017 |
4.22
|
1,189,840 | 4.13 | 4.22 | 4.00 | 0 | 0 | 0 |
05/09/2017 |
4.13
|
996,020 | 4.27 | 4.30 | 4.13 | 12,800 | 0 | 0.1 |
01/09/2017 |
4.27
|
1,187,940 | 4.27 | 4.31 | 4.19 | 20,000 | 0 | 0.1 |
31/08/2017 |
4.27
|
1,441,840 | 4.33 | 4.42 | 4.27 | 0 | 0 | 0 |
30/08/2017 |
4.33
|
1,804,660 | 4.32 | 4.59 | 4.32 | 0 | 0 | 0 |
29/08/2017 |
4.32
|
2,865,310 | 4.49 | 4.49 | 4.22 | 0 | 0 | 0 |
28/08/2017 |
4.49
|
7,222,360 | 4.48 | 4.78 | 4.49 | 1,200 | 0 | 0.0 |
25/08/2017 |
4.48
|
2,234,730 | 4.19 | 4.48 | 4.31 | 3,000 | 0 | 0.0 |
24/08/2017 |
4.19
|
2,432,150 | 3.92 | 4.19 | 3.92 | 0 | 1,000,000 | -4.6 |
23/08/2017 |
3.92
|
5,054,870 | 4.13 | 4.22 | 3.85 | 150,000 | 2,200,100 | -9.0 |
22/08/2017 |
4.13
|
2,748,680 | 4.43 | 4.43 | 4.13 | 50,200 | 50,150 | -0.0 |
21/08/2017 |
4.43
|
3,825,240 | 4.76 | 4.80 | 4.43 | 1,000 | 0 | 0.0 |
18/08/2017 |
4.76
|
6,187,390 | 4.68 | 4.84 | 4.36 | 700 | 20,000 | -0.1 |
17/08/2017 |
4.68
|
4,227,840 | 5.03 | 5.03 | 4.68 | 51,450 | 60,000 | -0.0 |
16/08/2017 |
5.03
|
6,001,930 | 5.41 | 5.42 | 5.03 | 300 | 102,700 | -0.6 |
15/08/2017 |
5.41
|
6,178,620 | 5.82 | 6.02 | 5.41 | 0 | 0 | 0 |
14/08/2017 |
5.82
|
12,763,320 | 6.25 | 6.25 | 5.82 | 10,000 | 121,490 | -0.7 |
11/08/2017 |
6.25
|
7,886,050 | 6.71 | 6.92 | 6.25 | 100 | 2,060 | -0.0 |
10/08/2017 |
6.71
|
5,782,550 | 6.28 | 6.71 | 6.29 | 2,000 | 0 | 0.0 |
09/08/2017 |
6.28
|
14,853,990 | 5.88 | 6.28 | 5.70 | 255,800 | 28,100 | 1.6 |
08/08/2017 |
5.88
|
347,870 | 5.50 | 5.88 | 5.88 | 0 | 0 | 0 |
07/08/2017 |
5.50
|
478,680 | 5.14 | 5.50 | 5.50 | 0 | 0 | 0 |
04/08/2017 |
5.14
|
2,827,130 | 4.81 | 5.14 | 5.12 | 5,700 | 0 | 0.0 |
03/08/2017 |
4.81
|
2,661,730 | 4.49 | 4.81 | 4.49 | 600 | 0 | 0.0 |
02/08/2017 |
4.49
|
672,020 | 4.56 | 4.57 | 4.36 | 200 | 0 | 0.0 |
01/08/2017 |
4.56
|
1,111,820 | 4.66 | 4.66 | 4.36 | 1,800 | 0 | 0.0 |
31/07/2017 |
4.66
|
1,202,780 | 4.55 | 4.77 | 4.49 | 1,200 | 0 | 0.0 |
28/07/2017 |
4.55
|
1,250,070 | 4.49 | 4.55 | 4.47 | 0 | 0 | 0 |
27/07/2017 |
4.49
|
3,659,420 | 4.32 | 4.58 | 4.31 | 200 | 0 | 0.0 |
26/07/2017 |
4.32
|
1,080,140 | 4.31 | 4.44 | 4.25 | 0 | 0 | 0 |
25/07/2017 |
4.31
|
653,720 | 4.23 | 4.34 | 4.09 | 0 | 0 | 0 |
24/07/2017 |
4.23
|
2,734,420 | 4.52 | 4.52 | 4.21 | 1,500 | 3,000 | -0.0 |
21/07/2017 |
4.52
|
1,925,940 | 4.85 | 4.86 | 4.52 | 1,500 | 0 | 0.0 |
20/07/2017 |
4.85
|
1,125,430 | 4.98 | 4.98 | 4.76 | 0 | 2,000 | -0.0 |
19/07/2017 |
4.98
|
2,478,540 | 4.67 | 5.00 | 4.76 | 1,000 | 0 | 0.0 |
18/07/2017 |
4.67
|
1,233,400 | 4.57 | 4.67 | 4.48 | 0 | 600 | -0.0 |
17/07/2017 |
4.57
|
1,876,800 | 4.57 | 4.82 | 4.45 | 0 | 0 | 0 |
14/07/2017 |
4.57
|
1,190,100 | 4.61 | 4.71 | 4.49 | 1,000 | 0 | 0.0 |
13/07/2017 |
4.61
|
2,634,260 | 4.36 | 4.66 | 4.45 | 11,000 | 0 | 0.1 |
12/07/2017 |
4.36
|
2,091,890 | 4.08 | 4.36 | 4.10 | 0 | 800 | -0.0 |
11/07/2017 |
4.08
|
1,059,700 | 3.91 | 4.09 | 3.86 | 0 | 0 | 0 |
10/07/2017 |
3.91
|
1,262,250 | 3.91 | 3.98 | 3.83 | 14,200 | 0 | 0.1 |