Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.67 | -7.30% | 1,284,700 | -1,641 | -0.0 |
8.50
9.18
8.51
|
2 tháng
(2024-07-22) |
-0.88 | -9.37% | 4,522,300 | -9,041 | -0.1 |
8.50
9.52
8.51
|
3 tháng
(2024-06-21) |
-1.24 | -12.72% | 13,101,000 | 4,059 | 0.0 |
8.50
10.40
8.51
|
6 tháng
(2024-03-25) |
0.09 | 1.07% | 18,529,000 | 18,837 | 0.2 |
8.28
10.40
8.51
|
12 tháng
(2023-09-25) |
-1.46 | -14.64% | 25,633,400 | 11,537 | 0.1 |
8.28
10.90
8.51
|
24 tháng
(2022-09-30) |
-0.63 | -6.93% | 75,452,800 | 3,392,537 | 34.8 |
5.62
10.90
8.51
|
36 tháng
(2021-10-05) |
-3.47 | -28.98% | 174,134,100 | 3,343,838 | 34.0 |
5.62
15.86
8.51
|
60 tháng
(2019-10-16) |
3.61 | 73.68% | 218,465,210 | 3,178,328 | 33.6 |
2.26
15.86
8.51
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2017 |
4.89
|
450,311 | 5.00 | 5.06 | 4.89 | 59,400 | 0 | 0.5 |
07/07/2017 |
5.00
|
471,019 | 5.00 | 5.11 | 4.95 | 99,200 | 10 | 0.9 |
06/07/2017 |
5.00
|
329,200 | 5.06 | 5.11 | 4.95 | 20,500 | 0 | 0.2 |
05/07/2017 |
5.06
|
300,250 | 5.06 | 5.06 | 4.89 | 27,800 | 0 | 0.3 |
04/07/2017 |
5.06
|
768,250 | 5.00 | 5.50 | 4.95 | 79,700 | 23,700 | 0.5 |
03/07/2017 |
5.00
|
709,630 | 4.56 | 5.00 | 4.62 | 108,900 | 0 | 1.0 |
30/06/2017 |
4.56
|
223,110 | 4.56 | 4.56 | 4.51 | 61,000 | 0 | 0.5 |
29/06/2017 |
4.56
|
211,700 | 4.56 | 4.56 | 4.51 | 55,000 | 0 | 0.5 |
28/06/2017 |
4.56
|
211,830 | 4.56 | 4.62 | 4.51 | 28,000 | 500 | 0.2 |
27/06/2017 |
4.56
|
281,100 | 4.62 | 4.67 | 4.56 | 40,000 | 1,000 | 0.3 |
26/06/2017 |
4.62
|
249,300 | 4.73 | 4.78 | 4.62 | 43,000 | 0 | 0.4 |
23/06/2017 |
4.73
|
664,250 | 4.51 | 4.78 | 4.45 | 11,700 | 3,000 | 0.1 |
22/06/2017 |
4.51
|
371,300 | 4.40 | 4.62 | 4.34 | 6,100 | 0 | 0.1 |
21/06/2017 |
4.40
|
76,600 | 4.45 | 4.51 | 4.40 | 0 | 0 | 0 |
20/06/2017 |
4.45
|
169,400 | 4.40 | 4.45 | 4.34 | 1,200 | 700 | 0.0 |
19/06/2017 |
4.40
|
301,000 | 4.45 | 4.45 | 4.34 | 100 | 0 | 0.0 |
16/06/2017 |
4.45
|
74,500 | 4.34 | 4.45 | 4.34 | 6,300 | 0 | 0.1 |
15/06/2017 |
4.34
|
214,200 | 4.56 | 4.56 | 4.34 | 1,800 | 0 | 0.0 |
14/06/2017 |
4.56
|
83,100 | 4.56 | 4.56 | 4.45 | 0 | 0 | 0 |
13/06/2017 |
4.56
|
178,500 | 4.56 | 4.73 | 4.51 | 100 | 0 | 0.0 |
12/06/2017 |
4.56
|
480,703 | 4.34 | 4.73 | 4.23 | 300 | 41,500 | -0.3 |
09/06/2017 |
4.34
|
160,500 | 4.29 | 4.34 | 4.18 | 3,000 | 0 | 0.0 |
08/06/2017 |
4.29
|
103,500 | 4.34 | 4.34 | 4.23 | 100 | 0 | 0.0 |
07/06/2017 |
4.34
|
218,800 | 4.29 | 4.34 | 4.23 | 12,200 | 0 | 0.1 |
06/06/2017 |
4.29
|
46,000 | 4.40 | 4.40 | 4.29 | 1,200 | 0 | 0.0 |
05/06/2017 |
4.40
|
189,700 | 4.34 | 4.40 | 4.29 | 0 | 15,000 | -0.1 |
02/06/2017 |
4.34
|
71,430 | 4.40 | 4.40 | 4.29 | 10,000 | 0 | 0.1 |
01/06/2017 |
4.40
|
85,200 | 4.29 | 4.40 | 4.29 | 200 | 0 | 0.0 |
31/05/2017 |
4.29
|
186,200 | 4.18 | 4.51 | 4.18 | 0 | 7,800 | -0.1 |
30/05/2017 |
4.18
|
298,500 | 4.29 | 4.29 | 4.18 | 3,800 | 35,000 | -0.2 |
29/05/2017 |
4.29
|
206,631 | 4.40 | 4.40 | 4.23 | 500 | 200 | 0.0 |
26/05/2017 |
4.40
|
273,200 | 4.40 | 4.51 | 4.34 | 900 | 3,000 | -0.0 |
25/05/2017 |
4.40
|
718,742 | 4.56 | 4.62 | 4.23 | 33,000 | 0 | 0.3 |
24/05/2017 |
4.56
|
227,140 | 4.62 | 4.62 | 4.51 | 5,200 | 10,000 | -0.0 |
23/05/2017 |
4.62
|
232,100 | 4.78 | 4.84 | 4.62 | 40,000 | 50,000 | -0.1 |
22/05/2017 |
4.78
|
324,900 | 4.67 | 4.95 | 4.73 | 57,500 | 0 | 0.5 |
19/05/2017 |
4.67
|
178,320 | 4.67 | 4.78 | 4.62 | 5,000 | 0 | 0.0 |
18/05/2017 |
4.67
|
399,800 | 4.89 | 4.89 | 4.67 | 4,000 | 0 | 0.0 |
17/05/2017 |
4.89
|
339,700 | 4.95 | 5.00 | 4.78 | 40,000 | 0 | 0.4 |
16/05/2017 |
4.95
|
315,680 | 5.17 | 5.28 | 4.95 | 1,000 | 0 | 0.0 |
15/05/2017 |
5.17
|
781,100 | 4.84 | 5.17 | 4.84 | 10,000 | 500 | 0.1 |
12/05/2017 |
4.84
|
331,650 | 4.84 | 4.89 | 4.67 | 17,400 | 0 | 0.2 |
11/05/2017 |
4.84
|
279,500 | 4.84 | 4.84 | 4.67 | 5,000 | 0 | 0.0 |
10/05/2017 |
4.84
|
723,700 | 4.62 | 5.06 | 4.62 | 42,200 | 0 | 0.4 |
09/05/2017 |
4.62
|
373,800 | 4.78 | 4.84 | 4.56 | 26,300 | 0 | 0.2 |
08/05/2017 |
4.78
|
877,730 | 4.40 | 4.84 | 4.45 | 36,300 | 0 | 0.3 |
05/05/2017 |
4.40
|
245,500 | 4.23 | 4.40 | 4.23 | 0 | 0 | 0 |
04/05/2017 |
4.23
|
271,800 | 3.96 | 4.34 | 3.90 | 41,500 | 0 | 0.3 |
03/05/2017 |
3.96
|
150,800 | 3.90 | 3.96 | 3.79 | 0 | 0 | 0 |
28/04/2017 |
3.90
|
260,400 | 3.96 | 3.96 | 3.85 | 0 | 0 | 0 |
27/04/2017 |
3.96
|
117,400 | 3.90 | 4.07 | 3.85 | 0 | 0 | 0 |
26/04/2017 |
3.90
|
187,800 | 3.74 | 3.90 | 3.68 | 0 | 0 | 0 |
25/04/2017 |
3.74
|
208,100 | 3.79 | 3.79 | 3.63 | 0 | 0 | 0 |
24/04/2017 |
3.79
|
86,500 | 3.85 | 3.90 | 3.74 | 0 | 0 | 0 |
21/04/2017 |
3.85
|
246,500 | 3.90 | 3.90 | 3.79 | 0 | 0 | 0 |
20/04/2017 |
3.90
|
189,800 | 4.01 | 4.01 | 3.85 | 9,000 | 0 | 0.1 |
19/04/2017 |
4.01
|
234,000 | 4.12 | 4.18 | 3.90 | 0 | 0 | 0 |
18/04/2017 |
4.12
|
714,910 | 4.01 | 4.12 | 3.63 | 11,000 | 0 | 0.1 |
17/04/2017 |
4.01
|
1,108,400 | 4.45 | 4.51 | 4.01 | 3,800 | 0 | 0.0 |
14/04/2017 |
4.45
|
526,700 | 4.67 | 4.67 | 4.40 | 1,300 | 0 | 0.0 |
13/04/2017 |
4.67
|
496,750 | 4.73 | 4.84 | 4.62 | 0 | 0 | 0 |
12/04/2017 |
4.73
|
522,700 | 4.84 | 4.89 | 4.73 | 0 | 0 | 0 |
11/04/2017 |
4.84
|
500,900 | 4.78 | 5.00 | 4.73 | 500 | 0 | 0.0 |
10/04/2017 |
4.78
|
1,033,320 | 5.11 | 5.11 | 4.78 | 0 | 0 | 0 |
07/04/2017 |
5.11
|
708,830 | 5.11 | 5.22 | 5.11 | 0 | 0 | 0 |
05/04/2017 |
5.11
|
790,400 | 5.00 | 5.17 | 4.95 | 900 | 0 | 0.0 |
04/04/2017 |
5.00
|
1,030,630 | 4.95 | 5.06 | 4.84 | 0 | 0 | 0 |
03/04/2017 |
4.95
|
606,200 | 4.95 | 5.06 | 4.84 | 3,500 | 0 | 0.0 |
31/03/2017 |
4.95
|
138,900 | 4.84 | 4.95 | 4.89 | 0 | 0 | 0 |
30/03/2017 |
4.84
|
368,150 | 5.06 | 5.11 | 4.84 | 0 | 0 | 0 |
29/03/2017 |
5.06
|
405,810 | 4.89 | 5.06 | 4.89 | 3,100 | 0 | 0.0 |
28/03/2017 |
4.89
|
409,800 | 5.17 | 5.17 | 4.89 | 300 | 0 | 0.0 |
27/03/2017 |
5.17
|
925,300 | 5.06 | 5.28 | 4.95 | 0 | 0 | 0 |
24/03/2017 |
5.06
|
808,600 | 5.00 | 5.06 | 4.84 | 0 | 0 | 0 |
23/03/2017 |
5.00
|
164,300 | 5.00 | 5.06 | 4.84 | 0 | 10,000 | -0.1 |
22/03/2017 |
5.00
|
413,200 | 5.22 | 5.33 | 5.00 | 2,100 | 0 | 0.0 |
21/03/2017 |
5.22
|
977,230 | 5.17 | 5.44 | 5.00 | 10 | 0 | 0.0 |
20/03/2017 |
5.17
|
1,139,600 | 4.73 | 5.17 | 4.78 | 10,000 | 500 | 0.1 |
17/03/2017 |
4.73
|
191,100 | 4.84 | 4.84 | 4.73 | 0 | 0 | 0 |
16/03/2017 |
4.84
|
382,900 | 4.78 | 4.89 | 4.67 | 0 | 0 | 0 |
15/03/2017 |
4.78
|
300,900 | 4.95 | 5.06 | 4.78 | 500 | 500 | -0.0 |
14/03/2017 |
4.95
|
161,400 | 4.67 | 4.95 | 4.67 | 0 | 0 | 0 |
13/03/2017 |
4.67
|
314,100 | 4.73 | 4.84 | 4.62 | 0 | 0 | 0 |
10/03/2017 |
4.73
|
158,500 | 4.73 | 4.89 | 4.73 | 0 | 0 | 0 |
09/03/2017 |
4.73
|
166,440 | 4.78 | 4.78 | 4.67 | 0 | 0 | 0 |
08/03/2017 |
4.78
|
100,500 | 4.89 | 4.89 | 4.67 | 0 | 0 | 0 |
07/03/2017 |
4.89
|
110,300 | 4.89 | 4.95 | 4.56 | 0 | 0 | 0 |
06/03/2017 |
4.89
|
103,500 | 4.95 | 5.06 | 4.84 | 0 | 0 | 0 |
03/03/2017 |
4.95
|
284,500 | 4.73 | 5.11 | 4.67 | 1,500 | 0 | 0.0 |
02/03/2017 |
4.73
|
131,700 | 4.95 | 4.95 | 4.73 | 1,000 | 0 | 0.0 |
01/03/2017 |
4.95
|
132,400 | 5.17 | 5.17 | 4.89 | 0 | 0 | 0 |
28/02/2017 |
5.17
|
190,600 | 5.28 | 5.33 | 4.95 | 0 | 0 | 0 |
27/02/2017 |
5.28
|
274,400 | 5.28 | 5.39 | 5.11 | 100 | 0 | 0.0 |
24/02/2017 |
5.28
|
376,000 | 5.33 | 5.39 | 5.06 | 0 | 27,000 | -0.3 |
23/02/2017 |
5.33
|
441,800 | 5.50 | 5.61 | 5.22 | 0 | 0 | 0 |
22/02/2017 |
5.50
|
388,700 | 5.44 | 5.61 | 5.28 | 0 | 0 | 0 |
21/02/2017 |
5.44
|
521,850 | 5.00 | 5.50 | 5.00 | 27,000 | 0 | 0.3 |
20/02/2017 |
5.00
|
214,800 | 4.89 | 5.00 | 4.78 | 0 | 0 | 0 |
17/02/2017 |
4.89
|
164,000 | 4.95 | 5.00 | 4.73 | 0 | 0 | 0 |
16/02/2017 |
4.95
|
390,000 | 4.95 | 5.06 | 4.78 | 0 | 0 | 0 |