| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-29) |
-0.80 | -4.48% | 11,414,500 | -88,600 | -1.6 |
16.35
18.35
17.05
|
|
2 tháng
(2024-09-30) |
-1.56 | -8.39% | 31,902,600 | -158,000 | -2.9 |
16.35
18.95
17.05
|
|
3 tháng
(2024-08-30) |
-0.74 | -4.17% | 48,571,900 | -31,200 | -0.6 |
16.35
18.95
17.05
|
|
6 tháng
(2024-06-03) |
-3.73 | -17.96% | 142,612,300 | -383,348 | -6.8 |
15.62
22.13
17.05
|
|
12 tháng
(2023-12-04) |
0.99 | 6.19% | 406,255,400 | 2,360 | 0.3 |
15.14
22.13
17.05
|
|
24 tháng
(2022-12-09) |
9.37 | 121.89% | 811,665,700 | -197,679 | -3.5 |
6.68
22.13
17.05
|
|
36 tháng
(2021-12-14) |
-5.27 | -23.61% | 1,035,063,600 | -262,105 | -5.7 |
5.27
23.46
17.05
|
|
60 tháng
(2019-12-25) |
13.91 | 443.40% | 1,818,370,000 | -3,975,305 | -44.0 |
2.01
25.34
17.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2017 |
5.63
|
1,194,540 | 5.38 | 5.67 | 5.42 | 4,800 | 0 | 0.0 |
| 15/09/2017 |
5.38
|
653,440 | 5.40 | 5.42 | 5.26 | 3,000 | 0 | 0.0 |
| 14/09/2017 |
5.40
|
2,026,560 | 5.13 | 5.40 | 5.12 | 0 | 0 | 0 |
| 13/09/2017 |
5.13
|
346,310 | 5.13 | 5.16 | 5.10 | 0 | 0 | 0 |
| 12/09/2017 |
5.13
|
479,950 | 5.05 | 5.13 | 5.01 | 178,000 | 0 | 1.0 |
| 11/09/2017 |
5.05
|
766,480 | 5.10 | 5.12 | 5.00 | 136,100 | 0 | 0.8 |
| 08/09/2017 |
5.10
|
637,960 | 5.17 | 5.17 | 5.06 | 3,000 | 0 | 0.0 |
| 07/09/2017 |
5.17
|
600,040 | 5.17 | 5.23 | 5.12 | 0 | 720 | -0.0 |
| 06/09/2017 |
5.17
|
424,850 | 5.25 | 5.25 | 5.14 | 0 | 0 | 0 |
| 05/09/2017 |
5.25
|
1,119,560 | 5.14 | 5.33 | 5.13 | 0 | 0 | 0 |
| 01/09/2017 |
5.14
|
326,430 | 5.10 | 5.21 | 5.11 | 0 | 0 | 0 |
| 31/08/2017 |
5.10
|
676,700 | 5.03 | 5.12 | 4.99 | 68,000 | 11,000 | 0.3 |
| 30/08/2017 |
5.03
|
545,380 | 5.09 | 5.16 | 5.03 | 0 | 0 | 0 |
| 29/08/2017 |
5.09
|
672,400 | 5.21 | 5.21 | 5.09 | 0 | 0 | 0 |
| 28/08/2017 |
5.21
|
592,720 | 5.27 | 5.35 | 5.15 | 0 | 0 | 0 |
| 25/08/2017 |
5.27
|
1,374,010 | 5.10 | 5.32 | 4.99 | 0 | 100 | -0.0 |
| 24/08/2017 |
5.10
|
770,670 | 4.99 | 5.17 | 4.99 | 0 | 28,300 | -0.2 |
| 23/08/2017 |
4.99
|
723,510 | 4.96 | 5.19 | 4.94 | 0 | 0 | 0 |
| 22/08/2017 |
4.96
|
1,643,410 | 5.18 | 5.18 | 4.91 | 90 | 0 | 0.0 |
| 21/08/2017 |
5.18
|
1,274,050 | 5.26 | 5.43 | 5.17 | 0 | 0 | 0 |
| 18/08/2017 |
5.26
|
888,660 | 5.21 | 5.31 | 4.96 | 10 | 0 | 0 |
| 17/08/2017 |
5.21
|
2,195,960 | 5.44 | 5.44 | 5.07 | 730 | 2,000 | -0.0 |
| 16/08/2017 |
5.44
|
1,202,420 | 5.76 | 5.76 | 5.44 | 0 | 0 | 0 |
| 15/08/2017 |
5.76
|
1,812,600 | 5.49 | 5.87 | 5.59 | 29,340 | 15,930 | 0.1 |
| 14/08/2017 |
5.49
|
3,172,990 | 5.31 | 5.49 | 4.95 | 8,000 | 0 | 0.0 |
| 11/08/2017 |
5.31
|
1,510,070 | 5.70 | 5.70 | 5.31 | 0 | 0 | 0 |
| 10/08/2017 |
5.70
|
1,939,260 | 6.12 | 6.12 | 5.70 | 0 | 0 | 0 |
| 09/08/2017 |
6.12
|
5,422,770 | 5.96 | 6.37 | 5.72 | 200 | 0 | 0.0 |
| 08/08/2017 |
5.96
|
2,055,150 | 5.57 | 5.96 | 5.81 | 0 | 7,500 | -0.0 |
| 07/08/2017 |
5.57
|
2,491,850 | 5.21 | 5.57 | 5.35 | 5,000 | 0 | 0.0 |
| 04/08/2017 |
5.21
|
1,909,710 | 4.99 | 5.23 | 4.76 | 0 | 0 | 0 |
| 03/08/2017 |
4.99
|
3,767,640 | 4.88 | 5.22 | 4.89 | 7,060 | 0 | 0.0 |
| 02/08/2017 |
4.88
|
2,639,690 | 4.66 | 4.92 | 4.49 | 9,800 | 5,000 | 0.0 |
| 01/08/2017 |
4.66
|
3,063,400 | 4.35 | 4.66 | 4.54 | 26,000 | 0 | 0.1 |
| 31/07/2017 |
4.35
|
1,433,490 | 4.21 | 4.46 | 4.25 | 0 | 0 | 0 |
| 28/07/2017 |
4.21
|
1,793,480 | 4.07 | 4.32 | 4.07 | 0 | 50 | -0.0 |
| 27/07/2017 |
4.07
|
832,000 | 4.05 | 4.12 | 4.02 | 12,200 | 5,750 | 0.0 |
| 26/07/2017 |
4.05
|
922,400 | 4.05 | 4.12 | 4.00 | 0 | 10,770 | -0.0 |
| 25/07/2017 |
4.05
|
967,350 | 3.99 | 4.13 | 3.94 | 0 | 0 | 0 |
| 24/07/2017 |
3.99
|
779,390 | 4.07 | 4.07 | 3.95 | 200 | 0 | 0.0 |
| 21/07/2017 |
4.07
|
1,174,150 | 4.28 | 4.28 | 4.07 | 4,000 | 0 | 0.0 |
| 20/07/2017 |
4.28
|
3,599,870 | 4.01 | 4.28 | 4.12 | 11,340 | 10,480 | 0.0 |
| 19/07/2017 |
4.01
|
1,275,060 | 3.75 | 4.01 | 4.01 | 0 | 120,000 | -0.5 |
| 18/07/2017 |
3.75
|
906,310 | 3.76 | 3.77 | 3.66 | 11,200 | 0 | 0.0 |
| 17/07/2017 |
3.76
|
551,020 | 3.86 | 3.93 | 3.72 | 1,000 | 0 | 0.0 |
| 14/07/2017 |
3.86
|
577,000 | 3.90 | 3.95 | 3.81 | 2,000 | 0 | 0.0 |
| 13/07/2017 |
3.90
|
843,890 | 3.80 | 3.90 | 3.76 | 0 | 0 | 0 |
| 12/07/2017 |
3.80
|
868,870 | 3.70 | 3.86 | 3.70 | 0 | 0 | 0 |
| 11/07/2017 |
3.70
|
1,062,520 | 3.70 | 3.77 | 3.57 | 0 | 0 | 0 |
| 10/07/2017 |
3.70
|
2,028,990 | 3.81 | 3.81 | 3.60 | 90 | 0 | 0.0 |
| 07/07/2017 |
3.81
|
1,790,370 | 4.08 | 4.12 | 3.81 | 5,560 | 0 | 0.0 |
| 06/07/2017 |
4.08
|
3,271,350 | 3.81 | 4.08 | 4.05 | 360 | 28,100 | -0.1 |
| 05/07/2017 |
3.81
|
3,153,400 | 3.57 | 3.81 | 3.60 | 0 | 0 | 0 |
| 04/07/2017 |
3.57
|
1,213,270 | 3.47 | 3.60 | 3.46 | 0 | 0 | 0 |
| 03/07/2017 |
3.47
|
602,570 | 3.53 | 3.57 | 3.46 | 15,110 | 0 | 0.1 |
| 30/06/2017 |
3.53
|
721,120 | 3.58 | 3.59 | 3.49 | 90 | 0 | 0.0 |
| 29/06/2017 |
3.58
|
1,196,020 | 3.48 | 3.63 | 3.57 | 8,500 | 0 | 0.0 |
| 28/06/2017 |
3.48
|
437,370 | 3.44 | 3.48 | 3.36 | 0 | 0 | 0 |
| 27/06/2017 |
3.44
|
832,750 | 3.57 | 3.57 | 3.42 | 10 | 0 | 0 |
| 26/06/2017 |
3.57
|
987,810 | 3.56 | 3.66 | 3.55 | 5,000 | 21,930 | -0.1 |
| 23/06/2017 |
3.56
|
1,300,420 | 3.47 | 3.62 | 3.49 | 0 | 50 | -0.0 |
| 22/06/2017 |
3.47
|
1,902,550 | 3.25 | 3.47 | 3.20 | 3,500 | 0 | 0.0 |
| 21/06/2017 |
3.25
|
422,050 | 3.29 | 3.34 | 3.24 | 0 | 0 | 0 |
| 20/06/2017 |
3.29
|
782,610 | 3.33 | 3.38 | 3.27 | 0 | 0 | 0 |
| 19/06/2017 |
3.33
|
788,140 | 3.37 | 3.48 | 3.29 | 0 | 0 | 0 |
| 16/06/2017 |
3.37
|
486,430 | 3.34 | 3.46 | 3.34 | 5,040 | 0 | 0.0 |
| 15/06/2017 |
3.34
|
2,629,460 | 3.28 | 3.51 | 3.34 | 50,000 | 6,010 | 0.2 |
| 14/06/2017 |
3.28
|
1,131,840 | 3.07 | 3.28 | 3.07 | 10,480 | 0 | 0.0 |
| 13/06/2017 |
3.07
|
136,610 | 3.06 | 3.09 | 3.02 | 0 | 0 | 0 |
| 12/06/2017 |
3.06
|
116,970 | 3.09 | 3.11 | 3.06 | 10 | 0 | 0 |
| 09/06/2017 |
3.09
|
101,910 | 3.17 | 3.17 | 3.07 | 0 | 0 | 0 |
| 08/06/2017 |
3.17
|
460,990 | 3.06 | 3.19 | 3.02 | 6,040 | 0 | 0.0 |
| 07/06/2017 |
3.06
|
288,700 | 3.08 | 3.11 | 3.06 | 0 | 30 | -0.0 |
| 06/06/2017 |
3.08
|
300,700 | 3.10 | 3.12 | 3.06 | 10 | 0 | 0 |
| 05/06/2017 |
3.10
|
373,850 | 3.15 | 3.15 | 3.09 | 30 | 0 | 0.0 |
| 02/06/2017 |
3.15
|
169,980 | 3.15 | 3.17 | 3.11 | 30 | 0 | 0.0 |
| 01/06/2017 |
3.15
|
27,530 | 3.11 | 3.16 | 3.11 | 0 | 0 | 0 |
| 31/05/2017 |
3.11
|
189,560 | 3.13 | 3.15 | 3.11 | 0 | 0 | 0 |
| 30/05/2017 |
3.13
|
567,020 | 3.17 | 3.17 | 3.11 | 0 | 1,000 | -0.0 |
| 29/05/2017 |
3.17
|
219,730 | 3.19 | 3.24 | 3.17 | 0 | 0 | 0 |
| 26/05/2017 |
3.19
|
207,820 | 3.19 | 3.20 | 3.14 | 0 | 6,000 | -0.0 |
| 25/05/2017 |
3.19
|
424,340 | 3.19 | 3.22 | 3.16 | 0 | 8,900 | -0.0 |
| 24/05/2017 |
3.19
|
411,820 | 3.20 | 3.21 | 3.12 | 0 | 1,000 | -0.0 |
| 23/05/2017 |
3.20
|
217,460 | 3.27 | 3.28 | 3.19 | 0 | 0 | 0 |
| 22/05/2017 |
3.27
|
1,114,590 | 3.23 | 3.34 | 3.23 | 5,000 | 2,000 | 0.0 |
| 19/05/2017 |
3.23
|
483,110 | 3.16 | 3.30 | 3.12 | 0 | 0 | 0 |
| 18/05/2017 |
3.16
|
402,300 | 3.24 | 3.24 | 3.16 | 0 | 3,000 | -0.0 |
| 17/05/2017 |
3.24
|
296,650 | 3.27 | 3.31 | 3.21 | 0 | 0 | 0 |
| 16/05/2017 |
3.27
|
581,520 | 3.22 | 3.35 | 3.23 | 11,000 | 0 | 0.0 |
| 15/05/2017 |
3.22
|
604,470 | 3.16 | 3.25 | 3.14 | 0 | 6,000 | -0.0 |
| 12/05/2017 |
3.16
|
307,690 | 3.22 | 3.22 | 3.16 | 0 | 0 | 0 |
| 11/05/2017 |
3.22
|
148,950 | 3.26 | 3.29 | 3.21 | 0 | 0 | 0 |
| 10/05/2017 |
3.26
|
604,740 | 3.25 | 3.34 | 3.25 | 0 | 0 | 0 |
| 09/05/2017 |
3.25
|
888,940 | 3.18 | 3.25 | 3.08 | 0 | 272,000 | -0.9 |
| 08/05/2017 |
3.18
|
287,750 | 3.23 | 3.26 | 3.11 | 0 | 28,000 | -0.1 |
| 05/05/2017 |
3.23
|
198,370 | 3.28 | 3.42 | 3.22 | 0 | 0 | 0 |
| 04/05/2017 |
3.28
|
664,880 | 3.17 | 3.34 | 3.14 | 0 | 0 | 0 |
| 03/05/2017 |
3.17
|
325,340 | 3.16 | 3.24 | 3.12 | 0 | 0 | 0 |
| 28/04/2017 |
3.16
|
184,200 | 3.17 | 3.17 | 3.12 | 300 | 0 | 0.0 |
| 27/04/2017 |
3.17
|
225,390 | 3.12 | 3.19 | 3.11 | 4,000 | 0 | 0.0 |