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) |
-0.52 | -10.55% | 4,674,000 | -24,900 | -0.1 |
4.40
4.93
4.41
|
2 tháng
(2024-07-22) |
-1.24 | -21.95% | 9,413,800 | -4,800 | -0.0 |
4.40
5.65
4.41
|
3 tháng
(2024-06-24) |
-1.63 | -26.99% | 13,784,800 | -42,106 | -0.2 |
4.40
6.17
4.41
|
6 tháng
(2024-03-25) |
-2.25 | -33.78% | 38,849,900 | -8,606 | -0.0 |
4.40
6.90
4.41
|
12 tháng
(2023-09-26) |
-1.77 | -28.64% | 123,293,700 | 86,794 | 0.5 |
4.40
8.25
4.41
|
24 tháng
(2022-10-03) |
-9.29 | -67.81% | 418,251,600 | 44,340 | -0.9 |
4.40
13.70
4.41
|
36 tháng
(2021-10-06) |
-1.93 | -30.44% | 890,119,100 | -91,660 | -9.0 |
4.40
20.50
4.41
|
60 tháng
(2019-10-17) |
0.60 | 15.75% | 1,567,892,730 | -1,144,970 | -14.9 |
2.24
20.50
4.41
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2017 |
2.93
|
2,970,950 | 2.74 | 2.93 | 2.93 | 11,200 | 1,000 | 0.0 |
06/07/2017 |
2.74
|
1,283,830 | 2.57 | 2.74 | 2.74 | 43,000 | 1,000 | 0.1 |
05/07/2017 |
2.57
|
8,156,150 | 2.41 | 2.57 | 2.52 | 26,000 | 1,990 | 0.1 |
04/07/2017 |
2.41
|
23,435,110 | 2.26 | 2.41 | 2.38 | 170,000 | 0 | 0.4 |
03/07/2017 |
2.26
|
8,060,570 | 2.12 | 2.26 | 2.20 | 354,100 | 3,300 | 0.8 |
30/06/2017 |
2.12
|
5,973,560 | 1.99 | 2.12 | 2 | 97,200 | 0 | 0.2 |
29/06/2017 |
1.99
|
16,760,420 | 1.86 | 1.99 | 1.88 | 40,600 | 73,190 | -0.1 |
28/06/2017 |
1.86
|
24,106,740 | 1.74 | 1.86 | 1.75 | 149,100 | 8,030 | 0.3 |
27/06/2017 |
1.74
|
399,800 | 1.63 | 1.74 | 1.74 | 0 | 0 | 0 |
26/06/2017 |
1.63
|
536,860 | 1.53 | 1.63 | 1.63 | 0 | 0 | 0 |
23/06/2017 |
1.53
|
6,594,260 | 1.43 | 1.53 | 1.43 | 0 | 0 | 0 |
22/06/2017 |
1.43
|
4,910,190 | 1.43 | 1.47 | 1.42 | 0 | 1,800 | -0.0 |
21/06/2017 |
1.43
|
6,143,540 | 1.40 | 1.44 | 1.39 | 8,170 | 0 | 0.0 |
20/06/2017 |
1.40
|
6,150,000 | 1.47 | 1.47 | 1.40 | 0 | 0 | 0 |
19/06/2017 |
1.47
|
2,151,580 | 1.46 | 1.49 | 1.44 | 0 | 0 | 0 |
16/06/2017 |
1.46
|
5,523,660 | 1.40 | 1.48 | 1.40 | 5,000 | 0 | 0.0 |
15/06/2017 |
1.40
|
3,285,030 | 1.45 | 1.45 | 1.39 | 10,020 | 0 | 0.0 |
14/06/2017 |
1.45
|
3,462,290 | 1.45 | 1.46 | 1.41 | 0 | 0 | 0 |
13/06/2017 |
1.45
|
2,792,520 | 1.47 | 1.49 | 1.41 | 400 | 200 | 0.0 |
12/06/2017 |
1.47
|
6,713,060 | 1.39 | 1.47 | 1.35 | 0 | 0 | 0 |
09/06/2017 |
1.39
|
3,258,820 | 1.38 | 1.44 | 1.37 | 11,680 | 0 | 0.0 |
08/06/2017 |
1.38
|
2,006,660 | 1.39 | 1.40 | 1.36 | 0 | 0 | 0 |
07/06/2017 |
1.39
|
1,745,620 | 1.40 | 1.46 | 1.37 | 0 | 0 | 0 |
06/06/2017 |
1.40
|
1,871,510 | 1.40 | 1.42 | 1.38 | 0 | 0 | 0 |
05/06/2017 |
1.40
|
4,897,810 | 1.33 | 1.42 | 1.32 | 0 | 0 | 0 |
02/06/2017 |
1.33
|
1,882,430 | 1.32 | 1.34 | 1.30 | 0 | 0 | 0 |
01/06/2017 |
1.32
|
3,790,860 | 1.35 | 1.35 | 1.31 | 1,500 | 0 | 0.0 |
31/05/2017 |
1.35
|
2,616,230 | 1.36 | 1.37 | 1.30 | 3,300 | 0 | 0.0 |
30/05/2017 |
1.36
|
4,824,830 | 1.46 | 1.46 | 1.36 | 1,300 | 0 | 0.0 |
29/05/2017 |
1.46
|
11,157,580 | 1.39 | 1.48 | 1.39 | 5,500 | 0 | 0.0 |
26/05/2017 |
1.39
|
8,646,120 | 1.30 | 1.39 | 1.30 | 30,000 | 0 | 0.0 |
25/05/2017 |
1.30
|
2,917,530 | 1.28 | 1.30 | 1.27 | 500 | 0 | 0.0 |
24/05/2017 |
1.28
|
2,535,960 | 1.27 | 1.28 | 1.26 | 0 | 0 | 0 |
23/05/2017 |
1.27
|
2,362,540 | 1.26 | 1.29 | 1.26 | 0 | 0 | 0 |
22/05/2017 |
1.26
|
3,627,120 | 1.27 | 1.30 | 1.25 | 0 | 0 | 0 |
19/05/2017 |
1.27
|
1,536,680 | 1.25 | 1.27 | 1.25 | 0 | 0 | 0 |
18/05/2017 |
1.25
|
1,545,800 | 1.26 | 1.27 | 1.25 | 30,000 | 0 | 0.0 |
17/05/2017 |
1.26
|
1,737,790 | 1.27 | 1.27 | 1.24 | 640 | 0 | 0.0 |
16/05/2017 |
1.27
|
2,951,340 | 1.26 | 1.28 | 1.25 | 11,250 | 0 | 0.0 |
15/05/2017 |
1.26
|
2,573,310 | 1.23 | 1.28 | 1.23 | 0 | 11,660 | -0.0 |
12/05/2017 |
1.23
|
2,824,960 | 1.22 | 1.27 | 1.22 | 0 | 0 | 0 |
11/05/2017 |
1.22
|
985,070 | 1.24 | 1.24 | 1.22 | 0 | 0 | 0 |
10/05/2017 |
1.24
|
2,209,020 | 1.25 | 1.27 | 1.23 | 0 | 0 | 0 |
09/05/2017 |
1.25
|
1,070,610 | 1.22 | 1.25 | 1.21 | 0 | 0 | 0 |
08/05/2017 |
1.22
|
1,994,360 | 1.25 | 1.25 | 1.21 | 0 | 0 | 0 |
05/05/2017 |
1.25
|
3,103,740 | 1.25 | 1.27 | 1.22 | 0 | 0 | 0 |
04/05/2017 |
1.25
|
3,094,400 | 1.28 | 1.28 | 1.24 | 0 | 0 | 0 |
03/05/2017 |
1.28
|
4,432,410 | 1.33 | 1.38 | 1.28 | 0 | 0 | 0 |
28/04/2017 |
1.33
|
6,687,020 | 1.25 | 1.33 | 1.30 | 0 | 2,370 | -0.0 |
27/04/2017 |
1.25
|
5,486,190 | 1.17 | 1.25 | 1.14 | 0 | 0 | 0 |
26/04/2017 |
1.17
|
1,337,360 | 1.15 | 1.18 | 1.14 | 0 | 0 | 0 |
25/04/2017 |
1.15
|
1,652,110 | 1.17 | 1.20 | 1.14 | 0 | 0 | 0 |
24/04/2017 |
1.17
|
2,620,260 | 1.21 | 1.23 | 1.17 | 0 | 0 | 0 |
21/04/2017 |
1.21
|
2,133,940 | 1.20 | 1.28 | 1.13 | 0 | 0 | 0 |
20/04/2017 |
1.20
|
2,426,270 | 1.19 | 1.20 | 1.15 | 0 | 0 | 0 |
19/04/2017 |
1.19
|
2,283,610 | 1.12 | 1.19 | 1.08 | 0 | 0 | 0 |
18/04/2017 |
1.12
|
3,389,570 | 1.13 | 1.14 | 1.08 | 0 | 10,000 | -0.0 |
17/04/2017 |
1.13
|
8,736,060 | 1.21 | 1.21 | 1.13 | 0 | 0 | 0 |
14/04/2017 |
1.21
|
1,795,690 | 1.21 | 1.21 | 1.18 | 0 | 10 | -0 |
13/04/2017 |
1.21
|
2,171,320 | 1.20 | 1.22 | 1.19 | 100 | 0 | 0.0 |
12/04/2017 |
1.20
|
3,795,600 | 1.26 | 1.26 | 1.18 | 100 | 0 | 0.0 |
11/04/2017 |
1.26
|
1,600,120 | 1.26 | 1.27 | 1.24 | 0 | 0 | 0 |
10/04/2017 |
1.26
|
1,649,610 | 1.27 | 1.27 | 1.25 | 0 | 0 | 0 |
07/04/2017 |
1.27
|
2,764,060 | 1.27 | 1.27 | 1.25 | 200 | 200 | 0 |
05/04/2017 |
1.27
|
1,568,740 | 1.27 | 1.29 | 1.26 | 0 | 0 | 0 |
04/04/2017 |
1.27
|
1,933,090 | 1.30 | 1.30 | 1.27 | 0 | 0 | 0 |
03/04/2017 |
1.30
|
2,236,150 | 1.33 | 1.33 | 1.29 | 0 | 16,000 | -0.0 |
31/03/2017 |
1.33
|
1,156,900 | 1.34 | 1.34 | 1.31 | 0 | 0 | 0 |
30/03/2017 |
1.34
|
995,370 | 1.32 | 1.34 | 1.32 | 0 | 0 | 0 |
29/03/2017 |
1.32
|
2,543,950 | 1.35 | 1.36 | 1.32 | 0 | 0 | 0 |
28/03/2017 |
1.35
|
2,448,490 | 1.34 | 1.36 | 1.33 | 0 | 0 | 0 |
27/03/2017 |
1.34
|
1,959,280 | 1.37 | 1.37 | 1.33 | 0 | 0 | 0 |
24/03/2017 |
1.37
|
1,547,730 | 1.36 | 1.37 | 1.35 | 0 | 0 | 0 |
23/03/2017 |
1.36
|
1,045,570 | 1.36 | 1.36 | 1.34 | 0 | 0 | 0 |
22/03/2017 |
1.36
|
3,436,100 | 1.36 | 1.37 | 1.35 | 0 | 0 | 0 |
21/03/2017 |
1.36
|
1,958,270 | 1.36 | 1.37 | 1.35 | 2,370 | 0 | 0.0 |
20/03/2017 |
1.36
|
2,638,940 | 1.36 | 1.39 | 1.35 | 0 | 56,070 | -0.1 |
17/03/2017 |
1.36
|
1,094,900 | 1.39 | 1.39 | 1.36 | 0 | 0 | 0 |
16/03/2017 |
1.39
|
1,469,320 | 1.35 | 1.39 | 1.35 | 0 | 0 | 0 |
15/03/2017 |
1.35
|
3,398,440 | 1.37 | 1.38 | 1.35 | 0 | 0 | 0 |
14/03/2017 |
1.37
|
2,337,510 | 1.39 | 1.39 | 1.36 | 0 | 0 | 0 |
13/03/2017 |
1.39
|
1,160,450 | 1.40 | 1.42 | 1.37 | 0 | 0 | 0 |
10/03/2017 |
1.40
|
6,834,960 | 1.44 | 1.53 | 1.40 | 0 | 0 | 0 |
09/03/2017 |
1.44
|
7,090,020 | 1.35 | 1.44 | 1.39 | 0 | 5,000 | -0.0 |
08/03/2017 |
1.35
|
918,330 | 1.36 | 1.37 | 1.35 | 0 | 0 | 0 |
07/03/2017 |
1.36
|
995,690 | 1.34 | 1.36 | 1.34 | 0 | 0 | 0 |
06/03/2017 |
1.34
|
2,018,460 | 1.35 | 1.38 | 1.34 | 0 | 0 | 0 |
03/03/2017 |
1.35
|
3,629,370 | 1.39 | 1.39 | 1.34 | 60 | 28,000 | -0.0 |
02/03/2017 |
1.39
|
1,479,720 | 1.40 | 1.42 | 1.39 | 7,590 | 200,000 | -0.3 |
01/03/2017 |
1.40
|
2,546,820 | 1.42 | 1.43 | 1.39 | 5,000 | 0 | 0.0 |
28/02/2017 |
1.42
|
3,491,320 | 1.40 | 1.46 | 1.40 | 5,000 | 0 | 0.0 |
27/02/2017 |
1.40
|
1,846,490 | 1.46 | 1.46 | 1.40 | 12,000 | 0 | 0.0 |
24/02/2017 |
1.46
|
7,607,520 | 1.41 | 1.50 | 1.40 | 1,000 | 25,000 | -0.0 |
23/02/2017 |
1.41
|
1,533,100 | 1.42 | 1.42 | 1.39 | 0 | 0 | 0 |
22/02/2017 |
1.42
|
2,405,410 | 1.43 | 1.44 | 1.40 | 0 | 0 | 0 |
21/02/2017 |
1.43
|
3,321,880 | 1.41 | 1.45 | 1.40 | 35,500 | 1,690 | 0.0 |
20/02/2017 |
1.41
|
3,525,390 | 1.44 | 1.45 | 1.40 | 60 | 1,000 | -0.0 |
17/02/2017 |
1.44
|
3,553,220 | 1.47 | 1.47 | 1.42 | 0 | 500 | -0.0 |
16/02/2017 |
1.47
|
4,224,590 | 1.51 | 1.54 | 1.47 | 10 | 9,980 | -0.0 |
15/02/2017 |
1.51
|
8,061,910 | 1.46 | 1.56 | 1.49 | 0 | 30,000 | -0.0 |