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) |
0.10 | 10% | 44,400 | 0 | 0 |
0.90
1.10
1.10
|
2 tháng
(2024-07-22) |
-0.10 | -8.33% | 100,100 | 0 | 0 |
0.90
1.20
1.10
|
3 tháng
(2024-06-24) |
-0.10 | -8.33% | 149,400 | 0 | 0 |
0.90
1.20
1.10
|
6 tháng
(2024-03-29) |
-0.10 | -8.33% | 560,800 | 0 | 0 |
0.90
1.30
1.10
|
12 tháng
(2023-09-29) |
0 | 0% | 1,140,100 | 0 | 0 |
0.90
1.30
1.10
|
24 tháng
(2022-10-03) |
-0.40 | -26.67% | 3,148,429 | -4,100 | -0.0 |
0.90
1.60
1.10
|
36 tháng
(2021-10-06) |
-2.30 | -67.65% | 54,662,186 | -38,000 | -0.2 |
0.90
8.50
1.10
|
60 tháng
(2019-10-17) |
-0.20 | -15.38% | 85,385,945 | 6,100 | -0.1 |
0.80
8.50
1.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/10/2017 |
4
|
3,004 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
19/10/2017 |
3.90
|
1,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
18/10/2017 |
4
|
2,200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
17/10/2017 |
4.10
|
4,200 | 3.80 | 4.10 | 4.10 | 0 | 0 | 0 |
16/10/2017 |
3.80
|
43,100 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
13/10/2017 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
12/10/2017 |
4.10
|
5,000 | 3.90 | 4.10 | 4 | 0 | 0 | 0 |
11/10/2017 |
3.90
|
147,500 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
10/10/2017 |
4.30
|
4,000 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
09/10/2017 |
4.30
|
16,900 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
06/10/2017 |
4.30
|
31,900 | 4.30 | 4.40 | 3.90 | 0 | 0 | 0 |
05/10/2017 |
4.30
|
17,800 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
04/10/2017 |
4.30
|
49,405 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
03/10/2017 |
4.30
|
6,300 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
02/10/2017 |
4.50
|
20,300 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
29/09/2017 |
4.50
|
10,200 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
28/09/2017 |
4.60
|
69,500 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
27/09/2017 |
4.70
|
38,600 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
26/09/2017 |
4.50
|
1,000 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
25/09/2017 |
4.60
|
1,833 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
22/09/2017 |
4.60
|
21,400 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
21/09/2017 |
4.70
|
22,300 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
20/09/2017 |
4.60
|
31,400 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
19/09/2017 |
4.70
|
57,500 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
18/09/2017 |
4.70
|
2,700 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
15/09/2017 |
4.70
|
40,300 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
14/09/2017 |
4.70
|
20,800 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
13/09/2017 |
4.70
|
41,700 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
12/09/2017 |
4.70
|
16,200 | 4.70 | 4.70 | 4.40 | 0 | 16,000 | -0.1 |
11/09/2017 |
4.70
|
15,000 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
08/09/2017 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
07/09/2017 |
4.80
|
23,100 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
06/09/2017 |
4.70
|
6,100 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
05/09/2017 |
4.60
|
45,100 | 5 | 5 | 4.60 | 0 | 24,400 | -0.1 |
01/09/2017 |
5
|
23,200 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
31/08/2017 |
4.80
|
16,963 | 5 | 5 | 4.70 | 0 | 0 | 0 |
30/08/2017 |
5
|
20,500 | 5 | 5 | 4.80 | 0 | 0 | 0 |
29/08/2017 |
5
|
25,500 | 4.70 | 5 | 4.80 | 0 | 0 | 0 |
28/08/2017 |
4.70
|
10,500 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
25/08/2017 |
4.80
|
4,500 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
24/08/2017 |
4.80
|
1,300 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
23/08/2017 |
4.80
|
3,700 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
22/08/2017 |
4.80
|
16,400 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
21/08/2017 |
4.90
|
1,933 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
18/08/2017 |
4.90
|
40,700 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
17/08/2017 |
4.80
|
24,228 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
16/08/2017 |
4.80
|
37,754 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
15/08/2017 |
4.80
|
12,200 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
14/08/2017 |
4.90
|
29,100 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
11/08/2017 |
4.90
|
40,300 | 5 | 5 | 4.80 | 0 | 0 | 0 |
10/08/2017 |
5
|
26,400 | 5 | 5 | 4.90 | 0 | 0 | 0 |
09/08/2017 |
5
|
51,600 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
08/08/2017 |
5.10
|
20,700 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
07/08/2017 |
5.10
|
62,900 | 5 | 5.20 | 5 | 0 | 0 | 0 |
04/08/2017 |
5
|
52,400 | 5 | 5 | 5 | 0 | 0 | 0 |
03/08/2017 |
5
|
32,500 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
02/08/2017 |
5.10
|
33,805 | 4.90 | 5.10 | 5 | 0 | 0 | 0 |
01/08/2017 |
4.90
|
75,800 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
31/07/2017 |
5.20
|
47,300 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |
28/07/2017 |
5.10
|
22,800 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
27/07/2017 |
5.10
|
51,900 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
26/07/2017 |
5.20
|
14,300 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
25/07/2017 |
5.20
|
37,600 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
24/07/2017 |
5.20
|
17,800 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
21/07/2017 |
5.20
|
29,900 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
20/07/2017 |
5.40
|
35,066 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
19/07/2017 |
5.20
|
33,500 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
18/07/2017 |
5.20
|
29,000 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
17/07/2017 |
5.20
|
74,200 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
14/07/2017 |
5.30
|
22,700 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
13/07/2017 |
5.50
|
25,485 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
12/07/2017 |
5.50
|
88,000 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
11/07/2017 |
5.40
|
42,300 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
10/07/2017 |
5.50
|
35,610 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
07/07/2017 |
5.70
|
210,300 | 5.80 | 6.10 | 5.70 | 0 | 0 | 0 |
06/07/2017 |
5.80
|
92,100 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
05/07/2017 |
5.70
|
50,800 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
04/07/2017 |
5.60
|
159,680 | 5.50 | 5.60 | 5.20 | 0 | 0 | 0 |
03/07/2017 |
5.50
|
46,400 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
30/06/2017 |
5.40
|
92,900 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
29/06/2017 |
5.50
|
132,500 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
28/06/2017 |
5.80
|
83,227 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
27/06/2017 |
5.80
|
153,005 | 6.30 | 6.80 | 5.80 | 300 | 0 | 0.0 |
26/06/2017 |
6.30
|
342,560 | 5.80 | 6.30 | 6.10 | 300 | 0 | 0.0 |
23/06/2017 |
5.80
|
267,700 | 5.30 | 5.80 | 5.20 | 0 | 0 | 0 |
22/06/2017 |
5.30
|
25,600 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
21/06/2017 |
5.30
|
59,600 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
20/06/2017 |
5.30
|
41,200 | 5.20 | 5.50 | 5.10 | 0 | 0 | 0 |
19/06/2017 |
5.20
|
60,000 | 5 | 5.20 | 5 | 0 | 0 | 0 |
16/06/2017 |
5
|
68,356 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
15/06/2017 |
5.30
|
42,900 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
14/06/2017 |
5.20
|
72,700 | 5.40 | 5.50 | 5.10 | 0 | 0 | 0 |
13/06/2017 |
5.40
|
58,000 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
12/06/2017 |
5.30
|
45,700 | 5.30 | 5.70 | 5.30 | 0 | 0 | 0 |
09/06/2017 |
5.30
|
194,000 | 4.90 | 5.30 | 5 | 0 | 0 | 0 |
08/06/2017 |
4.90
|
69,300 | 4.70 | 5.10 | 4.70 | 0 | 0 | 0 |
07/06/2017 |
4.70
|
8,800 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
06/06/2017 |
4.90
|
23,201 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
05/06/2017 |
4.70
|
17,100 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
02/06/2017 |
4.70
|
38,100 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |