| 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) |
-0.17 | -5.01% | 669,800 | 0 | 0 |
3.22
3.40
3.23
|
|
2 tháng
(2024-07-22) |
-0.25 | -7.20% | 1,269,100 | -10 | -0.0 |
3.22
3.57
3.23
|
|
3 tháng
(2024-06-24) |
-0.29 | -8.26% | 1,762,200 | -32,810 | -0.1 |
3.22
3.57
3.23
|
|
6 tháng
(2024-03-25) |
-0.39 | -10.80% | 5,082,200 | -152,803 | -0.5 |
3.22
3.62
3.23
|
|
12 tháng
(2023-09-26) |
-0.23 | -6.67% | 11,476,500 | -167,503 | -0.6 |
3.22
3.66
3.23
|
|
24 tháng
(2022-10-03) |
-0.33 | -9.30% | 44,625,000 | -19,203 | 0.5 |
2.25
4.54
3.23
|
|
36 tháng
(2021-10-06) |
-4.68 | -59.24% | 151,611,700 | -318,089 | -1.4 |
2.25
11.70
3.23
|
|
60 tháng
(2019-10-17) |
0.60 | 22.90% | 288,025,140 | -250,739 | -0.6 |
2
11.70
3.23
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2017 |
4.96
|
59,050 | 4.99 | 4.99 | 4.95 | 0 | 0 | 0 |
| 13/02/2017 |
4.99
|
66,770 | 4.90 | 4.99 | 4.90 | 0 | 0 | 0 |
| 10/02/2017 |
4.90
|
71,900 | 5.01 | 5.09 | 4.90 | 0 | 0 | 0 |
| 09/02/2017 |
5.01
|
68,560 | 4.90 | 5.01 | 4.90 | 0 | 0 | 0 |
| 08/02/2017 |
4.90
|
46,250 | 5 | 5.07 | 4.90 | 0 | 0 | 0 |
| 07/02/2017 |
5
|
81,110 | 5.04 | 5.08 | 5 | 0 | 0 | 0 |
| 06/02/2017 |
5.04
|
28,480 | 5 | 5.09 | 5 | 0 | 0 | 0 |
| 03/02/2017 |
5
|
162,540 | 5.10 | 5.10 | 4.99 | 0 | 0 | 0 |
| 02/02/2017 |
5.10
|
42,630 | 5.20 | 5.20 | 5.03 | 0 | 0 | 0 |
| 25/01/2017 |
5.20
|
47,320 | 5.20 | 5.20 | 5.05 | 0 | 0 | 0 |
| 24/01/2017 |
5.20
|
111,500 | 5.14 | 5.20 | 5.10 | 100,000 | 0 | 0.5 |
| 23/01/2017 |
5.14
|
152,930 | 5.19 | 5.19 | 5.01 | 100,000 | 0 | 0.5 |
| 20/01/2017 |
5.19
|
97,840 | 5.14 | 5.19 | 5 | 50,020 | 0 | 0.3 |
| 19/01/2017 |
5.14
|
148,700 | 5.15 | 5.15 | 5.05 | 200 | 0 | 0.0 |
| 18/01/2017 |
5.15
|
260,190 | 5 | 5.20 | 5.10 | 150,000 | 0 | 0.8 |
| 17/01/2017 |
5
|
74,740 | 5.06 | 5.10 | 4.95 | 50,000 | 0 | 0.3 |
| 16/01/2017 |
5.06
|
22,950 | 4.99 | 5.09 | 4.91 | 0 | 0 | 0 |
| 13/01/2017 |
4.99
|
30,370 | 5.05 | 5.15 | 4.96 | 0 | 0 | 0 |
| 12/01/2017 |
5.05
|
31,190 | 5.05 | 5.05 | 4.95 | 0 | 9,670 | -0.0 |
| 11/01/2017 |
5.05
|
17,960 | 5.14 | 5.19 | 5.05 | 0 | 0 | 0 |
| 10/01/2017 |
5.14
|
24,960 | 5.11 | 5.16 | 5.05 | 0 | 0 | 0 |
| 09/01/2017 |
5.11
|
94,050 | 5.25 | 5.25 | 5.06 | 50,210 | 0 | 0.3 |
| 06/01/2017 |
5.25
|
104,410 | 5.15 | 5.29 | 5.11 | 44,760 | 0 | 0.2 |
| 05/01/2017 |
5.15
|
190,900 | 5.04 | 5.16 | 4.96 | 47,210 | 0 | 0.2 |
| 04/01/2017 |
5.04
|
18,130 | 5.04 | 5.08 | 4.95 | 0 | 0 | 0 |
| 03/01/2017 |
5.04
|
19,410 | 4.93 | 5.10 | 4.91 | 0 | 0 | 0 |
| 30/12/2016 |
4.93
|
34,940 | 5.08 | 5.08 | 4.93 | 70 | 0 | 0.0 |
| 29/12/2016 |
5.08
|
21,400 | 5 | 5.10 | 4.91 | 0 | 0 | 0 |
| 28/12/2016 |
5
|
46,760 | 5.12 | 5.12 | 5 | 0 | 0 | 0 |
| 27/12/2016 |
5.12
|
155,770 | 5.10 | 5.19 | 4.82 | 121,250 | 0 | 0.6 |
| 26/12/2016 |
5.10
|
31,740 | 5.15 | 5.18 | 5 | 50 | 0 | 0.0 |
| 23/12/2016 |
5.15
|
62,880 | 5.10 | 5.19 | 5.09 | 46,390 | 0 | 0.2 |
| 22/12/2016 |
5.10
|
374,210 | 5 | 5.20 | 5 | 200,050 | 0 | 1.0 |
| 21/12/2016 |
5
|
65,410 | 5 | 5.10 | 4.95 | 0 | 0 | 0 |
| 20/12/2016 |
5
|
1,490 | 5.05 | 5.12 | 4.95 | 0 | 0 | 0 |
| 19/12/2016 |
5.05
|
28,150 | 4.95 | 5.10 | 4.81 | 0 | 0 | 0 |
| 16/12/2016 |
4.95
|
65,010 | 4.95 | 4.99 | 4.80 | 0 | 0 | 0 |
| 15/12/2016 |
4.95
|
9,540 | 5 | 5 | 4.85 | 120 | 0 | 0.0 |
| 14/12/2016 |
5
|
58,400 | 4.90 | 5 | 4.80 | 210 | 0 | 0.0 |
| 13/12/2016 |
4.90
|
38,350 | 4.90 | 4.95 | 4.80 | 0 | 0 | 0 |
| 12/12/2016 |
4.90
|
79,010 | 5.10 | 5.10 | 4.86 | 10 | 0 | 0 |
| 09/12/2016 |
5.10
|
40,250 | 5.15 | 5.19 | 4.89 | 0 | 0 | 0 |
| 08/12/2016 |
5.15
|
15,530 | 5 | 5.15 | 4.90 | 110 | 0 | 0.0 |
| 07/12/2016 |
5
|
29,590 | 4.90 | 5.07 | 4.90 | 0 | 0 | 0 |
| 06/12/2016 |
4.90
|
104,790 | 5.10 | 5.12 | 4.90 | 10 | 0 | 0 |
| 05/12/2016 |
5.10
|
138,160 | 5.14 | 5.14 | 5 | 0 | 0 | 0 |
| 02/12/2016 |
5.14
|
99,060 | 5.19 | 5.19 | 5.07 | 60 | 0 | 0.0 |
| 01/12/2016 |
5.19
|
107,190 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 30/11/2016 |
5.20
|
97,530 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 29/11/2016 |
5.20
|
177,000 | 5.21 | 5.30 | 5.10 | 0 | 0 | 0 |
| 28/11/2016 |
5.21
|
63,920 | 5.35 | 5.35 | 5.15 | 0 | 0 | 0 |
| 25/11/2016 |
5.35
|
180,730 | 5.37 | 5.60 | 5.26 | 0 | 0 | 0 |
| 24/11/2016 |
5.37
|
385,910 | 5.02 | 5.37 | 5.15 | 0 | 0 | 0 |
| 23/11/2016 |
5.02
|
190,660 | 5.08 | 5.10 | 4.90 | 0 | 0 | 0 |
| 22/11/2016 |
5.08
|
171,680 | 5.17 | 5.17 | 5 | 10 | 0 | 0 |
| 21/11/2016 |
5.17
|
66,950 | 5.28 | 5.28 | 5.16 | 0 | 0 | 0 |
| 18/11/2016 |
5.28
|
66,940 | 5.40 | 5.40 | 5.20 | 590 | 0 | 0.0 |
| 17/11/2016 |
5.40
|
178,910 | 5.45 | 5.80 | 5.35 | 0 | 0 | 0 |
| 16/11/2016 |
5.45
|
334,490 | 5.10 | 5.45 | 5.20 | 231,790 | 0 | 1.3 |
| 15/11/2016 |
5.10
|
410,520 | 4.77 | 5.10 | 4.72 | 350,190 | 0 | 1.8 |
| 14/11/2016 |
4.77
|
130,310 | 4.75 | 4.78 | 4.71 | 0 | 0 | 0 |
| 11/11/2016 |
4.75
|
110,660 | 4.70 | 4.79 | 4.50 | 0 | 0 | 0 |
| 10/11/2016 |
4.70
|
264,070 | 4.79 | 4.90 | 4.70 | 0 | 0 | 0 |
| 09/11/2016 |
4.79
|
217,110 | 5.03 | 5.09 | 4.68 | 0 | 15,000 | -0.1 |
| 08/11/2016 |
5.03
|
49,720 | 5.10 | 5.10 | 5.01 | 0 | 0 | 0 |
| 07/11/2016 |
5.10
|
112,090 | 5.16 | 5.16 | 5.10 | 0 | 0 | 0 |
| 04/11/2016 |
5.16
|
35,760 | 5.18 | 5.18 | 5.02 | 0 | 0 | 0 |
| 03/11/2016 |
5.18
|
135,850 | 5.20 | 5.20 | 5.10 | 78,000 | 0 | 0.4 |
| 02/11/2016 |
5.20
|
67,510 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 01/11/2016 |
5.10
|
15,780 | 5.15 | 5.15 | 5.10 | 0 | 0 | 0 |
| 31/10/2016 |
5.15
|
156,840 | 5.15 | 5.15 | 5.08 | 0 | 0 | 0 |
| 28/10/2016 |
5.15
|
92,620 | 5.17 | 5.19 | 5.10 | 0 | 0 | 0 |
| 27/10/2016 |
5.17
|
81,850 | 5.15 | 5.20 | 5.12 | 0 | 0 | 0 |
| 26/10/2016 |
5.15
|
129,710 | 5.28 | 5.30 | 5.15 | 0 | 0 | 0 |
| 25/10/2016 |
5.28
|
109,680 | 5.39 | 5.39 | 5.22 | 0 | 0 | 0 |
| 24/10/2016 |
5.39
|
282,850 | 5.40 | 5.46 | 5.29 | 150,000 | 0 | 0.8 |
| 21/10/2016 |
5.40
|
111,830 | 5.51 | 5.51 | 5.30 | 0 | 300 | -0.0 |
| 20/10/2016 |
5.51
|
347,760 | 5.60 | 5.60 | 5.39 | 205,000 | 0 | 1.1 |
| 19/10/2016 |
5.60
|
480,750 | 5.65 | 5.65 | 5.40 | 195,100 | 0 | 1.1 |
| 18/10/2016 |
5.65
|
419,790 | 5.46 | 5.70 | 5.32 | 0 | 38,000 | -0.2 |
| 17/10/2016 |
5.46
|
577,480 | 5.20 | 5.52 | 5.22 | 200,000 | 0 | 1.1 |
| 14/10/2016 |
5.20
|
159,300 | 5.17 | 5.35 | 5.20 | 0 | 0 | 0 |
| 13/10/2016 |
5.17
|
282,650 | 5.20 | 5.29 | 5.16 | 0 | 0 | 0 |
| 12/10/2016 |
5.20
|
80,840 | 5.20 | 5.22 | 5.15 | 0 | 0 | 0 |
| 11/10/2016 |
5.20
|
52,820 | 5.21 | 5.21 | 5.16 | 0 | 0 | 0 |
| 10/10/2016 |
5.21
|
108,840 | 5.15 | 5.36 | 5.16 | 0 | 0 | 0 |
| 07/10/2016 |
5.15
|
217,490 | 5.39 | 5.39 | 5.15 | 0 | 0 | 0 |
| 06/10/2016 |
5.39
|
371,660 | 5.20 | 5.46 | 5.20 | 218,420 | 0 | 1.2 |
| 05/10/2016 |
5.20
|
122,870 | 5.35 | 5.45 | 5.20 | 0 | 0 | 0 |
| 04/10/2016 |
5.35
|
124,270 | 5.30 | 5.44 | 5.30 | 0 | 0 | 0 |
| 03/10/2016 |
5.30
|
53,280 | 5.45 | 5.45 | 5.20 | 0 | 0 | 0 |
| 30/09/2016 |
5.45
|
61,290 | 5.49 | 5.49 | 5.26 | 20,000 | 0 | 0.1 |
| 29/09/2016 |
5.49
|
91,880 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 28/09/2016 |
5.50
|
155,990 | 5.25 | 5.60 | 5.11 | 100,000 | 0 | 0.5 |
| 27/09/2016 |
5.25
|
212,930 | 5.25 | 5.26 | 5.10 | 100,000 | 0 | 0.5 |
| 26/09/2016 |
5.25
|
61,890 | 5.25 | 5.30 | 5.20 | 0 | 0 | 0 |
| 23/09/2016 |
5.25
|
119,220 | 5.32 | 5.32 | 5.19 | 0 | 0 | 0 |
| 22/09/2016 |
5.32
|
32,830 | 5.34 | 5.38 | 5.21 | 0 | 0 | 0 |
| 21/09/2016 |
5.34
|
156,980 | 5.23 | 5.34 | 5.16 | 0 | 0 | 0 |
| 20/09/2016 |
5.23
|
204,380 | 5.20 | 5.30 | 5.19 | 0 | 0 | 0 |