Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.95 | -4.22% | 1,713,900 | -42,000 | -0.9 |
21.10
22.50
21.55
|
2 tháng
(2024-09-09) |
-1.95 | -8.30% | 8,487,700 | -1,714,388 | -40.2 |
21.10
23.95
21.55
|
3 tháng
(2024-08-12) |
1.85 | 9.39% | 15,295,700 | -3,162,718 | -72.6 |
19.15
23.95
21.55
|
6 tháng
(2024-05-13) |
-0.04 | -0.19% | 59,758,500 | -10,111,113 | -236.9 |
18.65
27.20
21.55
|
12 tháng
(2023-11-14) |
2.60 | 13.69% | 68,347,400 | -9,185,490 | -214.9 |
18.09
27.20
21.55
|
24 tháng
(2022-11-21) |
6.20 | 40.41% | 85,232,300 | -9,274,374 | -218.3 |
14.17
27.20
21.55
|
36 tháng
(2021-11-24) |
-9.51 | -30.61% | 117,641,000 | -10,193,291 | -303.5 |
14.17
43.95
21.55
|
60 tháng
(2019-12-05) |
14.99 | 228.44% | 151,046,740 | -3,790,621 | -165.8 |
5.59
43.95
21.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/01/2018 |
4.02
|
53,300 | 3.96 | 4.05 | 3.96 | 3,050 | 0 | 0.0 |
15/01/2018 |
3.96
|
3,400 | 3.98 | 4.02 | 3.96 | 0 | 0 | 0 |
12/01/2018 |
3.98
|
14,500 | 4.02 | 4.09 | 3.98 | 8,000 | 0 | 0.1 |
11/01/2018 |
4.02
|
14,940 | 3.98 | 4.05 | 3.94 | 0 | 1,100 | -0.0 |
10/01/2018 |
3.98
|
41,760 | 4.16 | 4.16 | 3.98 | 22,000 | 20,000 | 0.0 |
09/01/2018 |
4.16
|
73,780 | 4.05 | 4.16 | 3.96 | 28,430 | 0 | 0.3 |
08/01/2018 |
4.05
|
66,270 | 4.02 | 4.05 | 3.91 | 19,040 | 0 | 0.2 |
05/01/2018 |
4.02
|
38,810 | 4.05 | 4.05 | 3.98 | 5,000 | 0 | 0.1 |
04/01/2018 |
4.05
|
58,710 | 4.03 | 4.11 | 4.05 | 0 | 0 | 0 |
03/01/2018 |
4.03
|
73,740 | 3.98 | 4.05 | 3.93 | 11,210 | 0 | 0.1 |
02/01/2018 |
3.98
|
13,200 | 4.05 | 4.07 | 3.94 | 0 | 0 | 0 |
29/12/2017 |
4.05
|
77,750 | 3.93 | 4.16 | 3.87 | 22,170 | 0 | 0.2 |
28/12/2017 |
3.93
|
24,500 | 3.96 | 3.96 | 3.93 | 0 | 0 | 0 |
27/12/2017 |
3.96
|
26,610 | 3.96 | 3.96 | 3.91 | 0 | 0 | 0 |
26/12/2017 |
3.96
|
94,910 | 3.76 | 4.02 | 3.73 | 9,770 | 0 | 0.1 |
25/12/2017 |
3.76
|
32,820 | 3.76 | 3.76 | 3.73 | 0 | 0 | 0 |
22/12/2017 |
3.76
|
16,110 | 3.73 | 3.76 | 3.65 | 0 | 0 | 0 |
21/12/2017 |
3.73
|
41,950 | 3.61 | 3.73 | 3.62 | 20,000 | 0 | 0.2 |
20/12/2017 |
3.61
|
27,150 | 3.61 | 3.61 | 3.51 | 0 | 0 | 0 |
19/12/2017 |
3.61
|
45,560 | 3.74 | 3.74 | 3.60 | 0 | 0 | 0 |
18/12/2017 |
3.74
|
50,490 | 3.74 | 3.74 | 3.69 | 0 | 0 | 0 |
15/12/2017 |
3.74
|
57,500 | 3.74 | 3.82 | 3.74 | 0 | 0 | 0 |
14/12/2017 |
3.74
|
99,060 | 3.51 | 3.74 | 3.50 | 9,550 | 0 | 0.1 |
13/12/2017 |
3.51
|
37,680 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
12/12/2017 |
3.51
|
50,780 | 3.51 | 3.51 | 3.47 | 0 | 0 | 0 |
11/12/2017 |
3.51
|
3,500 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
08/12/2017 |
3.51
|
9,420 | 3.51 | 3.57 | 3.51 | 0 | 0 | 0 |
07/12/2017 |
3.51
|
69,090 | 3.49 | 3.55 | 3.50 | 0 | 0 | 0 |
06/12/2017 |
3.49
|
38,730 | 3.48 | 3.55 | 3.48 | 0 | 0 | 0 |
05/12/2017 |
3.48
|
24,190 | 3.51 | 3.54 | 3.48 | 0 | 0 | 0 |
04/12/2017 |
3.51
|
51,980 | 3.51 | 3.54 | 3.47 | 0 | 0 | 0 |
01/12/2017 |
3.51
|
20 | 3.51 | 3.51 | 3.50 | 0 | 0 | 0 |
30/11/2017 |
3.51
|
19,900 | 3.48 | 3.56 | 3.47 | 0 | 0 | 0 |
29/11/2017 |
3.48
|
54,830 | 3.45 | 3.55 | 3.44 | 0 | 0 | 0 |
28/11/2017 |
3.45
|
23,570 | 3.48 | 3.48 | 3.45 | 0 | 0 | 0 |
27/11/2017 |
3.48
|
29,700 | 3.49 | 3.49 | 3.44 | 300 | 0 | 0.0 |
24/11/2017 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
23/11/2017 |
3.49
|
4,000 | 3.44 | 3.49 | 3.36 | 0 | 0 | 0 |
22/11/2017 |
3.44
|
5,730 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
21/11/2017 |
3.44
|
10,670 | 3.40 | 3.44 | 3.40 | 0 | 0 | 0 |
20/11/2017 |
3.40
|
27,130 | 3.44 | 3.44 | 3.26 | 0 | 0 | 0 |
17/11/2017 |
3.44
|
2,340 | 3.35 | 3.58 | 3.36 | 10 | 0 | 0.0 |
16/11/2017 |
3.35
|
310 | 3.43 | 3.43 | 3.35 | 0 | 0 | 0 |
15/11/2017 |
3.43
|
2,160 | 3.35 | 3.43 | 3.35 | 300 | 0 | 0.0 |
14/11/2017 |
3.35
|
50 | 3.40 | 3.40 | 3.35 | 0 | 0 | 0 |
13/11/2017 |
3.40
|
10,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
10/11/2017 |
3.40
|
29,420 | 3.40 | 3.40 | 3.31 | 0 | 0 | 0 |
09/11/2017 |
3.40
|
8,220 | 3.47 | 3.47 | 3.36 | 0 | 0 | 0 |
08/11/2017 |
3.47
|
9,350 | 3.36 | 3.47 | 3.26 | 0 | 0 | 0 |
07/11/2017 |
3.36
|
6,380 | 3.36 | 3.38 | 3.35 | 0 | 0 | 0 |
06/11/2017 |
3.36
|
5,640 | 3.36 | 3.43 | 3.29 | 0 | 0 | 0 |
03/11/2017 |
3.36
|
3,940 | 3.43 | 3.43 | 3.36 | 0 | 0 | 0 |
02/11/2017 |
3.43
|
3,310 | 3.47 | 3.47 | 3.36 | 0 | 0 | 0 |
01/11/2017 |
3.47
|
18,680 | 3.49 | 3.49 | 3.40 | 0 | 0 | 0 |
31/10/2017 |
3.49
|
10,790 | 3.51 | 3.55 | 3.49 | 0 | 0 | 0 |
30/10/2017 |
3.51
|
11,260 | 3.58 | 3.58 | 3.44 | 0 | 0 | 0 |
27/10/2017 |
3.58
|
560 | 3.62 | 3.62 | 3.56 | 0 | 0 | 0 |
26/10/2017 |
3.62
|
10,390 | 3.62 | 3.62 | 3.55 | 3,000 | 0 | 0.0 |
25/10/2017 |
3.62
|
2,000 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
24/10/2017 |
3.62
|
17,400 | 3.59 | 3.67 | 3.59 | 0 | 0 | 0 |
23/10/2017 |
3.59
|
26,960 | 3.67 | 3.67 | 3.58 | 0 | 10,460 | -0.1 |
20/10/2017 |
3.67
|
110,310 | 3.76 | 3.76 | 3.67 | 0 | 0 | 0 |
19/10/2017 |
3.76
|
11,730 | 3.78 | 3.78 | 3.76 | 1,500 | 0 | 0.0 |
18/10/2017 |
3.78
|
9,700 | 3.76 | 3.80 | 3.76 | 0 | 0 | 0 |
17/10/2017 |
3.76
|
23,010 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
16/10/2017 |
3.76
|
27,600 | 3.84 | 3.84 | 3.76 | 0 | 0 | 0 |
13/10/2017 |
3.84
|
7,340 | 3.82 | 3.84 | 3.78 | 0 | 0 | 0 |
12/10/2017 |
3.82
|
6,510 | 3.82 | 3.82 | 3.76 | 0 | 5,000 | -0.1 |
11/10/2017 |
3.82
|
10,050 | 3.76 | 3.82 | 3.76 | 0 | 0 | 0 |
10/10/2017 |
3.76
|
8,730 | 3.78 | 3.78 | 3.76 | 0 | 0 | 0 |
09/10/2017 |
3.78
|
61,480 | 3.76 | 3.84 | 3.74 | 0 | 0 | 0 |
06/10/2017 |
3.76
|
12,010 | 3.76 | 3.76 | 3.73 | 0 | 0 | 0 |
05/10/2017 |
3.76
|
1,800 | 3.74 | 3.80 | 3.76 | 0 | 0 | 0 |
04/10/2017 |
3.74
|
11,120 | 3.74 | 3.80 | 3.74 | 0 | 0 | 0 |
03/10/2017 |
3.74
|
24,300 | 3.80 | 3.80 | 3.73 | 0 | 0 | 0 |
02/10/2017 |
3.80
|
25,330 | 3.80 | 3.87 | 3.78 | 0 | 0 | 0 |
29/09/2017 |
3.80
|
28,380 | 3.84 | 3.84 | 3.78 | 0 | 0 | 0 |
28/09/2017 |
3.84
|
31,540 | 3.85 | 3.85 | 3.80 | 0 | 0 | 0 |
27/09/2017 |
3.85
|
39,040 | 3.98 | 3.98 | 3.85 | 0 | 0 | 0 |
26/09/2017 |
3.98
|
29,990 | 3.98 | 3.98 | 3.91 | 0 | 0 | 0 |
25/09/2017 |
3.98
|
127,080 | 3.78 | 4.03 | 3.85 | 1,500 | 0 | 0.0 |
22/09/2017 |
3.78
|
33,320 | 3.87 | 3.87 | 3.78 | 0 | 0 | 0 |
21/09/2017 |
3.87
|
3,010 | 3.87 | 3.87 | 3.84 | 0 | 0 | 0 |
20/09/2017 |
3.87
|
6,000 | 3.85 | 3.87 | 3.82 | 0 | 0 | 0 |
19/09/2017 |
3.85
|
85,860 | 3.73 | 3.91 | 3.73 | 0 | 0 | 0 |
18/09/2017 |
3.73
|
38,980 | 3.73 | 3.74 | 3.69 | 0 | 0 | 0 |
15/09/2017 |
3.73
|
20,790 | 3.78 | 3.78 | 3.69 | 0 | 0 | 0 |
14/09/2017 |
3.78
|
67,740 | 3.65 | 3.78 | 3.62 | 0 | 800 | -0.0 |
13/09/2017 |
3.65
|
37,470 | 3.69 | 3.69 | 3.65 | 0 | 0 | 0 |
12/09/2017 |
3.69
|
2,040 | 3.65 | 3.69 | 3.62 | 0 | 0 | 0 |
11/09/2017 |
3.65
|
30,140 | 3.73 | 3.73 | 3.62 | 0 | 0 | 0 |
08/09/2017 |
3.73
|
4,760 | 3.76 | 3.80 | 3.69 | 1,000 | 500 | 0.0 |
07/09/2017 |
3.76
|
10,960 | 3.76 | 3.76 | 3.69 | 0 | 0 | 0 |
06/09/2017 |
3.76
|
46,940 | 3.69 | 3.76 | 3.62 | 0 | 0 | 0 |
05/09/2017 |
3.69
|
21,110 | 3.71 | 3.80 | 3.65 | 0 | 0 | 0 |
01/09/2017 |
3.71
|
520 | 3.84 | 3.84 | 3.71 | 0 | 0 | 0 |
31/08/2017 |
3.84
|
7,740 | 3.76 | 3.84 | 3.65 | 0 | 0 | 0 |
30/08/2017 |
3.76
|
2,500 | 3.80 | 3.80 | 3.73 | 0 | 0 | 0 |
29/08/2017 |
3.80
|
9,670 | 3.84 | 3.84 | 3.80 | 0 | 0 | 0 |
28/08/2017 |
3.84
|
29,830 | 3.73 | 3.87 | 3.65 | 0 | 0 | 0 |