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) |
-0.08 | -1.20% | 14,734,000 | -156,000 | -1.2 |
6.05
6.83
6.60
|
2 tháng
(2024-07-22) |
-1.84 | -21.80% | 46,621,800 | -420,400 | -3.2 |
5.68
8.44
6.60
|
3 tháng
(2024-06-24) |
-7.10 | -51.82% | 64,123,900 | 478,200 | 6.5 |
5.68
14.45
6.60
|
6 tháng
(2024-03-25) |
-4.30 | -39.45% | 136,595,800 | 318,600 | 1.5 |
5.68
17.85
6.60
|
12 tháng
(2023-09-26) |
-4.40 | -40% | 243,520,800 | 445,600 | 2.0 |
5.68
17.85
6.60
|
24 tháng
(2022-10-03) |
-0.05 | -0.75% | 398,433,700 | 459,400 | 1.7 |
3.32
17.85
6.60
|
36 tháng
(2021-10-06) |
-0.44 | -6.25% | 627,262,100 | 691,530 | 2.5 |
3.32
23.20
6.60
|
60 tháng
(2019-10-17) |
1.83 | 38.36% | 859,709,410 | 503,580 | 2.2 |
3.32
23.20
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2017 |
21.19
|
283,970 | 21.55 | 22.09 | 21.19 | 0 | 0 | 0 |
06/07/2017 |
21.55
|
401,250 | 21.55 | 22.54 | 20.74 | 50 | 0 | 0.0 |
05/07/2017 |
21.55
|
3,374,760 | 21.10 | 22.45 | 19.66 | 0 | 5,460 | -0.1 |
04/07/2017 |
21.10
|
121,450 | 22.68 | 22.68 | 21.10 | 0 | 0 | 0 |
03/07/2017 |
22.68
|
1,002,410 | 24.35 | 24.35 | 22.68 | 0 | 0 | 0 |
30/06/2017 |
24.35
|
938,520 | 26.15 | 26.15 | 24.35 | 0 | 0 | 0 |
29/06/2017 |
26.15
|
2,388,650 | 26.15 | 27.95 | 24.35 | 0 | 5,000 | -0.1 |
28/06/2017 |
26.15
|
410,100 | 25.97 | 26.33 | 25.70 | 0 | 0 | 0 |
27/06/2017 |
25.97
|
363,350 | 25.79 | 26.60 | 25.34 | 0 | 0 | 0 |
26/06/2017 |
25.79
|
1,309,250 | 26.42 | 26.42 | 25.16 | 0 | 0 | 0 |
23/06/2017 |
26.42
|
481,370 | 26.42 | 27.23 | 26.24 | 0 | 0 | 0 |
22/06/2017 |
26.42
|
594,360 | 25.79 | 27.32 | 25.79 | 6,560 | 400 | 0.2 |
21/06/2017 |
25.79
|
1,630,600 | 24.12 | 25.79 | 23.45 | 1,000 | 5,050 | -0.1 |
20/06/2017 |
24.12
|
602,830 | 22.54 | 24.12 | 24.08 | 0 | 450 | -0.0 |
19/06/2017 |
22.54
|
330,740 | 21.10 | 22.54 | 22.54 | 0 | 0 | 0 |
16/06/2017 |
21.10
|
542,930 | 19.75 | 21.10 | 19.84 | 0 | 0 | 0 |
15/06/2017 |
19.75
|
805,950 | 19.48 | 20.47 | 19.75 | 1,400 | 0 | 0.0 |
14/06/2017 |
19.48
|
570,090 | 18.22 | 19.48 | 18.22 | 0 | 0 | 0 |
13/06/2017 |
18.22
|
274,760 | 18.58 | 18.94 | 18.22 | 25,200 | 0 | 0.5 |
12/06/2017 |
18.58
|
240,350 | 19.12 | 19.21 | 18.58 | 47,420 | 60 | 1.0 |
09/06/2017 |
19.12
|
670,450 | 19.12 | 19.48 | 18.94 | 250 | 0 | 0.0 |
08/06/2017 |
19.12
|
267,500 | 19.39 | 19.57 | 18.94 | 2,300 | 0 | 0.0 |
07/06/2017 |
19.39
|
372,450 | 19.84 | 19.84 | 19.30 | 0 | 0 | 0 |
06/06/2017 |
19.84
|
532,900 | 19.39 | 19.84 | 19.07 | 0 | 0 | 0 |
05/06/2017 |
19.39
|
493,980 | 19.16 | 19.66 | 18.62 | 0 | 0 | 0 |
02/06/2017 |
19.16
|
1,184,800 | 19.21 | 19.75 | 18.31 | 0 | 0 | 0 |
01/06/2017 |
19.21
|
1,012,590 | 19.75 | 20.20 | 19.03 | 0 | 0 | 0 |
31/05/2017 |
19.75
|
599,700 | 19.75 | 20.92 | 19.75 | 0 | 1,000 | -0.0 |
30/05/2017 |
19.75
|
2,789,970 | 18.49 | 19.75 | 17.85 | 5,000 | 89,500 | -1.8 |
29/05/2017 |
18.49
|
1,462,210 | 19.84 | 19.84 | 18.49 | 0 | 210,010 | -4.4 |
26/05/2017 |
19.84
|
354,350 | 20.56 | 20.60 | 19.84 | 1,000 | 65,500 | -1.5 |
25/05/2017 |
20.56
|
1,115,120 | 20.02 | 20.56 | 19.03 | 0 | 181,800 | -4.0 |
24/05/2017 |
20.02
|
547,970 | 19.30 | 20.38 | 18.94 | 0 | 1,000 | -0.0 |
23/05/2017 |
19.30
|
1,632,150 | 18.03 | 19.30 | 17.13 | 10,000 | 0 | 0.2 |
22/05/2017 |
18.03
|
1,992,270 | 17.81 | 18.49 | 16.59 | 0 | 1,100 | -0.0 |
19/05/2017 |
17.81
|
1,882,000 | 16.68 | 17.81 | 17.13 | 10,100 | 0 | 0.2 |
18/05/2017 |
16.68
|
3,359,410 | 15.60 | 16.68 | 15.33 | 60 | 231,500 | -4.3 |
17/05/2017 |
15.60
|
206,220 | 14.61 | 15.60 | 15.60 | 0 | 0 | 0 |
16/05/2017 |
14.61
|
488,170 | 13.66 | 14.61 | 14.61 | 0 | 0 | 0 |
15/05/2017 |
13.66
|
388,990 | 12.80 | 13.66 | 13.66 | 0 | 0 | 0 |
12/05/2017 |
12.80
|
412,400 | 11.99 | 12.80 | 12.80 | 0 | 4,000 | -0.1 |
11/05/2017 |
11.99
|
1,034,330 | 11.23 | 11.99 | 11.99 | 0 | 0 | 0 |
10/05/2017 |
11.23
|
128,920 | 10.51 | 11.23 | 11.23 | 0 | 2,000 | -0.0 |
09/05/2017 |
10.51
|
43,260 | 9.83 | 10.51 | 10.51 | 0 | 2,000 | -0.0 |
08/05/2017 |
9.83
|
243,610 | 9.20 | 9.83 | 9.83 | 0 | 72,080 | -0.8 |
05/05/2017 |
9.20
|
223,360 | 8.63 | 9.20 | 9.20 | 0 | 76,000 | -0.8 |
04/05/2017 |
8.63
|
108,700 | 8.07 | 8.63 | 8.63 | 0 | 0 | 0 |
03/05/2017 |
8.07
|
341,190 | 7.55 | 8.07 | 8.07 | 0 | 29,421,403 | -250.1 |
28/04/2017 |
7.55
|
227,730 | 7.06 | 7.55 | 7.55 | 0 | 5,000 | -0.0 |
27/04/2017 |
7.06
|
11,870 | 6.60 | 7.06 | 7.06 | 0 | 0 | 0 |
26/04/2017 |
6.60
|
916,180 | 6.18 | 6.60 | 6.31 | 0 | 0 | 0 |
25/04/2017 |
6.18
|
838,210 | 6.45 | 6.63 | 6.00 | 0 | 0 | 0 |
24/04/2017 |
6.45
|
700,050 | 6.03 | 6.45 | 6.45 | 0 | 0 | 0 |
21/04/2017 |
6.03
|
78,940 | 5.75 | 6.09 | 5.64 | 0 | 0 | 0 |
20/04/2017 |
5.75
|
171,400 | 6.09 | 6.09 | 5.72 | 0 | 0 | 0 |
19/04/2017 |
6.09
|
236,910 | 6.21 | 6.21 | 5.95 | 0 | 1,000 | -0.0 |
18/04/2017 |
6.21
|
234,740 | 6.39 | 6.39 | 5.95 | 0 | 0 | 0 |
17/04/2017 |
6.39
|
699,560 | 5.98 | 6.39 | 6.31 | 0 | 0 | 0 |
14/04/2017 |
5.98
|
813,080 | 5.59 | 5.98 | 5.95 | 0 | 0 | 0 |
13/04/2017 |
5.59
|
141,950 | 5.23 | 5.59 | 5.24 | 0 | 0 | 0 |
12/04/2017 |
5.23
|
304,670 | 5.57 | 5.76 | 5.19 | 1,000 | 0 | 0.0 |
11/04/2017 |
5.57
|
370,600 | 5.84 | 5.95 | 5.55 | 0 | 0 | 0 |
10/04/2017 |
5.84
|
243,000 | 5.86 | 6.11 | 5.51 | 0 | 0 | 0 |
07/04/2017 |
5.86
|
324,830 | 6.29 | 6.29 | 5.86 | 0 | 4,000 | -0.0 |
05/04/2017 |
6.29
|
252,190 | 6.31 | 6.31 | 5.91 | 0 | 1,000 | -0.0 |
04/04/2017 |
6.31
|
197,340 | 6.17 | 6.57 | 6.14 | 0 | 0 | 0 |
03/04/2017 |
6.17
|
672,940 | 5.77 | 6.17 | 5.50 | 0 | 0 | 0 |
31/03/2017 |
5.77
|
1,349,010 | 6.20 | 6.58 | 5.77 | 0 | 5,000 | -0.0 |
30/03/2017 |
6.20
|
482,600 | 5.80 | 6.20 | 6.20 | 0 | 0 | 0 |
29/03/2017 |
5.80
|
156,920 | 5.42 | 5.80 | 5.42 | 0 | 0 | 0 |
28/03/2017 |
5.42
|
804,420 | 5.07 | 5.42 | 4.96 | 0 | 0 | 0 |
27/03/2017 |
5.07
|
877,960 | 4.74 | 5.07 | 4.78 | 0 | 5,000 | -0.0 |
24/03/2017 |
4.74
|
409,510 | 4.44 | 4.74 | 4.73 | 0 | 0 | 0 |
23/03/2017 |
4.44
|
1,485,530 | 4.15 | 4.44 | 4.24 | 0 | 1,000,000 | -4.9 |
22/03/2017 |
4.15
|
700,040 | 3.89 | 4.16 | 3.89 | 0 | 290,000 | -1.3 |
21/03/2017 |
3.89
|
49,560 | 3.90 | 3.92 | 3.79 | 0 | 0 | 0 |
20/03/2017 |
3.90
|
5,900 | 3.91 | 3.97 | 3.81 | 0 | 0 | 0 |
17/03/2017 |
3.91
|
25,040 | 3.80 | 3.96 | 3.53 | 0 | 0 | 0 |
16/03/2017 |
3.80
|
199,980 | 4.06 | 4.06 | 3.78 | 0 | 0 | 0 |
15/03/2017 |
4.06
|
29,250 | 3.92 | 4.06 | 3.89 | 0 | 0 | 0 |
14/03/2017 |
3.92
|
8,150 | 3.91 | 4.10 | 3.92 | 0 | 0 | 0 |
13/03/2017 |
3.91
|
40,310 | 4.01 | 4.06 | 3.91 | 0 | 100 | -0.0 |
10/03/2017 |
4.01
|
10,590 | 4.13 | 4.15 | 4.01 | 0 | 0 | 0 |
09/03/2017 |
4.13
|
33,870 | 4.12 | 4.15 | 4.06 | 0 | 8,180 | -0.0 |
08/03/2017 |
4.12
|
112,010 | 4.09 | 4.15 | 4.08 | 0 | 34,110 | -0.2 |
07/03/2017 |
4.09
|
88,930 | 4.10 | 4.10 | 4.07 | 0 | 19,960 | -0.1 |
06/03/2017 |
4.10
|
167,950 | 4.06 | 4.19 | 4.01 | 0 | 36,520 | -0.2 |
03/03/2017 |
4.06
|
25,850 | 4.06 | 4.06 | 3.97 | 0 | 0 | 0 |
02/03/2017 |
4.06
|
59,370 | 3.88 | 4.08 | 3.88 | 0 | 0 | 0 |
01/03/2017 |
3.88
|
103,040 | 4.09 | 4.11 | 3.88 | 0 | 0 | 0 |
28/02/2017 |
4.09
|
149,190 | 4.10 | 4.13 | 4.02 | 0 | 0 | 0 |
27/02/2017 |
4.10
|
75,500 | 4.11 | 4.19 | 4.06 | 0 | 0 | 0 |
24/02/2017 |
4.11
|
66,880 | 4.14 | 4.23 | 3.97 | 0 | 0 | 0 |
23/02/2017 |
4.14
|
276,040 | 4.13 | 4.24 | 4.13 | 0 | 91,430 | -0.4 |
22/02/2017 |
4.13
|
138,570 | 4.24 | 4.24 | 4.00 | 0 | 0 | 0 |
21/02/2017 |
4.24
|
544,920 | 4.28 | 4.33 | 3.99 | 0 | 42,700 | -0.2 |
20/02/2017 |
4.28
|
311,020 | 4.34 | 4.34 | 4.07 | 0 | 0 | 0 |
17/02/2017 |
4.34
|
354,420 | 4.32 | 4.53 | 4.33 | 0 | 50,800 | -0.3 |
16/02/2017 |
4.32
|
1,807,600 | 4.11 | 4.39 | 4.24 | 5,000 | 597,950 | -2.9 |
15/02/2017 |
4.11
|
471,790 | 3.85 | 4.11 | 3.85 | 0 | 0 | 0 |