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) |
-0.05 | -1.49% | 4,476,100 | -3,700 | -0.0 |
3.31
3.39
3.33
|
2 tháng
(2024-07-22) |
-0.16 | -4.61% | 10,225,400 | -78,920 | -0.3 |
3.14
3.52
3.33
|
3 tháng
(2024-06-24) |
-0.23 | -6.50% | 18,540,700 | -66,320 | -0.3 |
3.14
3.76
3.33
|
6 tháng
(2024-03-25) |
-0.27 | -7.54% | 51,395,300 | 9,784 | 0.0 |
3.14
3.95
3.33
|
12 tháng
(2023-09-26) |
-0.28 | -7.80% | 104,236,900 | 404,184 | 1.3 |
2.95
3.95
3.33
|
24 tháng
(2022-10-03) |
-1.10 | -24.94% | 369,444,500 | 585,607 | 1.7 |
2.31
4.69
3.33
|
36 tháng
(2021-10-06) |
-3.61 | -52.17% | 1,079,375,100 | -569,421 | -5.4 |
2.31
13.45
3.33
|
60 tháng
(2019-10-17) |
-1.64 | -33.13% | 1,723,539,970 | -19,731,131 | -91.3 |
2.07
13.45
3.33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2017 |
3.50
|
400,470 | 3.50 | 3.57 | 3.48 | 72,670 | 0 | 0.3 |
13/02/2017 |
3.50
|
307,550 | 3.48 | 3.59 | 3.48 | 102,370 | 0 | 0.4 |
10/02/2017 |
3.48
|
74,080 | 3.50 | 3.50 | 3.47 | 0 | 0 | 0 |
09/02/2017 |
3.50
|
76,940 | 3.50 | 3.51 | 3.41 | 0 | 0 | 0 |
08/02/2017 |
3.50
|
272,140 | 3.50 | 3.60 | 3.47 | 2,500 | 4,200 | -0.0 |
07/02/2017 |
3.50
|
364,660 | 3.50 | 3.58 | 3.45 | 0 | 0 | 0 |
06/02/2017 |
3.50
|
113,750 | 3.50 | 3.60 | 3.50 | 0 | 10 | -0 |
03/02/2017 |
3.50
|
63,570 | 3.60 | 3.60 | 3.50 | 0 | 1,040 | -0.0 |
02/02/2017 |
3.60
|
15,780 | 3.60 | 3.85 | 3.56 | 0 | 0 | 0 |
25/01/2017 |
3.60
|
43,740 | 3.60 | 3.60 | 3.50 | 0 | 11,210 | -0.0 |
24/01/2017 |
3.60
|
88,100 | 3.55 | 3.70 | 3.60 | 480 | 0 | 0.0 |
23/01/2017 |
3.55
|
64,990 | 3.49 | 3.63 | 3.50 | 0 | 0 | 0 |
20/01/2017 |
3.49
|
36,170 | 3.58 | 3.79 | 3.49 | 0 | 0 | 0 |
19/01/2017 |
3.58
|
73,290 | 3.60 | 3.69 | 3.56 | 0 | 0 | 0 |
18/01/2017 |
3.60
|
18,490 | 3.63 | 3.70 | 3.60 | 0 | 0 | 0 |
17/01/2017 |
3.63
|
79,360 | 3.61 | 3.85 | 3.54 | 0 | 0 | 0 |
16/01/2017 |
3.61
|
63,950 | 3.63 | 3.68 | 3.50 | 0 | 34,510 | -0.1 |
13/01/2017 |
3.63
|
18,940 | 3.47 | 3.70 | 3.56 | 0 | 0 | 0 |
12/01/2017 |
3.47
|
62,740 | 3.70 | 3.74 | 3.45 | 0 | 0 | 0 |
11/01/2017 |
3.70
|
56,680 | 3.70 | 3.75 | 3.70 | 0 | 5,980 | -0.0 |
10/01/2017 |
3.70
|
70,430 | 3.77 | 3.77 | 3.60 | 0 | 20 | -0 |
09/01/2017 |
3.77
|
431,480 | 3.75 | 3.78 | 3.75 | 262,290 | 0 | 1.0 |
06/01/2017 |
3.75
|
203,370 | 3.76 | 3.78 | 3.69 | 96,520 | 0 | 0.4 |
05/01/2017 |
3.76
|
219,490 | 3.64 | 3.76 | 3.61 | 171,130 | 0 | 0.6 |
04/01/2017 |
3.64
|
239,360 | 3.61 | 3.65 | 3.50 | 146,000 | 0 | 0.5 |
03/01/2017 |
3.61
|
191,110 | 3.60 | 3.70 | 3.35 | 165,000 | 0 | 0.6 |
30/12/2016 |
3.60
|
12,150 | 3.55 | 3.69 | 3.51 | 0 | 0 | 0 |
29/12/2016 |
3.55
|
46,770 | 3.61 | 3.69 | 3.50 | 0 | 0 | 0 |
28/12/2016 |
3.61
|
265,710 | 3.50 | 3.65 | 3.54 | 190,090 | 0 | 0.7 |
27/12/2016 |
3.50
|
441,950 | 3.40 | 3.63 | 3.40 | 415,270 | 0 | 1.5 |
26/12/2016 |
3.40
|
108,220 | 3.47 | 3.50 | 3.31 | 0 | 40,000 | -0.1 |
23/12/2016 |
3.47
|
86,300 | 3.50 | 3.51 | 3.43 | 0 | 0 | 0 |
22/12/2016 |
3.50
|
89,950 | 3.51 | 3.60 | 3.40 | 0 | 0 | 0 |
21/12/2016 |
3.51
|
73,560 | 3.50 | 3.51 | 3.40 | 0 | 0 | 0 |
20/12/2016 |
3.50
|
172,860 | 3.42 | 3.55 | 3.42 | 0 | 0 | 0 |
19/12/2016 |
3.42
|
133,400 | 3.40 | 3.59 | 3.40 | 0 | 0 | 0 |
16/12/2016 |
3.40
|
166,370 | 3.55 | 3.58 | 3.31 | 0 | 0 | 0 |
15/12/2016 |
3.55
|
40,790 | 3.54 | 3.78 | 3.44 | 0 | 0 | 0 |
14/12/2016 |
3.54
|
43,510 | 3.54 | 3.65 | 3.50 | 500 | 0 | 0.0 |
13/12/2016 |
3.54
|
68,690 | 3.55 | 3.60 | 3.40 | 2,100 | 0 | 0.0 |
12/12/2016 |
3.55
|
73,540 | 3.71 | 3.71 | 3.47 | 0 | 0 | 0 |
09/12/2016 |
3.71
|
141,250 | 3.70 | 3.95 | 3.71 | 0 | 0 | 0 |
08/12/2016 |
3.70
|
261,450 | 3.46 | 3.70 | 3.41 | 181,000 | 0 | 0.7 |
07/12/2016 |
3.46
|
334,690 | 3.25 | 3.47 | 3.30 | 221,330 | 10 | 0.8 |
06/12/2016 |
3.25
|
127,040 | 3.44 | 3.44 | 3.24 | 0 | 0 | 0 |
05/12/2016 |
3.44
|
62,190 | 3.61 | 3.61 | 3.40 | 0 | 0 | 0 |
02/12/2016 |
3.61
|
160,520 | 3.80 | 3.80 | 3.54 | 0 | 19,990 | -0.1 |
01/12/2016 |
3.80
|
211,830 | 3.70 | 3.90 | 3.68 | 125,000 | 0 | 0.5 |
30/11/2016 |
3.70
|
110,690 | 3.64 | 3.87 | 3.65 | 0 | 0 | 0 |
29/11/2016 |
3.64
|
124,870 | 3.80 | 3.80 | 3.60 | 0 | 10,000 | -0.0 |
28/11/2016 |
3.80
|
205,480 | 4 | 4 | 3.79 | 0 | 0 | 0 |
25/11/2016 |
4
|
316,250 | 4 | 4.10 | 3.92 | 20,000 | 0 | 0.1 |
24/11/2016 |
4
|
662,310 | 3.84 | 4 | 3.81 | 414,560 | 5,000 | 1.6 |
23/11/2016 |
3.84
|
274,450 | 3.81 | 3.98 | 3.80 | 138,000 | 0 | 0.5 |
22/11/2016 |
3.81
|
379,400 | 3.69 | 3.93 | 3.72 | 0 | 9,000 | -0.0 |
21/11/2016 |
3.69
|
732,390 | 3.45 | 3.69 | 3.58 | 252,000 | 0 | 0.9 |
18/11/2016 |
3.45
|
97,890 | 3.57 | 3.57 | 3.45 | 0 | 4,000 | -0.0 |
17/11/2016 |
3.57
|
295,420 | 3.42 | 3.59 | 3.42 | 169,990 | 13,000 | 0.6 |
16/11/2016 |
3.42
|
1,057,220 | 3.42 | 3.50 | 3.19 | 3,200 | 0 | 0.0 |
15/11/2016 |
3.42
|
72,040 | 3.40 | 3.48 | 3.30 | 0 | 0 | 0 |
14/11/2016 |
3.40
|
136,120 | 3.60 | 3.60 | 3.37 | 0 | 0 | 0 |
11/11/2016 |
3.60
|
673,610 | 3.42 | 3.65 | 3.55 | 0 | 5,000 | -0.0 |
10/11/2016 |
3.42
|
352,610 | 3.20 | 3.42 | 3.30 | 0 | 700 | -0.0 |
09/11/2016 |
3.20
|
264,140 | 3.18 | 3.23 | 3 | 0 | 0 | 0 |
08/11/2016 |
3.18
|
309,410 | 3.12 | 3.18 | 3 | 0 | 0 | 0 |
07/11/2016 |
3.12
|
21,990 | 3.11 | 3.20 | 3.10 | 0 | 0 | 0 |
04/11/2016 |
3.11
|
285,630 | 3.12 | 3.13 | 3.05 | 770 | 300 | 0.0 |
03/11/2016 |
3.12
|
197,910 | 3.15 | 3.15 | 3.10 | 2,000 | 0 | 0.0 |
02/11/2016 |
3.15
|
150,520 | 3.16 | 3.19 | 3.14 | 0 | 0 | 0 |
01/11/2016 |
3.16
|
144,440 | 3.18 | 3.19 | 3.16 | 0 | 0 | 0 |
31/10/2016 |
3.18
|
164,970 | 3.18 | 3.19 | 3.11 | 0 | 0 | 0 |
28/10/2016 |
3.18
|
476,220 | 3.18 | 3.20 | 3.15 | 20,000 | 770 | 0.1 |
27/10/2016 |
3.18
|
129,010 | 3.19 | 3.24 | 3.12 | 0 | 0 | 0 |
26/10/2016 |
3.19
|
107,650 | 3.20 | 3.25 | 3.12 | 0 | 0 | 0 |
25/10/2016 |
3.20
|
301,670 | 3.13 | 3.20 | 3.05 | 100 | 0 | 0.0 |
24/10/2016 |
3.13
|
151,780 | 3.21 | 3.25 | 3 | 0 | 6,500 | -0.0 |
21/10/2016 |
3.21
|
148,280 | 3.10 | 3.29 | 3.20 | 0 | 0 | 0 |
20/10/2016 |
3.10
|
125,030 | 3.29 | 3.39 | 3.10 | 1,000 | 0 | 0.0 |
19/10/2016 |
3.29
|
342,820 | 3.40 | 3.46 | 3.20 | 23,500 | 0 | 0.1 |
18/10/2016 |
3.40
|
116,120 | 3.48 | 3.48 | 3.40 | 1,000 | 0 | 0.0 |
17/10/2016 |
3.48
|
607,480 | 3.49 | 3.51 | 3.45 | 0 | 0 | 0 |
14/10/2016 |
3.49
|
255,390 | 3.50 | 3.52 | 3.48 | 0 | 0 | 0 |
13/10/2016 |
3.50
|
228,400 | 3.51 | 3.52 | 3.50 | 0 | 0 | 0 |
12/10/2016 |
3.51
|
249,530 | 3.45 | 3.53 | 3.40 | 107,620 | 0 | 0.4 |
11/10/2016 |
3.45
|
574,610 | 3.49 | 3.50 | 3.25 | 1,000 | 0 | 0.0 |
10/10/2016 |
3.49
|
205,520 | 3.60 | 3.60 | 3.45 | 0 | 0 | 0 |
07/10/2016 |
3.60
|
291,150 | 3.66 | 3.66 | 3.51 | 108,970 | 0 | 0.4 |
06/10/2016 |
3.66
|
313,890 | 3.54 | 3.70 | 3.54 | 153,410 | 100 | 0.5 |
05/10/2016 |
3.54
|
315,480 | 3.54 | 3.60 | 3.51 | 244,070 | 150 | 0.9 |
04/10/2016 |
3.54
|
420,340 | 3.50 | 3.55 | 3.43 | 248,720 | 0 | 0.9 |
03/10/2016 |
3.50
|
600,940 | 3.58 | 3.58 | 3.45 | 340,000 | 0 | 1.2 |
30/09/2016 |
3.58
|
593,480 | 3.43 | 3.67 | 3.43 | 0 | 0 | 0 |
29/09/2016 |
3.43
|
395,830 | 3.36 | 3.44 | 3.36 | 5,000 | 0 | 0.0 |
28/09/2016 |
3.36
|
313,850 | 3.37 | 3.40 | 3.35 | 250 | 0 | 0.0 |
27/09/2016 |
3.37
|
514,580 | 3.30 | 3.37 | 3.27 | 142,920 | 0 | 0.5 |
26/09/2016 |
3.30
|
239,990 | 3.38 | 3.40 | 3.30 | 0 | 0 | 0 |
23/09/2016 |
3.38
|
61,230 | 3.20 | 3.40 | 3.30 | 0 | 0 | 0 |
22/09/2016 |
3.20
|
4,434,520 | 3.18 | 3.40 | 3.18 | 2,000 | 0 | 0.0 |
21/09/2016 |
3.18
|
497,610 | 3.20 | 3.22 | 3.10 | 400 | 0 | 0.0 |
20/09/2016 |
3.20
|
360,090 | 3.20 | 3.23 | 3.15 | 0 | 0 | 0 |