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) |
-0.70 | -8.66% | 470,700 | -5,800 | -0.0 |
7.20
8.08
7.20
|
2 tháng
(2024-07-22) |
-0.82 | -10% | 1,460,400 | -1,400 | -0.0 |
7.20
8.40
7.20
|
3 tháng
(2024-06-24) |
-1.37 | -15.66% | 2,482,100 | -85,411 | -0.7 |
7.20
9
7.20
|
6 tháng
(2024-03-25) |
-2.16 | -22.64% | 12,305,600 | -307,811 | -2.9 |
7.20
10.45
7.20
|
12 tháng
(2023-09-26) |
-1.45 | -16.42% | 65,804,600 | -372,925 | -3.4 |
7.20
10.45
7.20
|
24 tháng
(2022-10-03) |
1.98 | 36.67% | 135,284,100 | -452,376 | -2.7 |
3.65
12.95
7.20
|
36 tháng
(2021-10-06) |
-3.12 | -29.74% | 353,480,900 | -514,910 | -3.8 |
3.65
16.17
7.20
|
60 tháng
(2019-10-17) |
3.86 | 109.48% | 710,186,030 | -400,420 | -1.5 |
2.09
16.17
7.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2017 |
4.10
|
139,820 | 4.11 | 4.17 | 4.10 | 0 | 0 | 0 |
06/07/2017 |
4.11
|
160,950 | 4.13 | 4.17 | 4.09 | 0 | 4,000 | -0.0 |
05/07/2017 |
4.13
|
361,900 | 4.04 | 4.25 | 4.02 | 0 | 5,000 | -0.0 |
04/07/2017 |
4.04
|
126,640 | 4.02 | 4.06 | 4.02 | 0 | 0 | 0 |
03/07/2017 |
4.02
|
66,710 | 4.05 | 4.06 | 4.02 | 0 | 0 | 0 |
30/06/2017 |
4.05
|
76,150 | 4.06 | 4.06 | 4.02 | 0 | 4,000 | -0.0 |
29/06/2017 |
4.06
|
35,890 | 4.06 | 4.09 | 4.03 | 0 | 0 | 0 |
28/06/2017 |
4.06
|
84,190 | 4.02 | 4.09 | 4.00 | 0 | 0 | 0 |
27/06/2017 |
4.02
|
91,780 | 4.03 | 4.04 | 4.01 | 0 | 0 | 0 |
26/06/2017 |
4.03
|
98,150 | 4.03 | 4.04 | 4.01 | 0 | 0 | 0 |
23/06/2017 |
4.03
|
79,260 | 4.01 | 4.04 | 3.99 | 4,400 | 0 | 0.0 |
22/06/2017 |
4.01
|
56,240 | 4.00 | 4.04 | 4.00 | 0 | 3,000 | -0.0 |
21/06/2017 |
4.00
|
93,690 | 4.03 | 4.05 | 4.00 | 0 | 0 | 0 |
20/06/2017 |
4.03
|
180,230 | 4.02 | 4.04 | 4.00 | 0 | 70 | -0.0 |
19/06/2017 |
4.02
|
105,340 | 4.02 | 4.04 | 4.00 | 0 | 0 | 0 |
16/06/2017 |
4.02
|
69,910 | 4.00 | 4.06 | 4.00 | 500 | 0 | 0.0 |
15/06/2017 |
4.00
|
99,440 | 4.03 | 4.04 | 4.00 | 1,000 | 4,000 | -0.0 |
14/06/2017 |
4.03
|
172,670 | 4.03 | 4.04 | 4.00 | 2,000 | 300 | 0.0 |
13/06/2017 |
4.03
|
167,120 | 4.04 | 4.04 | 3.98 | 0 | 0 | 0 |
12/06/2017 |
4.04
|
168,340 | 4.14 | 4.14 | 4.03 | 0 | 3,000 | -0.0 |
09/06/2017 |
4.14
|
486,430 | 4.04 | 4.21 | 4.01 | 35,360 | 0 | 0.2 |
08/06/2017 |
4.04
|
293,380 | 4.04 | 4.06 | 4.00 | 3,390 | 0 | 0.0 |
07/06/2017 |
4.04
|
306,720 | 4.05 | 4.09 | 4.02 | 30,630 | 0 | 0.2 |
06/06/2017 |
4.05
|
146,570 | 4.05 | 4.10 | 4.04 | 0 | 0 | 0 |
05/06/2017 |
4.05
|
69,780 | 4.15 | 4.18 | 4.05 | 120 | 0 | 0.0 |
02/06/2017 |
4.15
|
243,650 | 4.00 | 4.15 | 4.00 | 32,480 | 0 | 0.2 |
01/06/2017 |
4.00
|
363,510 | 4.06 | 4.11 | 3.98 | 4,390 | 8,000 | -0.0 |
31/05/2017 |
4.06
|
277,720 | 4.18 | 4.18 | 4.04 | 4,970 | 0 | 0.0 |
30/05/2017 |
4.18
|
158,580 | 4.33 | 4.33 | 4.15 | 21,910 | 0 | 0.1 |
29/05/2017 |
4.33
|
783,580 | 4.21 | 4.44 | 4.30 | 15,030 | 5,000 | 0.1 |
26/05/2017 |
4.21
|
1,060,990 | 3.94 | 4.21 | 3.94 | 4,700 | 0 | 0.0 |
25/05/2017 |
3.94
|
113,430 | 3.96 | 3.98 | 3.93 | 0 | 2,800 | -0.0 |
24/05/2017 |
3.96
|
48,290 | 3.97 | 3.99 | 3.91 | 5,000 | 0 | 0.0 |
23/05/2017 |
3.97
|
95,580 | 3.94 | 3.98 | 3.94 | 0 | 0 | 0 |
22/05/2017 |
3.94
|
162,000 | 3.96 | 4.03 | 3.94 | 0 | 0 | 0 |
19/05/2017 |
3.96
|
129,180 | 3.97 | 3.98 | 3.95 | 0 | 0 | 0 |
18/05/2017 |
3.97
|
116,540 | 3.98 | 4.00 | 3.96 | 0 | 890 | -0.0 |
17/05/2017 |
3.98
|
123,490 | 3.96 | 4.02 | 3.96 | 0 | 0 | 0 |
16/05/2017 |
3.96
|
191,690 | 3.98 | 4.04 | 3.96 | 0 | 1,500 | -0.0 |
15/05/2017 |
3.98
|
223,140 | 3.98 | 4.01 | 3.95 | 0 | 0 | 0 |
12/05/2017 |
3.98
|
78,490 | 3.98 | 4.00 | 3.96 | 0 | 0 | 0 |
11/05/2017 |
3.98
|
47,000 | 3.98 | 4.01 | 3.94 | 0 | 0 | 0 |
10/05/2017 |
3.98
|
216,000 | 4.03 | 4.11 | 3.96 | 0 | 0 | 0 |
09/05/2017 |
4.03
|
321,870 | 3.94 | 4.04 | 3.93 | 0 | 70,210 | -0.4 |
08/05/2017 |
3.94
|
165,120 | 3.96 | 3.96 | 3.92 | 0 | 62,790 | -0.4 |
05/05/2017 |
3.96
|
85,210 | 4.02 | 4.02 | 3.92 | 0 | 10,750 | -0.1 |
04/05/2017 |
4.02
|
128,590 | 3.88 | 4.04 | 3.88 | 0 | 2,000 | -0.0 |
03/05/2017 |
3.88
|
166,150 | 3.91 | 3.94 | 3.88 | 40 | 5,220 | -0.0 |
28/04/2017 |
3.91
|
135,760 | 3.97 | 3.98 | 3.89 | 0 | 0 | 0 |
27/04/2017 |
3.97
|
45,820 | 3.95 | 3.98 | 3.93 | 0 | 0 | 0 |
26/04/2017 |
3.95
|
155,990 | 3.91 | 3.96 | 3.90 | 0 | 0 | 0 |
25/04/2017 |
3.91
|
167,400 | 3.97 | 3.97 | 3.88 | 0 | 0 | 0 |
24/04/2017 |
3.97
|
139,690 | 4.06 | 4.06 | 3.84 | 0 | 0 | 0 |
21/04/2017 |
4.06
|
59,270 | 4.05 | 4.11 | 4.01 | 0 | 0 | 0 |
20/04/2017 |
4.05
|
53,310 | 4.08 | 4.11 | 4.04 | 0 | 500 | -0.0 |
19/04/2017 |
4.08
|
70,630 | 4.11 | 4.11 | 4.04 | 0 | 5,210 | -0.0 |
18/04/2017 |
4.11
|
232,000 | 4.04 | 4.11 | 4.01 | 0 | 1,840 | -0.0 |
17/04/2017 |
4.04
|
208,760 | 4.17 | 4.19 | 4.04 | 1,500 | 0 | 0.0 |
14/04/2017 |
4.17
|
70,130 | 4.19 | 4.19 | 4.13 | 0 | 0 | 0 |
13/04/2017 |
4.19
|
159,180 | 4.13 | 4.31 | 4.13 | 0 | 0 | 0 |
12/04/2017 |
4.13
|
193,230 | 4.24 | 4.31 | 4.13 | 0 | 8,170 | -0.1 |
11/04/2017 |
4.24
|
161,690 | 4.24 | 4.29 | 4.21 | 0 | 16,130 | -0.1 |
10/04/2017 |
4.24
|
58,710 | 4.23 | 4.29 | 4.23 | 200 | 0 | 0.0 |
07/04/2017 |
4.23
|
251,170 | 4.25 | 4.31 | 4.21 | 0 | 0 | 0 |
05/04/2017 |
4.25
|
158,460 | 4.30 | 4.33 | 4.25 | 50 | 9,000 | -0.1 |
04/04/2017 |
4.30
|
243,780 | 4.30 | 4.34 | 4.23 | 350 | 3,580 | -0.0 |
03/04/2017 |
4.30
|
111,320 | 4.31 | 4.37 | 4.28 | 500 | 5,700 | -0.0 |
31/03/2017 |
4.31
|
65,160 | 4.38 | 4.38 | 4.30 | 0 | 0 | 0 |
30/03/2017 |
4.38
|
230,200 | 4.35 | 4.45 | 4.38 | 500 | 0 | 0.0 |
29/03/2017 |
4.35
|
421,470 | 4.25 | 4.44 | 4.15 | 4,460 | 0 | 0.0 |
28/03/2017 |
4.25
|
213,320 | 4.27 | 4.28 | 4.18 | 500 | 0 | 0.0 |
27/03/2017 |
4.27
|
125,210 | 4.33 | 4.38 | 4.25 | 550 | 0 | 0.0 |
24/03/2017 |
4.33
|
262,710 | 4.32 | 4.44 | 4.25 | 0 | 5,000 | -0.0 |
23/03/2017 |
4.32
|
362,480 | 4.45 | 4.45 | 4.18 | 3,720 | 10 | 0.0 |
22/03/2017 |
4.45
|
462,340 | 4.32 | 4.59 | 4.33 | 0 | 10,270 | -0.1 |
21/03/2017 |
4.32
|
705,510 | 4.18 | 4.33 | 4.21 | 3,030 | 2,020 | 0.0 |
20/03/2017 |
4.18
|
560,160 | 3.98 | 4.25 | 3.96 | 70 | 7,950 | -0.0 |
17/03/2017 |
3.98
|
71,850 | 3.98 | 4.11 | 3.96 | 410 | 0 | 0.0 |
16/03/2017 |
3.98
|
132,440 | 4.04 | 4.04 | 3.97 | 4,390 | 0 | 0.0 |
15/03/2017 |
4.04
|
130,040 | 4.13 | 4.18 | 3.96 | 41,170 | 60 | 0.2 |
14/03/2017 |
4.13
|
400,300 | 3.94 | 4.15 | 3.94 | 135,360 | 0 | 0.8 |
13/03/2017 |
3.94
|
89,600 | 3.96 | 3.98 | 3.94 | 4,990 | 16,000 | -0.1 |
10/03/2017 |
3.96
|
205,150 | 3.93 | 3.96 | 3.93 | 4,000 | 0 | 0.0 |
09/03/2017 |
3.93
|
132,890 | 3.93 | 3.97 | 3.92 | 10,000 | 0 | 0.1 |
08/03/2017 |
3.93
|
85,040 | 3.93 | 3.98 | 3.92 | 13,680 | 0 | 0.1 |
07/03/2017 |
3.93
|
68,770 | 3.93 | 3.94 | 3.92 | 340 | 0 | 0.0 |
06/03/2017 |
3.93
|
97,500 | 3.94 | 3.94 | 3.91 | 12,930 | 3,000 | 0.1 |
03/03/2017 |
3.94
|
106,700 | 3.98 | 3.98 | 3.91 | 4,000 | 0 | 0.0 |
02/03/2017 |
3.98
|
86,460 | 3.91 | 4.00 | 3.91 | 1,500 | 0 | 0.0 |
01/03/2017 |
3.91
|
243,880 | 3.91 | 4.03 | 3.91 | 0 | 19,000 | -0.1 |
28/02/2017 |
3.91
|
348,000 | 4.11 | 4.11 | 3.91 | 5,000 | 0 | 0.0 |
27/02/2017 |
4.11
|
213,270 | 4.13 | 4.15 | 4.05 | 0 | 360 | -0.0 |
24/02/2017 |
4.13
|
165,750 | 4.15 | 4.23 | 4.11 | 3,000 | 2,000 | 0.0 |
23/02/2017 |
4.15
|
386,800 | 4.04 | 4.17 | 4.01 | 1,500 | 0 | 0.0 |
22/02/2017 |
4.04
|
390,710 | 3.96 | 4.16 | 3.99 | 1,440 | 3,000 | -0.0 |
21/02/2017 |
3.96
|
147,960 | 3.88 | 4.01 | 3.88 | 5,020 | 0 | 0.0 |
20/02/2017 |
3.88
|
135,800 | 3.94 | 3.94 | 3.85 | 5,400 | 0 | 0.0 |
17/02/2017 |
3.94
|
125,320 | 3.94 | 3.95 | 3.92 | 16,000 | 0 | 0.1 |
16/02/2017 |
3.94
|
190,200 | 3.88 | 3.99 | 3.91 | 13,000 | 0 | 0.1 |
15/02/2017 |
3.88
|
149,320 | 3.92 | 3.94 | 3.84 | 5,000 | 0 | 0.0 |