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) |
0.20 | 6.90% | 5,783,600 | -30,778 | -0.1 |
2.70
3.10
3.10
|
2 tháng
(2024-07-22) |
-0.60 | -16.22% | 15,158,400 | -31,978 | -0.1 |
2.60
3.70
3.10
|
3 tháng
(2024-06-21) |
-1.10 | -26.19% | 23,097,700 | -56,478 | -0.2 |
2.60
4.20
3.10
|
6 tháng
(2024-03-25) |
-1.80 | -36.73% | 54,946,700 | -60,378 | -0.2 |
2.60
4.90
3.10
|
12 tháng
(2023-09-25) |
-1.30 | -29.55% | 166,926,000 | 33,317 | 0.2 |
2.60
5.60
3.10
|
24 tháng
(2022-09-30) |
0 | 0% | 271,138,576 | 48,517 | 0.3 |
1.60
5.60
3.10
|
36 tháng
(2021-10-05) |
-1.50 | -32.61% | 526,179,403 | -7,330 | 0.1 |
1.60
9.20
3.10
|
60 tháng
(2019-10-16) |
0.20 | 6.90% | 766,024,912 | -175,312 | -0.4 |
1.50
9.20
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2017 |
4.57
|
109,600 | 4.57 | 4.57 | 4.47 | 0 | 0 | 0 |
07/07/2017 |
4.57
|
95,115 | 4.68 | 4.68 | 4.57 | 2,000 | 0 | 0.0 |
06/07/2017 |
4.68
|
306,906 | 4.52 | 4.68 | 4.47 | 3,000 | 0 | 0.0 |
05/07/2017 |
4.52
|
143,500 | 4.52 | 4.52 | 4.41 | 2,000 | 0 | 0.0 |
04/07/2017 |
4.52
|
86,810 | 4.52 | 4.57 | 4.47 | 2,800 | 0 | 0.0 |
03/07/2017 |
4.52
|
82,100 | 4.47 | 4.52 | 4.36 | 8,000 | 14,800 | -0.1 |
30/06/2017 |
4.47
|
153,720 | 4.41 | 4.52 | 4.36 | 0 | 0 | 0 |
29/06/2017 |
4.41
|
98,110 | 4.41 | 4.41 | 4.36 | 0 | 0 | 0 |
28/06/2017 |
4.41
|
72,530 | 4.41 | 4.47 | 4.41 | 0 | 0 | 0 |
27/06/2017 |
4.41
|
112,100 | 4.41 | 4.52 | 4.41 | 11,500 | 0 | 0.1 |
26/06/2017 |
4.41
|
255,370 | 4.52 | 4.52 | 4.36 | 0 | 0 | 0 |
23/06/2017 |
4.52
|
132,190 | 4.73 | 4.73 | 4.36 | 1,100 | 0 | 0.0 |
22/06/2017 |
4.73
|
96,060 | 4.68 | 4.84 | 4.73 | 0 | 0 | 0 |
21/06/2017 |
4.68
|
235,000 | 4.89 | 5.11 | 4.68 | 6,300 | 0 | 0.1 |
20/06/2017 |
4.89
|
1,034,630 | 4.47 | 4.89 | 4.47 | 500 | 0 | 0.0 |
19/06/2017 |
4.47
|
34,300 | 4.36 | 4.47 | 4.36 | 0 | 0 | 0 |
16/06/2017 |
4.36
|
28,250 | 4.41 | 4.41 | 4.36 | 0 | 0 | 0 |
15/06/2017 |
4.41
|
33,040 | 4.36 | 4.41 | 4.36 | 0 | 0 | 0 |
14/06/2017 |
4.36
|
38,920 | 4.41 | 4.41 | 4.36 | 0 | 0 | 0 |
13/06/2017 |
4.41
|
42,800 | 4.47 | 4.47 | 4.36 | 0 | 0 | 0 |
12/06/2017 |
4.47
|
64,300 | 4.41 | 4.47 | 4.36 | 0 | 0 | 0 |
09/06/2017 |
4.41
|
27,860 | 4.36 | 4.41 | 4.36 | 0 | 0 | 0 |
08/06/2017 |
4.36
|
104,800 | 4.41 | 4.41 | 4.36 | 0 | 0 | 0 |
07/06/2017 |
4.41
|
58,640 | 4.52 | 4.57 | 4.41 | 0 | 0 | 0 |
06/06/2017 |
4.52
|
16,770 | 4.52 | 4.52 | 4.41 | 9,600 | 0 | 0.1 |
05/06/2017 |
4.52
|
68,300 | 4.63 | 4.63 | 4.47 | 0 | 0 | 0 |
02/06/2017 |
4.63
|
108,700 | 4.68 | 4.73 | 4.57 | 0 | 0 | 0 |
01/06/2017 |
4.68
|
175,100 | 4.57 | 4.73 | 4.57 | 0 | 0 | 0 |
31/05/2017 |
4.57
|
128,900 | 4.41 | 4.57 | 4.41 | 0 | 0 | 0 |
30/05/2017 |
4.41
|
98,730 | 4.36 | 4.47 | 4.36 | 2,200 | 0 | 0.0 |
29/05/2017 |
4.36
|
42,480 | 4.36 | 4.47 | 4.36 | 0 | 0 | 0 |
26/05/2017 |
4.36
|
188,270 | 4.41 | 4.57 | 4.36 | 0 | 0 | 0 |
25/05/2017 |
4.41
|
47,930 | 4.41 | 4.47 | 4.36 | 0 | 0 | 0 |
24/05/2017 |
4.41
|
42,200 | 4.41 | 4.52 | 4.36 | 0 | 0 | 0 |
23/05/2017 |
4.41
|
81,110 | 4.52 | 4.63 | 4.36 | 500 | 0 | 0.0 |
22/05/2017 |
4.52
|
58,870 | 4.52 | 4.52 | 4.36 | 1,100 | 0 | 0.0 |
19/05/2017 |
4.52
|
135,140 | 4.52 | 4.57 | 4.47 | 0 | 0 | 0 |
18/05/2017 |
4.52
|
299,700 | 4.68 | 4.68 | 4.25 | 4,900 | 0 | 0.0 |
17/05/2017 |
4.68
|
102,240 | 4.68 | 4.68 | 4.63 | 300 | 0 | 0.0 |
16/05/2017 |
4.68
|
177,790 | 4.73 | 4.73 | 4.63 | 1,100 | 0 | 0.0 |
15/05/2017 |
4.73
|
109,400 | 4.79 | 4.79 | 4.68 | 0 | 1,000 | -0.0 |
12/05/2017 |
4.79
|
53,620 | 4.68 | 4.79 | 4.73 | 0 | 0 | 0 |
11/05/2017 |
4.68
|
82,400 | 4.73 | 4.89 | 4.68 | 1,100 | 0 | 0.0 |
10/05/2017 |
4.73
|
94,160 | 4.84 | 4.84 | 4.68 | 0 | 0 | 0 |
09/05/2017 |
4.84
|
116,700 | 4.84 | 4.89 | 4.73 | 3,300 | 0 | 0.0 |
08/05/2017 |
4.84
|
269,670 | 5.00 | 5.11 | 4.84 | 5,000 | 300 | 0.0 |
05/05/2017 |
5.00
|
191,180 | 5.11 | 5.11 | 4.89 | 0 | 0 | 0 |
04/05/2017 |
5.11
|
150,592 | 5.00 | 5.16 | 4.95 | 0 | 0 | 0 |
03/05/2017 |
5.00
|
324,710 | 4.68 | 5.00 | 4.68 | 0 | 0 | 0 |
28/04/2017 |
4.68
|
165,029 | 4.73 | 4.73 | 4.63 | 0 | 0 | 0 |
27/04/2017 |
4.73
|
312,246 | 4.73 | 4.73 | 4.68 | 0 | 0 | 0 |
26/04/2017 |
4.73
|
227,920 | 4.84 | 4.84 | 4.73 | 0 | 0 | 0 |
25/04/2017 |
4.84
|
120,000 | 4.84 | 4.89 | 4.79 | 0 | 0 | 0 |
24/04/2017 |
4.84
|
169,360 | 4.79 | 4.84 | 4.68 | 500 | 0 | 0.0 |
21/04/2017 |
4.79
|
219,170 | 4.73 | 4.79 | 4.57 | 0 | 0 | 0 |
20/04/2017 |
4.73
|
125,894 | 4.79 | 4.79 | 4.57 | 1,700 | 0 | 0.0 |
19/04/2017 |
4.79
|
211,331 | 4.47 | 4.84 | 4.31 | 0 | 0 | 0 |
18/04/2017 |
4.47
|
838,518 | 4.95 | 4.95 | 4.47 | 17,500 | 0 | 0.1 |
17/04/2017 |
4.95
|
327,729 | 5.21 | 5.21 | 4.89 | 6,000 | 1,500 | 0.0 |
14/04/2017 |
5.21
|
193,810 | 5.32 | 5.42 | 5.00 | 0 | 0 | 0 |
13/04/2017 |
5.32
|
511,121 | 5.00 | 5.48 | 4.89 | 0 | 0 | 0 |
12/04/2017 |
5.00
|
629,874 | 5.26 | 5.32 | 4.89 | 0 | 0 | 0 |
11/04/2017 |
5.26
|
316,170 | 5.74 | 5.96 | 5.26 | 0 | 0 | 0 |
10/04/2017 |
5.74
|
714,360 | 6.38 | 6.54 | 5.74 | 4,500 | 0 | 0.0 |
07/04/2017 |
6.38
|
1,643,290 | 5.90 | 6.49 | 6.22 | 400 | 0 | 0.0 |
05/04/2017 |
5.90
|
449,289 | 5.37 | 5.90 | 5.42 | 0 | 3,000 | -0.0 |
04/04/2017 |
5.37
|
417,770 | 4.95 | 5.42 | 4.95 | 3,000 | 0 | 0.0 |
03/04/2017 |
4.95
|
397,760 | 4.95 | 4.95 | 4.79 | 0 | 2,000 | -0.0 |
31/03/2017 |
4.95
|
389,676 | 4.89 | 5.00 | 4.84 | 0 | 0 | 0 |
30/03/2017 |
4.89
|
290,020 | 4.84 | 5.26 | 4.79 | 0 | 2,000 | -0.0 |
29/03/2017 |
4.84
|
779,230 | 4.95 | 5.05 | 4.73 | 0 | 0 | 0 |
28/03/2017 |
4.95
|
694,258 | 4.79 | 5.26 | 4.89 | 9,400 | 0 | 0.1 |
27/03/2017 |
4.79
|
487,890 | 4.36 | 4.79 | 4.41 | 0 | 0 | 0 |
24/03/2017 |
4.36
|
997,730 | 3.99 | 4.36 | 3.88 | 0 | 0 | 0 |
23/03/2017 |
3.99
|
224,135 | 3.88 | 3.99 | 3.88 | 0 | 0 | 0 |
22/03/2017 |
3.88
|
167,250 | 3.88 | 3.94 | 3.88 | 0 | 0 | 0 |
21/03/2017 |
3.88
|
261,530 | 3.88 | 3.94 | 3.88 | 0 | 0 | 0 |
20/03/2017 |
3.88
|
416,880 | 3.88 | 4.04 | 3.88 | 4,000 | 0 | 0.0 |
17/03/2017 |
3.88
|
94,880 | 3.83 | 3.88 | 3.83 | 0 | 0 | 0 |
16/03/2017 |
3.83
|
214,707 | 3.83 | 3.88 | 3.83 | 0 | 0 | 0 |
15/03/2017 |
3.83
|
179,328 | 3.78 | 3.88 | 3.78 | 0 | 0 | 0 |
14/03/2017 |
3.78
|
116,240 | 3.83 | 3.88 | 3.78 | 0 | 0 | 0 |
13/03/2017 |
3.83
|
310,740 | 3.83 | 3.88 | 3.78 | 0 | 0 | 0 |
10/03/2017 |
3.83
|
352,490 | 3.83 | 3.99 | 3.83 | 0 | 0 | 0 |
09/03/2017 |
3.83
|
234,580 | 3.83 | 3.88 | 3.83 | 0 | 0 | 0 |
08/03/2017 |
3.83
|
214,029 | 3.88 | 4.04 | 3.83 | 0 | 0 | 0 |
07/03/2017 |
3.88
|
387,630 | 3.83 | 3.99 | 3.72 | 70 | 0 | 0.0 |
06/03/2017 |
3.83
|
394,400 | 3.94 | 3.94 | 3.78 | 10,300 | 0 | 0.1 |
03/03/2017 |
3.94
|
406,682 | 4.09 | 4.09 | 3.94 | 0 | 0 | 0 |
02/03/2017 |
4.09
|
255,750 | 4.20 | 4.25 | 4.09 | 0 | 0 | 0 |
01/03/2017 |
4.20
|
855,859 | 4.09 | 4.36 | 4.09 | 200 | 0 | 0.0 |
28/02/2017 |
4.09
|
434,550 | 4.04 | 4.31 | 3.99 | 0 | 0 | 0 |
27/02/2017 |
4.04
|
314,410 | 3.99 | 4.09 | 3.94 | 0 | 0 | 0 |
24/02/2017 |
3.99
|
416,010 | 4.20 | 4.25 | 3.99 | 100 | 0 | 0.0 |
23/02/2017 |
4.20
|
1,081,929 | 3.88 | 4.25 | 3.72 | 6,000 | 65,000 | -0.5 |
22/02/2017 |
3.88
|
65,821 | 3.56 | 3.88 | 3.83 | 0 | 0 | 0 |
21/02/2017 |
3.56
|
434,030 | 3.24 | 3.56 | 3.08 | 0 | 0 | 0 |
20/02/2017 |
3.24
|
202,310 | 3.30 | 3.30 | 3.14 | 0 | 0 | 0 |
17/02/2017 |
3.30
|
181,900 | 3.40 | 3.46 | 3.30 | 9,700 | 0 | 0.1 |
16/02/2017 |
3.40
|
133,000 | 3.46 | 3.46 | 3.40 | 5,000 | 1,000 | 0.0 |