| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-0.02 | -0.32% | 142,237,000 | 634,867 | 3.8 |
6.12
6.70
6.27
|
|
2 tháng
(2024-09-23) |
-0.08 | -1.26% | 235,055,200 | 406,567 | 2.5 |
6.08
6.70
6.27
|
|
3 tháng
(2024-08-26) |
-0.56 | -8.20% | 308,883,500 | 1,980,267 | 12.7 |
6.08
6.83
6.27
|
|
6 tháng
(2024-05-27) |
-1.58 | -20.08% | 879,489,200 | 1,275,490 | 7.0 |
6.08
9.01
6.27
|
|
12 tháng
(2023-11-28) |
-1.47 | -18.95% | 1,668,260,500 | -185,285 | -5.6 |
6.08
9.01
6.27
|
|
24 tháng
(2022-12-05) |
-1.18 | -15.89% | 3,782,788,300 | -6,031,443 | -53.1 |
5.50
11.05
6.27
|
|
36 tháng
(2021-12-08) |
-14.59 | -69.94% | 5,108,696,600 | -1,741,922 | 20.5 |
4.44
23.80
6.27
|
|
60 tháng
(2019-12-19) |
2.11 | 50.68% | 6,001,522,540 | -20,190,600 | -288.1 |
2.14
23.80
6.27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/09/2017 |
3.68
|
468,320 | 3.73 | 3.73 | 3.63 | 0 | 0 | 0 |
| 08/09/2017 |
3.73
|
751,060 | 3.78 | 3.82 | 3.73 | 75,060 | 0 | 0.6 |
| 07/09/2017 |
3.78
|
1,123,390 | 3.66 | 3.86 | 3.63 | 570,740 | 0 | 4.1 |
| 06/09/2017 |
3.66
|
316,460 | 3.67 | 3.67 | 3.61 | 1,000 | 0 | 0.0 |
| 05/09/2017 |
3.67
|
432,080 | 3.65 | 3.68 | 3.66 | 1,000 | 0 | 0.0 |
| 01/09/2017 |
3.65
|
356,390 | 3.59 | 3.68 | 3.53 | 0 | 0 | 0 |
| 31/08/2017 |
3.59
|
544,010 | 3.58 | 3.59 | 3.53 | 2,000 | 0 | 0.0 |
| 30/08/2017 |
3.58
|
604,850 | 3.58 | 3.59 | 3.55 | 0 | 0 | 0 |
| 29/08/2017 |
3.58
|
364,600 | 3.57 | 3.59 | 3.55 | 0 | 0 | 0 |
| 28/08/2017 |
3.57
|
424,580 | 3.54 | 3.68 | 3.54 | 0 | 0 | 0 |
| 25/08/2017 |
3.54
|
405,530 | 3.68 | 3.68 | 3.48 | 0 | 25,210 | -0.2 |
| 24/08/2017 |
3.68
|
552,460 | 3.68 | 3.70 | 3.64 | 0 | 0 | 0 |
| 23/08/2017 |
3.68
|
403,180 | 3.68 | 3.70 | 3.63 | 0 | 0 | 0 |
| 22/08/2017 |
3.68
|
952,250 | 3.64 | 3.70 | 3.64 | 587,000 | 6,160 | 4.2 |
| 21/08/2017 |
3.64
|
395,580 | 3.63 | 3.70 | 3.63 | 62,130 | 20,060 | 0.3 |
| 18/08/2017 |
3.63
|
947,520 | 3.55 | 3.67 | 3.43 | 25,000 | 144,840 | -0.8 |
| 17/08/2017 |
3.55
|
291,620 | 3.58 | 3.58 | 3.53 | 31,800 | 48,350 | -0.1 |
| 16/08/2017 |
3.58
|
185,310 | 3.58 | 3.58 | 3.53 | 970 | 34,730 | -0.2 |
| 15/08/2017 |
3.58
|
154,280 | 3.60 | 3.63 | 3.58 | 15,030 | 7,880 | 0.1 |
| 14/08/2017 |
3.60
|
188,600 | 3.62 | 3.62 | 3.53 | 20 | 8,600 | -0.1 |
| 11/08/2017 |
3.62
|
307,040 | 3.63 | 3.63 | 3.55 | 0 | 5,080 | -0.0 |
| 10/08/2017 |
3.63
|
335,150 | 3.63 | 3.66 | 3.55 | 0 | 33,110 | -0.2 |
| 09/08/2017 |
3.63
|
358,000 | 3.68 | 3.72 | 3.55 | 0 | 25,880 | -0.2 |
| 08/08/2017 |
3.68
|
388,850 | 3.68 | 3.76 | 3.64 | 0 | 40,560 | -0.3 |
| 07/08/2017 |
3.68
|
1,192,530 | 3.63 | 3.71 | 3.56 | 618,750 | 353,880 | 1.9 |
| 04/08/2017 |
3.63
|
546,120 | 3.70 | 3.71 | 3.63 | 0 | 81,000 | -0.6 |
| 03/08/2017 |
3.70
|
523,820 | 3.58 | 3.83 | 3.58 | 39,150 | 17,000 | 0.2 |
| 02/08/2017 |
3.58
|
344,000 | 3.58 | 3.60 | 3.57 | 0 | 10,200 | -0.1 |
| 01/08/2017 |
3.58
|
576,500 | 3.53 | 3.62 | 3.53 | 0 | 69,090 | -0.5 |
| 31/07/2017 |
3.53
|
1,126,750 | 3.63 | 3.63 | 3.38 | 0 | 89,300 | -0.6 |
| 28/07/2017 |
3.63
|
605,600 | 3.78 | 3.83 | 3.57 | 0 | 27,420 | -0.2 |
| 27/07/2017 |
3.78
|
532,500 | 3.92 | 3.92 | 3.78 | 0 | 53,240 | -0.4 |
| 26/07/2017 |
3.92
|
436,160 | 3.92 | 3.93 | 3.88 | 0 | 0 | 0 |
| 25/07/2017 |
3.92
|
229,120 | 3.93 | 3.94 | 3.83 | 0 | 0 | 0 |
| 24/07/2017 |
3.93
|
763,300 | 3.94 | 3.96 | 3.92 | 387,500 | 0 | 3.0 |
| 21/07/2017 |
3.94
|
451,960 | 3.94 | 3.98 | 3.93 | 43,000 | 0 | 0.3 |
| 20/07/2017 |
3.94
|
372,090 | 3.90 | 3.96 | 3.91 | 60,000 | 0 | 0.5 |
| 19/07/2017 |
3.90
|
735,550 | 3.94 | 3.98 | 3.90 | 292,400 | 9,800 | 2.2 |
| 18/07/2017 |
3.94
|
249,140 | 3.94 | 3.96 | 3.83 | 490,192 | 1,370 | 3.9 |
| 17/07/2017 |
3.94
|
527,180 | 3.94 | 3.98 | 3.88 | 14,030 | 0 | 0.1 |
| 14/07/2017 |
3.94
|
493,820 | 3.99 | 3.99 | 3.94 | 44,600 | 5,000 | 0.3 |
| 13/07/2017 |
3.99
|
711,910 | 4.04 | 4.06 | 3.99 | 59,000 | 0 | 0.5 |
| 12/07/2017 |
4.04
|
878,870 | 3.98 | 4.09 | 3.96 | 390,000 | 0 | 3.1 |
| 11/07/2017 |
3.98
|
452,770 | 3.98 | 3.99 | 3.95 | 258,000 | 200 | 2.0 |
| 10/07/2017 |
3.98
|
373,110 | 4.08 | 4.08 | 3.94 | 711,000 | 0 | 5.7 |
| 07/07/2017 |
4.08
|
483,260 | 4.08 | 4.11 | 4.06 | 0 | 3,000 | -0.0 |
| 06/07/2017 |
4.08
|
607,940 | 4.03 | 4.08 | 4.03 | 1,430,000 | 7,500 | 11.3 |
| 05/07/2017 |
4.03
|
543,650 | 3.99 | 4.04 | 3.98 | 7,270 | 4,500 | 0.0 |
| 04/07/2017 |
3.99
|
777,430 | 3.94 | 3.99 | 3.86 | 639,231 | 0 | 5.1 |
| 03/07/2017 |
3.94
|
1,023,980 | 3.96 | 4.04 | 3.94 | 11,890 | 5,000 | 0.1 |
| 30/06/2017 |
3.96
|
1,123,080 | 4.04 | 4.05 | 3.96 | 20,000 | 0 | 0.2 |
| 29/06/2017 |
4.04
|
976,040 | 4.05 | 4.14 | 4.00 | 169,090 | 0 | 1.3 |
| 28/06/2017 |
4.05
|
608,460 | 4.02 | 4.09 | 3.99 | 304,000 | 0 | 2.4 |
| 27/06/2017 |
4.02
|
1,586,710 | 4.14 | 4.16 | 4.02 | 91,320 | 0 | 0.7 |
| 26/06/2017 |
4.14
|
824,780 | 4.17 | 4.21 | 4.04 | 1,700,110 | 5,000 | 13.8 |
| 23/06/2017 |
4.17
|
1,840,500 | 4.15 | 4.22 | 4.09 | 40,000 | 1,600 | 0.3 |
| 22/06/2017 |
4.15
|
2,469,140 | 3.91 | 4.17 | 3.99 | 0 | 10,790 | -0.1 |
| 21/06/2017 |
3.91
|
2,062,220 | 3.75 | 3.93 | 3.81 | 285,100 | 100,200 | 1.4 |
| 20/06/2017 |
3.75
|
708,440 | 3.73 | 3.76 | 3.58 | 1,300 | 30,000 | -0.2 |
| 19/06/2017 |
3.73
|
1,855,230 | 3.89 | 3.89 | 3.69 | 15,000 | 19,850 | -0.0 |
| 16/06/2017 |
3.89
|
1,038,260 | 3.86 | 3.94 | 3.80 | 1,083,784 | 9,020 | 7.7 |
| 15/06/2017 |
3.86
|
566,810 | 3.87 | 3.89 | 3.74 | 76,100 | 54,130 | 0.2 |
| 14/06/2017 |
3.87
|
1,243,420 | 3.73 | 3.92 | 3.77 | 142,500 | 33,330 | 0.8 |
| 13/06/2017 |
3.73
|
1,091,840 | 3.57 | 3.75 | 3.57 | 733,380 | 0 | 5.1 |
| 12/06/2017 |
3.57
|
378,990 | 3.57 | 3.58 | 3.52 | 0 | 830 | -0.0 |
| 09/06/2017 |
3.57
|
481,530 | 3.53 | 3.58 | 3.50 | 531,700 | 1,000 | 3.7 |
| 08/06/2017 |
3.53
|
415,560 | 3.60 | 3.63 | 3.50 | 0 | 1,400 | -0.0 |
| 07/06/2017 |
3.60
|
946,660 | 3.44 | 3.68 | 3.58 | 383,400 | 62,160 | 2.2 |
| 06/06/2017 |
3.44
|
673,010 | 3.38 | 3.44 | 3.41 | 840,800 | 76,340 | 5.1 |
| 05/06/2017 |
3.38
|
493,730 | 3.27 | 3.42 | 3.30 | 1,600 | 18,000 | -0.1 |
| 02/06/2017 |
3.27
|
314,030 | 3.22 | 3.33 | 3.22 | 0 | 0 | 0 |
| 01/06/2017 |
3.22
|
141,580 | 3.22 | 3.26 | 3.18 | 0 | 0 | 0 |
| 31/05/2017 |
3.22
|
413,710 | 3.24 | 3.30 | 3.17 | 0 | 4,100 | -0.0 |
| 30/05/2017 |
3.24
|
443,400 | 3.23 | 3.27 | 3.17 | 1,000 | 0 | 0.0 |
| 29/05/2017 |
3.23
|
631,150 | 3.33 | 3.35 | 3.22 | 0 | 0 | 0 |
| 26/05/2017 |
3.33
|
884,910 | 3.40 | 3.41 | 3.32 | 5,500 | 0 | 0.0 |
| 25/05/2017 |
3.40
|
608,660 | 3.48 | 3.50 | 3.40 | 30,000 | 30,000 | -0 |
| 24/05/2017 |
3.48
|
531,000 | 3.40 | 3.50 | 3.41 | 2,300 | 4,170 | -0.0 |
| 23/05/2017 |
3.40
|
420,420 | 3.48 | 3.49 | 3.40 | 47,210 | 0 | 0.3 |
| 22/05/2017 |
3.48
|
1,041,250 | 3.29 | 3.48 | 3.35 | 5,508,333 | 3,990 | 34.1 |
| 19/05/2017 |
3.29
|
786,660 | 3.33 | 3.37 | 3.27 | 0 | 0 | 0 |
| 18/05/2017 |
3.33
|
1,001,710 | 3.34 | 3.53 | 3.33 | 6,400 | 0 | 0.0 |
| 17/05/2017 |
3.34
|
866,970 | 3.33 | 3.53 | 3.30 | 30,190 | 20,000 | 0.1 |
| 16/05/2017 |
3.33
|
752,890 | 3.48 | 3.48 | 3.32 | 0 | 0 | 0 |
| 15/05/2017 |
3.48
|
835,440 | 3.38 | 3.58 | 3.48 | 0 | 1,000 | -0.0 |
| 12/05/2017 |
3.38
|
779,270 | 3.50 | 3.50 | 3.38 | 0 | 5,400 | -0.0 |
| 11/05/2017 |
3.50
|
621,800 | 3.48 | 3.60 | 3.43 | 0 | 0 | 0 |
| 10/05/2017 |
3.48
|
941,680 | 3.61 | 3.66 | 3.48 | 0 | 0 | 0 |
| 09/05/2017 |
3.61
|
1,750,080 | 3.39 | 3.62 | 3.39 | 0 | 990 | -0.0 |
| 08/05/2017 |
3.39
|
454,960 | 3.17 | 3.39 | 3.32 | 753,649 | 0 | 4.7 |
| 05/05/2017 |
3.17
|
1,008,290 | 2.96 | 3.17 | 2.96 | 1,200 | 70 | 0.0 |
| 04/05/2017 |
2.96
|
928,670 | 3.05 | 3.05 | 2.84 | 0 | 6,800 | -0.0 |
| 03/05/2017 |
3.05
|
828,330 | 2.96 | 3.11 | 3.03 | 0 | 550 | -0.0 |
| 28/04/2017 |
2.96
|
985,340 | 2.79 | 2.98 | 2.76 | 0 | 100 | -0.0 |
| 27/04/2017 |
2.79
|
1,078,750 | 2.66 | 2.80 | 2.68 | 1,550,000 | 1,980 | 8.1 |
| 26/04/2017 |
2.66
|
1,207,930 | 2.52 | 2.69 | 2.56 | 400 | 5,600 | -0.0 |
| 25/04/2017 |
2.52
|
778,410 | 2.36 | 2.52 | 2.37 | 0 | 600 | -0.0 |
| 24/04/2017 |
2.36
|
129,520 | 2.36 | 2.37 | 2.35 | 0 | 0 | 0 |
| 21/04/2017 |
2.36
|
513,530 | 2.37 | 2.38 | 2.36 | 0 | 0 | 0 |
| 20/04/2017 |
2.37
|
292,280 | 2.37 | 2.38 | 2.35 | 0 | 0 | 0 |