Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.19 | -2.55% | 42,647,700 | 1,125,177 | 8.0 |
6.94
7.45
7.26
|
2 tháng
(2024-09-16) |
-1.46 | -16.74% | 65,349,400 | -24,348 | -1.4 |
6.94
8.85
7.26
|
3 tháng
(2024-08-15) |
-1.50 | -17.12% | 96,075,700 | 2,299,552 | 20.2 |
6.94
9.50
7.26
|
6 tháng
(2024-05-17) |
-2.55 | -26% | 303,978,400 | 6,856,672 | 69.5 |
6.94
11.70
7.26
|
12 tháng
(2023-11-20) |
1.23 | 20.43% | 647,684,700 | 17,277,655 | 165.0 |
5.79
11.70
7.26
|
24 tháng
(2022-11-24) |
4.20 | 137.46% | 1,321,200,400 | 13,947,341 | 146.4 |
3.06
11.70
7.26
|
36 tháng
(2021-11-29) |
-2.06 | -22.10% | 2,016,939,300 | 11,599,748 | 105.7 |
2.37
11.70
7.26
|
60 tháng
(2019-12-10) |
5.06 | 230.31% | 3,696,111,600 | 5,709,528 | 74.2 |
2.16
11.70
7.26
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/08/2017 |
3.15
|
692,430 | 3.17 | 3.18 | 3.15 | 0 | 0 | 0 |
29/08/2017 |
3.17
|
1,494,100 | 3.16 | 3.22 | 3.16 | 4,250 | 0 | 0.0 |
28/08/2017 |
3.16
|
1,786,280 | 3.14 | 3.20 | 3.12 | 7,360 | 0 | 0.0 |
25/08/2017 |
3.14
|
1,344,100 | 3.16 | 3.19 | 3.12 | 7,000 | 282,180 | -1.2 |
24/08/2017 |
3.16
|
1,698,130 | 3.13 | 3.20 | 3.12 | 0 | 336,670 | -1.5 |
23/08/2017 |
3.13
|
1,906,460 | 3.23 | 3.23 | 3.12 | 1,060 | 509,920 | -2.2 |
22/08/2017 |
3.23
|
1,128,480 | 3.25 | 3.27 | 3.22 | 10 | 0 | 0 |
21/08/2017 |
3.25
|
623,600 | 3.25 | 3.29 | 3.25 | 20,000 | 0 | 0.1 |
18/08/2017 |
3.25
|
1,167,370 | 3.25 | 3.27 | 3.23 | 100 | 0 | 0.0 |
17/08/2017 |
3.25
|
1,019,970 | 3.27 | 3.31 | 3.25 | 500 | 5,000 | -0.0 |
16/08/2017 |
3.27
|
1,278,930 | 3.24 | 3.33 | 3.23 | 100,000 | 0 | 0.5 |
15/08/2017 |
3.24
|
1,959,030 | 3.29 | 3.33 | 3.23 | 7,910 | 13,000 | -0.0 |
14/08/2017 |
3.29
|
1,390,910 | 3.29 | 3.34 | 3.28 | 10 | 0 | 0 |
11/08/2017 |
3.29
|
1,471,430 | 3.30 | 3.32 | 3.22 | 12,020 | 0 | 0.1 |
10/08/2017 |
3.30
|
1,966,310 | 3.35 | 3.40 | 3.30 | 10,100 | 0 | 0.0 |
09/08/2017 |
3.35
|
4,076,470 | 3.48 | 3.55 | 3.30 | 15,550 | 10,000 | 0.0 |
08/08/2017 |
3.48
|
3,314,140 | 3.45 | 3.57 | 3.45 | 1,500 | 357,850 | -1.7 |
07/08/2017 |
3.45
|
2,348,800 | 3.33 | 3.45 | 3.34 | 0 | 3,000 | -0.0 |
04/08/2017 |
3.33
|
1,978,260 | 3.34 | 3.41 | 3.32 | 3,000 | 10,000 | -0.0 |
03/08/2017 |
3.34
|
2,605,630 | 3.21 | 3.39 | 3.21 | 29,080 | 270 | 0.1 |
02/08/2017 |
3.21
|
1,275,520 | 3.20 | 3.25 | 3.18 | 6,020 | 0 | 0.0 |
01/08/2017 |
3.20
|
1,474,640 | 3.17 | 3.24 | 3.16 | 2,000 | 16,660 | -0.1 |
31/07/2017 |
3.17
|
1,763,670 | 3.20 | 3.24 | 3.16 | 7,000 | 0 | 0.0 |
28/07/2017 |
3.20
|
1,536,940 | 3.19 | 3.25 | 3.17 | 7,950 | 0 | 0.0 |
27/07/2017 |
3.19
|
1,670,650 | 3.28 | 3.29 | 3.16 | 109,790 | 0 | 0.5 |
26/07/2017 |
3.28
|
1,484,870 | 3.25 | 3.30 | 3.23 | 12,970 | 86,750 | -0.3 |
25/07/2017 |
3.25
|
2,007,330 | 3.17 | 3.32 | 3.15 | 19,000 | 94,230 | -0.3 |
24/07/2017 |
3.17
|
4,899,970 | 3.40 | 3.40 | 3.17 | 521,000 | 42,750 | 2.2 |
21/07/2017 |
3.40
|
4,768,900 | 3.66 | 3.70 | 3.40 | 2,130 | 100,300 | -0.5 |
20/07/2017 |
3.66
|
4,215,250 | 3.58 | 3.76 | 3.58 | 98,020 | 344,270 | -1.3 |
19/07/2017 |
3.58
|
5,882,480 | 3.41 | 3.65 | 3.43 | 170,730 | 479,530 | -1.6 |
18/07/2017 |
3.41
|
2,388,580 | 3.53 | 3.56 | 3.40 | 8,000 | 31,500 | -0.1 |
17/07/2017 |
3.53
|
10,837,550 | 3.33 | 3.56 | 3.38 | 113,000 | 769,500 | -3.2 |
14/07/2017 |
3.33
|
5,409,890 | 3.18 | 3.36 | 3.20 | 570,120 | 343,090 | 1.1 |
13/07/2017 |
3.18
|
2,292,150 | 3.15 | 3.25 | 3.15 | 326,070 | 59,900 | 1.2 |
12/07/2017 |
3.15
|
1,086,360 | 3.20 | 3.24 | 3.15 | 13,000 | 66,510 | -0.2 |
11/07/2017 |
3.20
|
3,377,830 | 3.03 | 3.20 | 3.03 | 716,630 | 44,860 | 2.9 |
10/07/2017 |
3.03
|
2,481,620 | 3.08 | 3.14 | 3.03 | 118,870 | 49,000 | 0.3 |
07/07/2017 |
3.08
|
2,766,660 | 3.18 | 3.22 | 3.06 | 91,540 | 0 | 0.4 |
06/07/2017 |
3.18
|
1,907,400 | 3.17 | 3.25 | 3.17 | 57,660 | 20,720 | 0.2 |
05/07/2017 |
3.17
|
2,534,090 | 3.10 | 3.22 | 3.09 | 209,170 | 15,470 | 0.9 |
04/07/2017 |
3.10
|
3,861,300 | 3.00 | 3.12 | 3.01 | 597,830 | 28,000 | 2.4 |
03/07/2017 |
3.00
|
1,068,830 | 2.99 | 3.02 | 2.99 | 0 | 0 | 0 |
30/06/2017 |
2.99
|
1,416,430 | 3.02 | 3.07 | 2.99 | 4,190 | 0 | 0.0 |
29/06/2017 |
3.02
|
1,467,680 | 3.00 | 3.07 | 2.99 | 165,440 | 0 | 0.7 |
28/06/2017 |
3.00
|
1,496,060 | 3.00 | 3.03 | 2.98 | 12,830 | 170,000 | -0.7 |
27/06/2017 |
3.00
|
1,638,640 | 3.04 | 3.07 | 3.00 | 29,320 | 330,000 | -1.3 |
26/06/2017 |
3.04
|
1,049,170 | 3.02 | 3.09 | 3.02 | 11,420 | 216,070 | -0.9 |
23/06/2017 |
3.02
|
1,288,120 | 2.99 | 3.07 | 2.99 | 3,300 | 262,540 | -1.1 |
22/06/2017 |
2.99
|
1,808,560 | 3.04 | 3.07 | 2.94 | 4,250 | 0 | 0.0 |
21/06/2017 |
3.04
|
2,700,010 | 3.12 | 3.12 | 3.04 | 18,270 | 0 | 0.1 |
20/06/2017 |
3.12
|
1,266,160 | 3.15 | 3.16 | 3.12 | 119,200 | 0 | 0.5 |
19/06/2017 |
3.15
|
1,096,340 | 3.17 | 3.22 | 3.14 | 26,550 | 0 | 0.1 |
16/06/2017 |
3.17
|
453,170 | 3.17 | 3.21 | 3.17 | 0 | 0 | 0 |
15/06/2017 |
3.17
|
1,101,610 | 3.21 | 3.30 | 3.17 | 440 | 18,890 | -0.1 |
14/06/2017 |
3.21
|
920,630 | 3.23 | 3.23 | 3.17 | 100,000 | 20,600 | 0.4 |
13/06/2017 |
3.23
|
1,484,010 | 3.15 | 3.23 | 3.11 | 2,000 | 56,100 | -0.2 |
12/06/2017 |
3.15
|
1,529,090 | 3.23 | 3.26 | 3.15 | 3,720 | 40,000 | -0.2 |
09/06/2017 |
3.23
|
1,513,490 | 3.27 | 3.33 | 3.23 | 0 | 0 | 0 |
08/06/2017 |
3.27
|
3,458,520 | 3.22 | 3.35 | 3.23 | 0 | 1,020 | -0.0 |
07/06/2017 |
3.22
|
2,543,140 | 3.17 | 3.27 | 3.19 | 46,000 | 89,260 | -0.2 |
06/06/2017 |
3.17
|
1,021,540 | 3.16 | 3.19 | 3.15 | 22,790 | 1,000 | 0.1 |
05/06/2017 |
3.16
|
1,134,650 | 3.17 | 3.19 | 3.15 | 36,140 | 30,000 | 0.0 |
02/06/2017 |
3.17
|
1,382,430 | 3.19 | 3.20 | 3.13 | 6,000 | 0 | 0.0 |
01/06/2017 |
3.19
|
1,275,120 | 3.22 | 3.24 | 3.18 | 18,800 | 0 | 0.1 |
31/05/2017 |
3.22
|
2,327,610 | 3.24 | 3.29 | 3.22 | 0 | 14,980 | -0.1 |
30/05/2017 |
3.24
|
3,025,870 | 3.15 | 3.32 | 3.13 | 196,520 | 10,200 | 0.8 |
29/05/2017 |
3.15
|
1,439,380 | 3.12 | 3.19 | 3.12 | 60,000 | 0 | 0.3 |
26/05/2017 |
3.12
|
1,204,030 | 3.10 | 3.23 | 3.10 | 3,000 | 0 | 0.0 |
25/05/2017 |
3.10
|
846,320 | 3.13 | 3.17 | 3.09 | 90 | 7,020 | -0.0 |
24/05/2017 |
3.13
|
1,037,240 | 3.09 | 3.18 | 3.09 | 20,570 | 5,000 | 0.1 |
23/05/2017 |
3.09
|
2,320,360 | 3.19 | 3.22 | 3.09 | 2,020 | 2,200 | -0.0 |
22/05/2017 |
3.19
|
1,545,000 | 3.16 | 3.30 | 3.16 | 7,050 | 0 | 0.0 |
19/05/2017 |
3.16
|
1,733,530 | 3.14 | 3.22 | 3.13 | 16,050 | 15,000 | 0.0 |
18/05/2017 |
3.14
|
3,330,140 | 3.25 | 3.25 | 3.14 | 68,330 | 12,780 | 0.2 |
17/05/2017 |
3.25
|
2,179,440 | 3.32 | 3.38 | 3.24 | 17,660 | 15,000 | 0.0 |
16/05/2017 |
3.32
|
4,862,340 | 3.46 | 3.48 | 3.27 | 117,040 | 0 | 0.6 |
15/05/2017 |
3.46
|
6,072,360 | 3.34 | 3.49 | 3.34 | 34,280 | 130,800 | -0.5 |
12/05/2017 |
3.34
|
6,732,070 | 3.15 | 3.34 | 3.14 | 5,000 | 200,000 | -0.9 |
11/05/2017 |
3.15
|
3,398,960 | 3.13 | 3.23 | 3.15 | 0 | 160,000 | -0.7 |
10/05/2017 |
3.13
|
7,505,240 | 2.96 | 3.16 | 3.12 | 142,770 | 214,100 | -0.3 |
09/05/2017 |
2.96
|
5,557,220 | 3.15 | 3.33 | 2.96 | 228,700 | 10,000 | 1.0 |
08/05/2017 |
3.15
|
5,484,140 | 3.11 | 3.28 | 3.10 | 221,140 | 0 | 1.0 |
05/05/2017 |
3.11
|
4,827,930 | 3.20 | 3.20 | 3.10 | 0 | 16,000 | -0.1 |
04/05/2017 |
3.20
|
6,003,430 | 3.15 | 3.30 | 3.16 | 1,831,660 | 8,000 | 8.2 |
03/05/2017 |
3.15
|
8,801,510 | 2.94 | 3.15 | 2.89 | 50,000 | 130 | 0.2 |
28/04/2017 |
2.94
|
1,492,550 | 2.98 | 2.99 | 2.93 | 0 | 0 | 0 |
27/04/2017 |
2.98
|
3,175,850 | 2.95 | 3.05 | 2.93 | 0 | 4,300 | -0.0 |
26/04/2017 |
2.95
|
3,198,800 | 2.87 | 3.01 | 2.89 | 177,000 | 0 | 0.7 |
25/04/2017 |
2.87
|
1,221,560 | 2.87 | 2.87 | 2.85 | 20 | 0 | 0 |
24/04/2017 |
2.87
|
1,920,040 | 2.87 | 2.91 | 2.86 | 49,130 | 2,580 | 0.2 |
21/04/2017 |
2.87
|
4,700,260 | 2.87 | 2.91 | 2.86 | 550,000 | 0 | 2.2 |
20/04/2017 |
2.87
|
2,818,920 | 2.92 | 2.92 | 2.87 | 500 | 4,040 | -0.0 |
19/04/2017 |
2.92
|
3,914,400 | 2.94 | 2.95 | 2.92 | 10,050 | 0 | 0.0 |
18/04/2017 |
2.94
|
4,085,760 | 2.92 | 2.97 | 2.91 | 346,590 | 0 | 1.4 |
17/04/2017 |
2.92
|
2,848,370 | 3.02 | 3.06 | 2.92 | 1,010 | 0 | 0.0 |
14/04/2017 |
3.02
|
6,116,400 | 2.95 | 3.10 | 2.94 | 0 | 100 | -0.0 |
13/04/2017 |
2.95
|
3,086,860 | 2.94 | 3.05 | 2.94 | 10,220 | 8,400 | 0.0 |
12/04/2017 |
2.94
|
2,720,720 | 3.07 | 3.15 | 2.94 | 30 | 0 | 0.0 |
11/04/2017 |
3.07
|
2,752,160 | 3.18 | 3.23 | 3.07 | 0 | 0 | 0 |