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 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
24 tháng
(2022-10-03) |
-0.80 | -61.54% | 4,931,105 | 18,600 | 0.0 |
0.50
1.30
0.50
|
36 tháng
(2021-10-06) |
-0.80 | -61.54% | 26,390,327 | 24,000 | 0.0 |
0.50
3.70
0.50
|
60 tháng
(2019-10-17) |
-0.95 | -65.52% | 65,767,954 | -1,635,710 | -6.1 |
0.50
5.87
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/06/2017 |
5.50
|
3,320 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
14/06/2017 |
5.60
|
10,510 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
13/06/2017 |
5.50
|
5,270 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
12/06/2017 |
5.70
|
15,270 | 5.74 | 5.80 | 5.70 | 0 | 0 | 0 |
09/06/2017 |
5.74
|
21,660 | 5.78 | 5.80 | 5.40 | 0 | 0 | 0 |
08/06/2017 |
5.78
|
6,710 | 5.70 | 5.80 | 5.70 | 30 | 0 | 0.0 |
07/06/2017 |
5.70
|
52,950 | 5.60 | 5.86 | 5.32 | 10 | 0 | 0 |
06/06/2017 |
5.60
|
13,670 | 5.50 | 5.85 | 5.30 | 0 | 0 | 0 |
05/06/2017 |
5.50
|
13,330 | 5.89 | 5.89 | 5.48 | 0 | 0 | 0 |
02/06/2017 |
5.89
|
31,840 | 5.85 | 5.90 | 5.61 | 0 | 0 | 0 |
01/06/2017 |
5.85
|
18,900 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
31/05/2017 |
5.70
|
46,970 | 5.80 | 6.12 | 5.51 | 0 | 0 | 0 |
30/05/2017 |
5.80
|
67,470 | 5.72 | 6 | 5.36 | 0 | 0 | 0 |
29/05/2017 |
5.72
|
228,710 | 6.14 | 6.16 | 5.72 | 0 | 10,610 | -0.1 |
26/05/2017 |
6.14
|
136,990 | 6.60 | 6.60 | 6.14 | 0 | 9,390 | -0.1 |
25/05/2017 |
6.60
|
73,040 | 6.60 | 7.04 | 6.60 | 0 | 0 | 0 |
24/05/2017 |
6.60
|
87,950 | 7 | 7.29 | 6.52 | 0 | 0 | 0 |
23/05/2017 |
7
|
524,690 | 6.76 | 7.23 | 6.76 | 20,000 | 55,130 | -0.2 |
22/05/2017 |
6.76
|
22,980 | 6.32 | 6.76 | 6.76 | 0 | 0 | 0 |
19/05/2017 |
6.32
|
59,600 | 5.91 | 6.32 | 6.32 | 0 | 0 | 0 |
18/05/2017 |
5.91
|
36,430 | 5.53 | 5.91 | 5.91 | 0 | 0 | 0 |
17/05/2017 |
5.53
|
166,380 | 5.17 | 5.53 | 5.18 | 0 | 0 | 0 |
16/05/2017 |
5.17
|
25,310 | 4.84 | 5.17 | 5.17 | 0 | 0 | 0 |
15/05/2017 |
4.84
|
108,550 | 4.53 | 4.84 | 4.84 | 0 | 0 | 0 |
12/05/2017 |
4.53
|
142,690 | 4.24 | 4.53 | 4.30 | 0 | 0 | 0 |
11/05/2017 |
4.24
|
8,170 | 4.45 | 4.45 | 4.20 | 0 | 0 | 0 |
10/05/2017 |
4.45
|
17,400 | 4.50 | 4.51 | 4.45 | 0 | 0 | 0 |
09/05/2017 |
4.50
|
67,540 | 4.29 | 4.58 | 4.29 | 0 | 0 | 0 |
08/05/2017 |
4.29
|
80,040 | 4.14 | 4.29 | 4.15 | 0 | 0 | 0 |
05/05/2017 |
4.14
|
70 | 4 | 4.18 | 4.14 | 0 | 0 | 0 |
04/05/2017 |
4
|
10,780 | 3.99 | 4 | 3.99 | 0 | 0 | 0 |
03/05/2017 |
3.99
|
39,340 | 4.05 | 4.05 | 3.77 | 0 | 0 | 0 |
28/04/2017 |
4.05
|
13,460 | 4.05 | 4.05 | 4 | 0 | 0 | 0 |
27/04/2017 |
4.05
|
20,730 | 4.05 | 4.19 | 4.05 | 0 | 0 | 0 |
26/04/2017 |
4.05
|
6,510 | 4.09 | 4.09 | 4 | 0 | 0 | 0 |
25/04/2017 |
4.09
|
8,890 | 4.09 | 4.09 | 4 | 0 | 0 | 0 |
24/04/2017 |
4.09
|
3,540 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
21/04/2017 |
4
|
7,240 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
20/04/2017 |
4.10
|
1,130 | 4.10 | 4.10 | 3.82 | 0 | 0 | 0 |
19/04/2017 |
4.10
|
10 | 3.99 | 4.10 | 4.10 | 0 | 0 | 0 |
18/04/2017 |
3.99
|
1,020 | 4 | 4.19 | 3.99 | 0 | 0 | 0 |
17/04/2017 |
4
|
18,380 | 4 | 4.09 | 4 | 0 | 0 | 0 |
14/04/2017 |
4
|
19,590 | 4 | 4.18 | 3.98 | 0 | 0 | 0 |
13/04/2017 |
4
|
14,310 | 4.19 | 4.19 | 4 | 0 | 0 | 0 |
12/04/2017 |
4.19
|
1,490 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
11/04/2017 |
4.20
|
2,010 | 4.20 | 4.20 | 4.15 | 0 | 0 | 0 |
10/04/2017 |
4.20
|
2,270 | 4.19 | 4.38 | 4.02 | 0 | 0 | 0 |
07/04/2017 |
4.19
|
7,900 | 4.29 | 4.29 | 4.01 | 0 | 0 | 0 |
05/04/2017 |
4.29
|
17,180 | 4.15 | 4.44 | 3.90 | 0 | 0 | 0 |
04/04/2017 |
4.15
|
5,270 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
03/04/2017 |
4.20
|
240 | 4.20 | 4.20 | 3.98 | 0 | 0 | 0 |
31/03/2017 |
4.20
|
7,200 | 4.28 | 4.28 | 4.20 | 0 | 0 | 0 |
30/03/2017 |
4.28
|
41,810 | 4 | 4.28 | 4 | 0 | 0 | 0 |
29/03/2017 |
4
|
5,080 | 4 | 4.02 | 3.80 | 0 | 0 | 0 |
28/03/2017 |
4
|
5,420 | 4 | 4.04 | 3.90 | 0 | 0 | 0 |
27/03/2017 |
4
|
9,970 | 3.90 | 4.10 | 4 | 0 | 0 | 0 |
24/03/2017 |
3.90
|
5,880 | 4.04 | 4.04 | 3.90 | 0 | 0 | 0 |
23/03/2017 |
4.04
|
8,190 | 4.04 | 4.04 | 3.90 | 0 | 0 | 0 |
22/03/2017 |
4.04
|
18,590 | 3.86 | 4.10 | 4 | 0 | 0 | 0 |
21/03/2017 |
3.86
|
7,030 | 4.10 | 4.10 | 3.82 | 0 | 0 | 0 |
20/03/2017 |
4.10
|
100 | 4.09 | 4.10 | 4.09 | 0 | 0 | 0 |
17/03/2017 |
4.09
|
16,120 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
16/03/2017 |
4.10
|
80 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
15/03/2017 |
4.10
|
4,850 | 4.15 | 4.15 | 3.96 | 0 | 0 | 0 |
14/03/2017 |
4.15
|
5,310 | 4.15 | 4.15 | 3.93 | 0 | 0 | 0 |
13/03/2017 |
4.15
|
10,130 | 4.19 | 4.20 | 3.91 | 0 | 0 | 0 |
10/03/2017 |
4.19
|
45,230 | 4.17 | 4.20 | 4.10 | 0 | 0 | 0 |
09/03/2017 |
4.17
|
10 | 4.14 | 4.17 | 4.17 | 0 | 0 | 0 |
08/03/2017 |
4.14
|
8,220 | 4.15 | 4.15 | 3.90 | 0 | 0 | 0 |
07/03/2017 |
4.15
|
11,020 | 3.98 | 4.19 | 3.98 | 0 | 0 | 0 |
06/03/2017 |
3.98
|
13,000 | 4.19 | 4.19 | 3.98 | 0 | 0 | 0 |
03/03/2017 |
4.19
|
8,290 | 4.19 | 4.20 | 4.10 | 0 | 0 | 0 |
02/03/2017 |
4.19
|
3,260 | 4.19 | 4.19 | 4.10 | 0 | 0 | 0 |
01/03/2017 |
4.19
|
12,010 | 4.20 | 4.20 | 3.95 | 0 | 0 | 0 |
28/02/2017 |
4.20
|
18,850 | 4.02 | 4.20 | 3.96 | 0 | 0 | 0 |
27/02/2017 |
4.02
|
5,490 | 4.23 | 4.23 | 4 | 0 | 0 | 0 |
24/02/2017 |
4.23
|
4,010 | 4.10 | 4.23 | 4.10 | 0 | 0 | 0 |
23/02/2017 |
4.10
|
4,580 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
22/02/2017 |
4.10
|
6,620 | 4.06 | 4.33 | 4.10 | 0 | 0 | 0 |
21/02/2017 |
4.06
|
16,260 | 4.20 | 4.20 | 4.06 | 0 | 0 | 0 |
20/02/2017 |
4.20
|
10,020 | 4.20 | 4.29 | 4.20 | 0 | 0 | 0 |
17/02/2017 |
4.20
|
400 | 4.18 | 4.20 | 4.19 | 0 | 0 | 0 |
16/02/2017 |
4.18
|
5,030 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
15/02/2017 |
4.20
|
2,010 | 4.19 | 4.20 | 3.91 | 0 | 0 | 0 |
14/02/2017 |
4.19
|
11,080 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
13/02/2017 |
4.20
|
1,310 | 4.20 | 4.20 | 4.16 | 0 | 0 | 0 |
10/02/2017 |
4.20
|
11,350 | 4.16 | 4.20 | 4.10 | 0 | 0 | 0 |
09/02/2017 |
4.16
|
2,300 | 4.15 | 4.16 | 4.16 | 0 | 0 | 0 |
08/02/2017 |
4.15
|
21,140 | 4.46 | 4.46 | 4.15 | 0 | 0 | 0 |
07/02/2017 |
4.46
|
1,010 | 4.46 | 4.60 | 4.46 | 0 | 0 | 0 |
06/02/2017 |
4.46
|
58,090 | 4.30 | 4.60 | 4.31 | 0 | 0 | 0 |
03/02/2017 |
4.30
|
28,640 | 4.18 | 4.30 | 4.20 | 0 | 0 | 0 |
02/02/2017 |
4.18
|
33,560 | 3.91 | 4.18 | 3.95 | 0 | 0 | 0 |
25/01/2017 |
3.91
|
9,150 | 4.20 | 4.20 | 3.91 | 0 | 0 | 0 |
24/01/2017 |
4.20
|
50 | 4.25 | 4.25 | 4.20 | 0 | 0 | 0 |
23/01/2017 |
4.25
|
50 | 4.20 | 4.25 | 4.25 | 0 | 0 | 0 |
20/01/2017 |
4.20
|
10 | 4.10 | 4.20 | 4.20 | 0 | 0 | 0 |
19/01/2017 |
4.10
|
4,310 | 4.19 | 4.19 | 3.90 | 0 | 0 | 0 |
18/01/2017 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
17/01/2017 |
4.19
|
6,330 | 3.98 | 4.20 | 3.81 | 0 | 0 | 0 |