Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.20 | -0.95% | 153,485,500 | 2,904,706 | 60.0 |
19.90
21.25
20.50
|
2 tháng
(2024-09-23) |
-1.85 | -8.19% | 361,744,000 | 2,606,906 | 56.5 |
19.90
23.20
20.50
|
3 tháng
(2024-08-26) |
-4.35 | -17.33% | 602,202,300 | 6,377,206 | 139.4 |
19.90
25.10
20.50
|
6 tháng
(2024-05-27) |
-6.60 | -24.13% | 1,381,131,700 | 1,984,516 | 14.6 |
19.90
28.55
20.50
|
12 tháng
(2023-11-28) |
-3.75 | -15.31% | 3,876,401,700 | -2,201,266 | -107.7 |
19.90
33.60
20.50
|
24 tháng
(2022-12-05) |
1.45 | 7.51% | 8,809,765,800 | 9,397,402 | 19.1 |
11
33.60
20.50
|
36 tháng
(2021-12-08) |
-35.23 | -62.94% | 11,060,817,500 | 19,125,903 | 497.9 |
10.10
98.20
20.50
|
60 tháng
(2019-12-19) |
12.22 | 143.14% | 13,165,125,580 | -88,821,545 | -1,634.9 |
6.59
98.20
20.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2016 |
4.22
|
439,760 | 4.24 | 4.24 | 4.15 | 0 | 100,700 | -0.8 |
18/11/2016 |
4.24
|
407,330 | 4.24 | 4.25 | 4.16 | 0 | 165,240 | -1.3 |
17/11/2016 |
4.24
|
559,390 | 4.14 | 4.28 | 4.18 | 0 | 100,500 | -0.8 |
16/11/2016 |
4.14
|
1,556,280 | 3.87 | 4.14 | 3.87 | 0 | 100,000 | -0.8 |
15/11/2016 |
3.87
|
412,530 | 3.84 | 3.88 | 3.85 | 0 | 100,000 | -0.7 |
14/11/2016 |
3.84
|
212,830 | 3.84 | 3.86 | 3.82 | 0 | 52,000 | -0.4 |
11/11/2016 |
3.84
|
161,200 | 3.84 | 3.86 | 3.81 | 0 | 0 | 0 |
10/11/2016 |
3.84
|
536,230 | 3.75 | 3.84 | 3.74 | 0 | 100,000 | -0.7 |
09/11/2016 |
3.75
|
174,830 | 3.81 | 3.82 | 3.56 | 0 | 50,000 | -0.4 |
08/11/2016 |
3.81
|
147,030 | 3.71 | 3.81 | 3.70 | 0 | 45,000 | -0.3 |
07/11/2016 |
3.71
|
248,250 | 3.82 | 3.82 | 3.71 | 0 | 65,000 | -0.5 |
04/11/2016 |
3.82
|
39,580 | 3.85 | 3.87 | 3.82 | 0 | 12,070 | -0.1 |
03/11/2016 |
3.85
|
92,610 | 3.86 | 3.86 | 3.71 | 0 | 20,000 | -0.1 |
02/11/2016 |
3.86
|
33,470 | 3.89 | 3.89 | 3.84 | 0 | 8,630 | -0.1 |
01/11/2016 |
3.89
|
85,720 | 3.90 | 3.91 | 3.77 | 0 | 23,000 | -0.2 |
31/10/2016 |
3.90
|
204,010 | 3.82 | 3.90 | 3.82 | 0 | 36,000 | -0.3 |
28/10/2016 |
3.82
|
129,270 | 3.79 | 3.82 | 3.79 | 0 | 0 | 0 |
27/10/2016 |
3.79
|
28,530 | 3.79 | 3.81 | 3.71 | 0 | 4,500 | -0.0 |
26/10/2016 |
3.79
|
114,540 | 3.82 | 3.84 | 3.71 | 0 | 31,500 | -0.2 |
25/10/2016 |
3.82
|
126,450 | 3.79 | 3.84 | 3.77 | 0 | 36,000 | -0.3 |
24/10/2016 |
3.79
|
76,620 | 3.82 | 3.82 | 3.79 | 100 | 15,320 | -0.1 |
21/10/2016 |
3.82
|
114,690 | 3.81 | 3.83 | 3.77 | 0 | 34,590 | -0.3 |
20/10/2016 |
3.81
|
82,240 | 3.81 | 3.85 | 3.77 | 0 | 21,600 | -0.2 |
19/10/2016 |
3.81
|
151,900 | 3.82 | 3.85 | 3.81 | 0 | 43,000 | -0.3 |
18/10/2016 |
3.82
|
174,120 | 3.82 | 3.97 | 3.79 | 0 | 30,820 | -0.2 |
17/10/2016 |
3.82
|
164,290 | 3.86 | 3.86 | 3.79 | 0 | 44,170 | -0.3 |
14/10/2016 |
3.86
|
196,630 | 3.86 | 3.87 | 3.82 | 0 | 48,000 | -0.4 |
13/10/2016 |
3.86
|
130,100 | 3.87 | 3.87 | 3.72 | 0 | 35,000 | -0.3 |
12/10/2016 |
3.87
|
528,430 | 3.66 | 3.87 | 3.63 | 10 | 100,500 | -0.7 |
11/10/2016 |
3.66
|
117,220 | 3.66 | 3.67 | 3.63 | 0 | 32,200 | -0.2 |
10/10/2016 |
3.66
|
82,340 | 3.65 | 3.71 | 3.64 | 0 | 21,940 | -0.2 |
07/10/2016 |
3.65
|
148,940 | 3.63 | 3.67 | 3.62 | 4,000 | 49,000 | -0.3 |
06/10/2016 |
3.63
|
44,170 | 3.68 | 3.68 | 3.63 | 0 | 11,000 | -0.1 |
05/10/2016 |
3.68
|
92,880 | 3.68 | 3.68 | 3.63 | 0 | 26,000 | -0.2 |
04/10/2016 |
3.68
|
142,750 | 3.68 | 3.71 | 3.63 | 0 | 35,000 | -0.2 |
03/10/2016 |
3.68
|
38,760 | 3.67 | 3.70 | 3.67 | 10 | 0 | 0 |
30/09/2016 |
3.67
|
87,350 | 3.63 | 3.67 | 3.62 | 0 | 0 | 0 |
29/09/2016 |
3.63
|
110,180 | 3.64 | 3.64 | 3.61 | 0 | 0 | 0 |
28/09/2016 |
3.64
|
161,660 | 3.61 | 3.66 | 3.56 | 0 | 46,910 | -0.3 |
27/09/2016 |
3.61
|
171,540 | 3.64 | 3.71 | 3.58 | 0 | 47,640 | -0.3 |
26/09/2016 |
3.64
|
84,340 | 3.70 | 3.71 | 3.64 | 0 | 20,500 | -0.1 |
23/09/2016 |
3.70
|
106,550 | 3.71 | 3.71 | 3.67 | 98,613 | 128,893 | -0.2 |
22/09/2016 |
3.71
|
124,080 | 3.71 | 3.76 | 3.67 | 1,000 | 38,210 | -0.3 |
21/09/2016 |
3.71
|
167,840 | 3.66 | 3.74 | 3.67 | 1,000 | 45,000 | -0.3 |
20/09/2016 |
3.66
|
55,290 | 3.61 | 3.68 | 3.64 | 0 | 17,050 | -0.1 |
19/09/2016 |
3.61
|
294,070 | 3.76 | 3.78 | 3.60 | 0 | 30,000 | -0.2 |
16/09/2016 |
3.76
|
52,570 | 3.72 | 3.76 | 3.70 | 0 | 7,970 | -0.1 |
15/09/2016 |
3.72
|
131,640 | 3.77 | 3.82 | 3.71 | 0 | 36,000 | -0.3 |
14/09/2016 |
3.77
|
196,370 | 3.77 | 3.86 | 3.77 | 0 | 54,200 | -0.4 |
13/09/2016 |
3.77
|
126,030 | 3.92 | 3.92 | 3.66 | 1,900 | 31,050 | -0.2 |
12/09/2016 |
3.92
|
81,770 | 3.97 | 3.97 | 3.88 | 0 | 0 | 0 |
09/09/2016 |
3.97
|
71,450 | 3.97 | 3.97 | 3.92 | 0 | 20,000 | -0.2 |
08/09/2016 |
3.97
|
182,860 | 3.92 | 3.97 | 3.87 | 0 | 0 | 0 |
07/09/2016 |
3.92
|
126,490 | 3.92 | 3.92 | 3.87 | 50 | 37,710 | -0.3 |
06/09/2016 |
3.92
|
151,020 | 3.87 | 3.97 | 3.87 | 0 | 45,000 | -0.3 |
05/09/2016 |
3.87
|
239,170 | 3.97 | 3.97 | 3.87 | 0 | 77,590 | -0.6 |
01/09/2016 |
3.97
|
106,660 | 3.97 | 3.97 | 3.92 | 0 | 21,500 | -0.2 |
31/08/2016 |
3.97
|
384,930 | 3.87 | 3.97 | 3.87 | 0 | 110,500 | -0.8 |
30/08/2016 |
3.87
|
94,810 | 3.87 | 3.87 | 3.77 | 0 | 0 | 0 |
29/08/2016 |
3.87
|
219,690 | 3.87 | 3.92 | 3.77 | 15,200 | 67,320 | -0.4 |
26/08/2016 |
3.87
|
162,160 | 3.87 | 3.92 | 3.82 | 50 | 45,300 | -0.3 |
25/08/2016 |
3.87
|
102,720 | 3.87 | 3.87 | 3.82 | 0 | 29,100 | -0.2 |
24/08/2016 |
3.87
|
41,080 | 3.97 | 3.97 | 3.87 | 200 | 0 | 0.0 |
23/08/2016 |
3.97
|
122,280 | 3.82 | 3.97 | 3.82 | 0 | 44,000 | -0.3 |
22/08/2016 |
3.82
|
316,140 | 3.92 | 3.92 | 3.82 | 0 | 95,880 | -0.7 |
19/08/2016 |
3.92
|
81,290 | 3.97 | 3.97 | 3.87 | 0 | 23,570 | -0.2 |
18/08/2016 |
3.97
|
132,560 | 3.97 | 3.97 | 3.87 | 0 | 40,000 | -0.3 |
17/08/2016 |
3.97
|
145,260 | 3.97 | 4.02 | 3.97 | 0 | 44,560 | -0.3 |
16/08/2016 |
3.97
|
375,600 | 3.92 | 3.97 | 3.87 | 0 | 121,000 | -0.9 |
15/08/2016 |
3.92
|
122,040 | 3.92 | 3.92 | 3.82 | 0 | 37,800 | -0.3 |
12/08/2016 |
3.92
|
178,000 | 3.97 | 4.02 | 3.87 | 0 | 0 | 0 |
11/08/2016 |
3.97
|
252,060 | 3.77 | 3.97 | 3.77 | 0 | 0 | 0 |
10/08/2016 |
3.77
|
572,450 | 3.71 | 3.92 | 3.66 | 0 | 6,390 | -0.0 |
09/08/2016 |
3.71
|
348,470 | 3.71 | 3.77 | 3.61 | 8,000 | 3,000 | 0.0 |
08/08/2016 |
3.71
|
495,720 | 3.92 | 3.92 | 3.71 | 0 | 4,320 | -0.0 |
05/08/2016 |
3.92
|
676,030 | 4.18 | 4.18 | 3.92 | 0 | 0 | 0 |
04/08/2016 |
4.18
|
257,080 | 4.07 | 4.18 | 4.02 | 160,000 | 0 | 1.3 |
03/08/2016 |
4.07
|
329,350 | 4.13 | 4.13 | 4.02 | 125,420 | 10 | 1.0 |
02/08/2016 |
4.13
|
1,198,630 | 4.33 | 4.33 | 4.07 | 351,950 | 0 | 2.8 |
01/08/2016 |
4.33
|
364,110 | 4.49 | 4.49 | 4.33 | 0 | 0 | 0 |
29/07/2016 |
4.49
|
124,720 | 4.49 | 4.54 | 4.44 | 0 | 0 | 0 |
28/07/2016 |
4.49
|
121,680 | 4.49 | 4.49 | 4.44 | 0 | 0 | 0 |
27/07/2016 |
4.49
|
78,650 | 4.64 | 4.64 | 4.49 | 0 | 0 | 0 |
26/07/2016 |
4.64
|
246,920 | 4.64 | 4.64 | 4.54 | 0 | 0 | 0 |
25/07/2016 |
4.64
|
665,720 | 4.54 | 4.64 | 4.49 | 221,180 | 65,000 | 1.4 |
22/07/2016 |
4.54
|
650,140 | 4.44 | 4.54 | 4.38 | 411,510 | 0 | 3.5 |
21/07/2016 |
4.44
|
195,880 | 4.54 | 4.59 | 4.44 | 500 | 2,760 | -0.0 |
20/07/2016 |
4.54
|
254,770 | 4.64 | 4.64 | 4.44 | 0 | 8,360 | -0.1 |
19/07/2016 |
4.64
|
491,700 | 4.64 | 4.64 | 4.49 | 0 | 2,130 | -0.0 |
18/07/2016 |
4.64
|
109,650 | 4.59 | 4.64 | 4.54 | 0 | 0 | 0 |
15/07/2016 |
4.59
|
374,550 | 4.64 | 4.64 | 4.54 | 0 | 0 | 0 |
14/07/2016 |
4.64
|
421,400 | 4.80 | 4.80 | 4.64 | 51,000 | 0 | 0.5 |
13/07/2016 |
4.80
|
1,125,540 | 4.74 | 4.80 | 4.64 | 514,590 | 0 | 4.7 |
12/07/2016 |
4.74
|
968,850 | 4.59 | 4.74 | 4.49 | 374,650 | 9,710 | 3.3 |
11/07/2016 |
4.59
|
604,450 | 4.80 | 4.85 | 4.54 | 0 | 23,820 | -0.2 |
08/07/2016 |
4.80
|
1,772,870 | 4.59 | 4.85 | 4.64 | 0 | 2,070 | -0.0 |
07/07/2016 |
4.59
|
976,650 | 4.59 | 4.64 | 4.54 | 0 | 0 | 0 |
06/07/2016 |
4.59
|
330,890 | 4.49 | 4.59 | 4.38 | 53,900 | 3,090 | 0.4 |
05/07/2016 |
4.49
|
1,380,050 | 4.28 | 4.54 | 4.28 | 347,000 | 122,500 | 1.9 |
04/07/2016 |
4.28
|
1,512,820 | 4.33 | 4.33 | 4.18 | 192,500 | 62,280 | 1.1 |