Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-11) |
5.90 | 15.21% | 80,623,200 | 14,280,521 | 636.7 |
38.80
46
44
|
2 tháng
(2025-05-12) |
11.90 | 36.29% | 120,965,800 | 16,025,664 | 701.2 |
32
46
44
|
3 tháng
(2025-04-14) |
10.72 | 31.55% | 137,607,400 | 16,309,291 | 711.5 |
31.12
46
44
|
6 tháng
(2025-01-13) |
7.77 | 21.02% | 213,389,300 | 13,899,200 | 621.5 |
28.32
46
44
|
12 tháng
(2024-07-16) |
-3.39 | -7.05% | 385,484,400 | 2,926,610 | 186.0 |
28.32
50.27
44
|
24 tháng
(2023-07-24) |
4.42 | 10.99% | 878,211,900 | 3,763,016 | 230.6 |
28.32
51.85
44
|
36 tháng
(2022-07-27) |
0.06 | 0.14% | 1,214,315,400 | 878,880 | 182.3 |
21.21
57.49
44
|
60 tháng
(2020-08-06) |
36.03 | 415.65% | 1,469,477,950 | 1,060,380 | 198.2 |
8.48
64.31
44
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2017 |
3.93
|
402,910 | 3.90 | 4.02 | 3.89 | 12,680 | 1,000 | 0.2 |
24/11/2017 |
3.90
|
759,200 | 3.65 | 3.90 | 3.61 | 0 | 0 | 0 |
23/11/2017 |
3.65
|
393,120 | 3.57 | 3.67 | 3.53 | 7,390 | 0 | 0.1 |
22/11/2017 |
3.57
|
470,480 | 3.56 | 3.59 | 3.47 | 3,700 | 2,070 | 0.0 |
21/11/2017 |
3.56
|
352,450 | 3.57 | 3.59 | 3.53 | 13,450 | 0 | 0.3 |
20/11/2017 |
3.57
|
345,190 | 3.57 | 3.59 | 3.52 | 3,600 | 0 | 0.1 |
17/11/2017 |
3.57
|
587,660 | 3.55 | 3.61 | 3.50 | 7,820 | 0 | 0.1 |
16/11/2017 |
3.55
|
241,410 | 3.53 | 3.59 | 3.50 | 0 | 0 | 0 |
15/11/2017 |
3.53
|
372,280 | 3.54 | 3.55 | 3.49 | 0 | 300 | -0.0 |
14/11/2017 |
3.54
|
316,990 | 3.55 | 3.61 | 3.51 | 50,000 | 500 | 0.9 |
13/11/2017 |
3.55
|
384,100 | 3.59 | 3.59 | 3.51 | 0 | 10 | -0.0 |
10/11/2017 |
3.59
|
322,960 | 3.61 | 3.63 | 3.55 | 520 | 0 | 0.0 |
09/11/2017 |
3.61
|
412,050 | 3.65 | 3.70 | 3.57 | 5,100 | 0 | 0.1 |
08/11/2017 |
3.65
|
567,380 | 3.60 | 3.69 | 3.57 | 62,200 | 0 | 1.2 |
07/11/2017 |
3.60
|
677,610 | 3.51 | 3.65 | 3.51 | 169,800 | 0 | 3.3 |
06/11/2017 |
3.51
|
468,280 | 3.53 | 3.56 | 3.50 | 2,670 | 0 | 0.1 |
03/11/2017 |
3.53
|
345,850 | 3.50 | 3.57 | 3.46 | 73,820 | 9,980 | 1.2 |
02/11/2017 |
3.50
|
403,110 | 3.53 | 3.55 | 3.44 | 2,000 | 45,120 | -0.8 |
01/11/2017 |
3.53
|
519,630 | 3.57 | 3.59 | 3.47 | 1,080 | 28,850 | -0.5 |
31/10/2017 |
3.57
|
424,820 | 3.63 | 3.63 | 3.51 | 0 | 4,000 | -0.1 |
30/10/2017 |
3.63
|
468,810 | 3.71 | 3.71 | 3.57 | 0 | 29,000 | -0.6 |
27/10/2017 |
3.71
|
408,380 | 3.68 | 3.72 | 3.63 | 0 | 0 | 0 |
26/10/2017 |
3.68
|
469,650 | 3.68 | 3.73 | 3.61 | 0 | 0 | 0 |
25/10/2017 |
3.68
|
733,240 | 3.63 | 3.71 | 3.62 | 84,100 | 0 | 1.6 |
24/10/2017 |
3.63
|
535,490 | 3.51 | 3.65 | 3.51 | 94,160 | 0 | 1.8 |
23/10/2017 |
3.51
|
439,470 | 3.55 | 3.57 | 3.47 | 0 | 0 | 0 |
20/10/2017 |
3.55
|
486,340 | 3.61 | 3.65 | 3.50 | 30 | 0 | 0.0 |
19/10/2017 |
3.61
|
778,530 | 3.57 | 3.72 | 3.53 | 500 | 0 | 0.0 |
18/10/2017 |
3.57
|
668,810 | 3.65 | 3.65 | 3.53 | 0 | 0 | 0 |
17/10/2017 |
3.65
|
703,040 | 3.70 | 3.70 | 3.61 | 510 | 5,400 | -0.1 |
16/10/2017 |
3.70
|
532,360 | 3.70 | 3.72 | 3.62 | 5,070 | 0 | 0.1 |
13/10/2017 |
3.70
|
708,970 | 3.51 | 3.70 | 3.51 | 19,400 | 10 | 0.4 |
12/10/2017 |
3.51
|
708,900 | 3.51 | 3.57 | 3.48 | 4,900 | 0 | 0.1 |
11/10/2017 |
3.51
|
585,900 | 3.59 | 3.59 | 3.46 | 300 | 2,000 | -0.0 |
10/10/2017 |
3.59
|
675,370 | 3.53 | 3.65 | 3.43 | 2,100 | 0 | 0.0 |
09/10/2017 |
3.53
|
624,610 | 3.41 | 3.59 | 3.37 | 4,000 | 3,000 | 0.0 |
06/10/2017 |
3.41
|
978,780 | 3.20 | 3.41 | 3.20 | 1,400 | 0 | 0.0 |
05/10/2017 |
3.20
|
365,690 | 3.18 | 3.20 | 3.14 | 0 | 0 | 0 |
04/10/2017 |
3.18
|
264,670 | 3.18 | 3.23 | 3.16 | 0 | 0 | 0 |
03/10/2017 |
3.18
|
250,270 | 3.21 | 3.21 | 3.12 | 100 | 0 | 0.0 |
02/10/2017 |
3.21
|
206,450 | 3.25 | 3.25 | 3.20 | 2,000 | 0 | 0.0 |
29/09/2017 |
3.25
|
399,930 | 3.25 | 3.32 | 3.23 | 6,620 | 0 | 0.1 |
28/09/2017 |
3.25
|
657,560 | 3.21 | 3.29 | 3.20 | 1,000 | 0 | 0.0 |
27/09/2017 |
3.21
|
326,560 | 3.14 | 3.25 | 3.14 | 1,490 | 0 | 0.0 |
26/09/2017 |
3.14
|
225,350 | 3.16 | 3.18 | 3.10 | 0 | 0 | 0 |
25/09/2017 |
3.16
|
294,750 | 3.12 | 3.20 | 3.10 | 1,000 | 0 | 0.0 |
22/09/2017 |
3.12
|
254,470 | 3.08 | 3.16 | 3.08 | 91,600 | 0 | 1.5 |
21/09/2017 |
3.08
|
183,120 | 3.12 | 3.14 | 3.06 | 0 | 0 | 0 |
20/09/2017 |
3.12
|
169,460 | 3.16 | 3.16 | 3.10 | 0 | 0 | 0 |
19/09/2017 |
3.16
|
409,970 | 3.10 | 3.18 | 3.08 | 91,770 | 0 | 1.5 |
18/09/2017 |
3.10
|
277,330 | 3.10 | 3.16 | 3.04 | 0 | 0 | 0 |
15/09/2017 |
3.10
|
519,920 | 2.99 | 3.16 | 2.97 | 0 | 0 | 0 |
14/09/2017 |
2.99
|
117,560 | 2.97 | 2.99 | 2.95 | 0 | 0 | 0 |
13/09/2017 |
2.97
|
173,570 | 2.99 | 3.01 | 2.97 | 0 | 0 | 0 |
12/09/2017 |
2.99
|
171,200 | 2.97 | 2.99 | 2.95 | 40,830 | 30,000 | 0.2 |
11/09/2017 |
2.97
|
153,770 | 3.01 | 3.03 | 2.97 | 750 | 0 | 0.0 |
08/09/2017 |
3.01
|
255,890 | 3.01 | 3.06 | 3.01 | 0 | 0 | 0 |
07/09/2017 |
3.01
|
323,340 | 3.01 | 3.03 | 2.99 | 170,700 | 1,000 | 2.7 |
06/09/2017 |
3.01
|
107,310 | 2.97 | 3.01 | 2.97 | 18,760 | 0 | 0.3 |
05/09/2017 |
2.97
|
61,530 | 3.12 | 3.12 | 2.97 | 0 | 0 | 0 |
01/09/2017 |
3.12
|
223,550 | 3.15 | 3.18 | 3.10 | 0 | 0 | 0 |
31/08/2017 |
3.15
|
343,710 | 3.12 | 3.16 | 3.11 | 200 | 0 | 0.0 |
30/08/2017 |
3.12
|
511,740 | 3.06 | 3.12 | 3.04 | 0 | 0 | 0 |
29/08/2017 |
3.06
|
458,600 | 2.99 | 3.07 | 2.97 | 300 | 0 | 0.0 |
28/08/2017 |
2.99
|
213,900 | 3.01 | 3.03 | 2.95 | 0 | 1,000 | -0.0 |
25/08/2017 |
3.01
|
256,110 | 3.03 | 3.06 | 3.01 | 2,270 | 1,000 | 0.0 |
24/08/2017 |
3.03
|
212,300 | 3.03 | 3.04 | 2.99 | 500 | 2,000 | -0.0 |
23/08/2017 |
3.03
|
424,450 | 3.06 | 3.10 | 3.03 | 0 | 18,670 | -0.3 |
22/08/2017 |
3.06
|
649,660 | 3.04 | 3.12 | 3.01 | 105,000 | 0 | 1.7 |
21/08/2017 |
3.04
|
377,130 | 3.15 | 3.15 | 3.04 | 1,000 | 0 | 0.0 |
18/08/2017 |
3.15
|
398,680 | 3.17 | 3.20 | 3.12 | 0 | 0 | 0 |
17/08/2017 |
3.17
|
621,780 | 3.16 | 3.25 | 3.16 | 45,960 | 0 | 0.8 |
16/08/2017 |
3.16
|
383,500 | 3.20 | 3.20 | 3.16 | 0 | 0 | 0 |
15/08/2017 |
3.20
|
813,930 | 3.11 | 3.20 | 3.10 | 28,850 | 0 | 0.5 |
14/08/2017 |
3.11
|
410,640 | 3.08 | 3.13 | 3.07 | 3,000 | 0 | 0.0 |
11/08/2017 |
3.08
|
427,500 | 3.05 | 3.10 | 3.06 | 0 | 0 | 0 |
10/08/2017 |
3.05
|
388,030 | 3.12 | 3.13 | 3.05 | 3,780 | 0 | 0.1 |
09/08/2017 |
3.12
|
787,460 | 3.07 | 3.12 | 3.02 | 36,150 | 0 | 0.6 |
08/08/2017 |
3.07
|
509,450 | 3.01 | 3.09 | 2.96 | 87,100 | 0 | 1.4 |
07/08/2017 |
3.01
|
530,560 | 2.89 | 3.03 | 2.89 | 16,410 | 0 | 0.3 |
04/08/2017 |
2.89
|
140,550 | 2.89 | 2.91 | 2.88 | 0 | 0 | 0 |
03/08/2017 |
2.89
|
173,920 | 2.88 | 2.91 | 2.82 | 23,800 | 17,700 | 0.1 |
02/08/2017 |
2.88
|
152,610 | 2.91 | 2.91 | 2.88 | 500 | 0 | 0.0 |
01/08/2017 |
2.91
|
177,830 | 2.93 | 2.95 | 2.89 | 0 | 10 | -0.0 |
31/07/2017 |
2.93
|
173,770 | 2.89 | 2.93 | 2.88 | 100 | 0 | 0.0 |
28/07/2017 |
2.89
|
164,450 | 2.88 | 2.91 | 2.87 | 0 | 0 | 0 |
27/07/2017 |
2.88
|
212,730 | 2.91 | 2.91 | 2.88 | 1,000 | 0 | 0.0 |
26/07/2017 |
2.91
|
149,860 | 2.91 | 2.93 | 2.88 | 0 | 0 | 0 |
25/07/2017 |
2.91
|
187,980 | 2.98 | 2.98 | 2.89 | 0 | 0 | 0 |
24/07/2017 |
2.98
|
145,780 | 2.97 | 3.01 | 2.97 | 61,530 | 0 | 1.0 |
21/07/2017 |
2.97
|
552,980 | 2.97 | 3.06 | 2.95 | 89,410 | 0 | 1.4 |
20/07/2017 |
2.97
|
187,710 | 2.99 | 2.99 | 2.93 | 0 | 0 | 0 |
19/07/2017 |
2.99
|
183,850 | 2.96 | 3.00 | 2.93 | 27,530 | 0 | 0.4 |
18/07/2017 |
2.96
|
332,150 | 2.90 | 3.01 | 2.88 | 0 | 0 | 0 |
17/07/2017 |
2.90
|
199,950 | 2.88 | 2.90 | 2.88 | 0 | 0 | 0 |
14/07/2017 |
2.88
|
162,300 | 2.88 | 2.89 | 2.87 | 300 | 0 | 0.0 |
13/07/2017 |
2.88
|
166,240 | 2.88 | 2.91 | 2.88 | 57,600 | 0 | 0.9 |
12/07/2017 |
2.88
|
307,320 | 2.88 | 2.91 | 2.86 | 42,400 | 26,150 | 0.2 |
11/07/2017 |
2.88
|
339,900 | 2.80 | 2.89 | 2.78 | 72,840 | 0 | 1.1 |
10/07/2017 |
2.80
|
149,950 | 2.80 | 2.82 | 2.78 | 0 | 0 | 0 |