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 | 2.63% | 351,600 | 0 | 0 |
3.60
4
3.90
|
2 tháng
(2024-07-22) |
0 | 0% | 555,100 | 0 | 0 |
3.60
4
3.90
|
3 tháng
(2024-06-24) |
0 | 0% | 690,200 | 0 | 0 |
3.60
4.10
3.90
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 1,595,537 | 0 | 0 |
3.60
4.60
3.90
|
12 tháng
(2023-09-26) |
-1.30 | -25% | 6,992,832 | 0 | 0 |
3.60
5.30
3.90
|
24 tháng
(2022-10-03) |
-2.97 | -43.21% | 25,525,108 | -41,700 | -0.3 |
3.60
7.10
3.90
|
36 tháng
(2021-10-06) |
-9.37 | -70.61% | 124,204,969 | -45,700 | -0.4 |
3.60
19.68
3.90
|
60 tháng
(2019-10-17) |
-1.55 | -28.49% | 176,054,073 | -354,501 | -4.0 |
3.45
19.68
3.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2017 |
4.32
|
110,900 | 4.19 | 4.59 | 4.23 | 0 | 70,200 | -0.7 |
28/11/2017 |
4.19
|
31,720 | 4.14 | 4.28 | 4.14 | 0 | 1,000 | -0.0 |
27/11/2017 |
4.14
|
102,700 | 4.14 | 4.19 | 4.05 | 0 | 68,800 | -0.6 |
24/11/2017 |
4.14
|
75,200 | 4.28 | 4.50 | 4.14 | 0 | 1,000 | -0.0 |
23/11/2017 |
4.28
|
90,610 | 4.01 | 4.28 | 4.01 | 0 | 0 | 0 |
22/11/2017 |
4.01
|
25,600 | 3.83 | 4.05 | 3.87 | 0 | 1,000 | -0.0 |
21/11/2017 |
3.83
|
22,900 | 3.74 | 3.87 | 3.78 | 0 | 1,000 | -0.0 |
20/11/2017 |
3.74
|
46,900 | 3.78 | 3.83 | 3.74 | 0 | 1,000 | -0.0 |
17/11/2017 |
3.78
|
14,500 | 3.83 | 3.92 | 3.78 | 0 | 1,000 | -0.0 |
16/11/2017 |
3.83
|
16,900 | 3.83 | 3.87 | 3.74 | 0 | 0 | 0 |
15/11/2017 |
3.83
|
4,000 | 3.92 | 3.92 | 3.83 | 0 | 1,000 | -0.0 |
14/11/2017 |
3.92
|
21,100 | 3.92 | 3.96 | 3.83 | 0 | 1,000 | -0.0 |
13/11/2017 |
3.92
|
11,000 | 3.87 | 3.92 | 3.83 | 0 | 1,000 | -0.0 |
10/11/2017 |
3.87
|
33,600 | 3.92 | 3.96 | 3.69 | 0 | 0 | 0 |
09/11/2017 |
3.92
|
44,700 | 3.96 | 4.01 | 3.69 | 0 | 1,000 | -0.0 |
08/11/2017 |
3.96
|
38,010 | 3.96 | 4.05 | 3.92 | 0 | 1,000 | -0.0 |
07/11/2017 |
3.96
|
32,200 | 4.05 | 4.19 | 3.92 | 0 | 0 | 0 |
06/11/2017 |
4.05
|
5,000 | 4.19 | 4.19 | 4.05 | 0 | 1,000 | -0.0 |
03/11/2017 |
4.19
|
3,900 | 4.28 | 4.28 | 4.19 | 0 | 1,000 | -0.0 |
02/11/2017 |
4.28
|
9,000 | 4.23 | 4.28 | 4.19 | 0 | 1,000 | -0.0 |
01/11/2017 |
4.23
|
12,300 | 4.28 | 4.32 | 4.23 | 0 | 1,000 | -0.0 |
31/10/2017 |
4.28
|
6,300 | 4.28 | 4.28 | 4.19 | 0 | 1,000 | -0.0 |
30/10/2017 |
4.28
|
16,100 | 4.37 | 4.37 | 4.28 | 0 | 1,000 | -0.0 |
27/10/2017 |
4.37
|
20,100 | 4.37 | 4.37 | 4.28 | 0 | 0 | 0 |
26/10/2017 |
4.37
|
20,800 | 4.46 | 4.46 | 4.32 | 0 | 1,000 | -0.0 |
25/10/2017 |
4.46
|
12,200 | 4.41 | 4.46 | 4.32 | 0 | 1,000 | -0.0 |
24/10/2017 |
4.41
|
21,400 | 4.32 | 4.41 | 4.32 | 0 | 1,000 | -0.0 |
23/10/2017 |
4.32
|
9,900 | 4.41 | 4.41 | 4.28 | 0 | 1,000 | -0.0 |
20/10/2017 |
4.41
|
41,310 | 4.64 | 4.73 | 4.41 | 0 | 1,000 | -0.0 |
19/10/2017 |
4.64
|
56,100 | 4.46 | 4.64 | 4.41 | 0 | 1,000 | -0.0 |
18/10/2017 |
4.46
|
65,510 | 4.28 | 4.50 | 4.32 | 0 | 1,000 | -0.0 |
17/10/2017 |
4.28
|
13,200 | 4.19 | 4.28 | 4.23 | 0 | 1,000 | -0.0 |
16/10/2017 |
4.19
|
15,000 | 4.19 | 4.23 | 4.19 | 0 | 1,000 | -0.0 |
13/10/2017 |
4.19
|
12,700 | 4.19 | 4.23 | 4.19 | 0 | 1,000 | -0.0 |
12/10/2017 |
4.19
|
31,800 | 4.10 | 4.28 | 4.10 | 1,100 | 1,000 | 0.0 |
11/10/2017 |
4.10
|
34,200 | 4.10 | 4.19 | 4.05 | 0 | 1,000 | -0.0 |
10/10/2017 |
4.10
|
19,900 | 4.10 | 4.14 | 4.10 | 0 | 0 | 0 |
09/10/2017 |
4.10
|
5,000 | 4.05 | 4.10 | 4.05 | 0 | 0 | 0 |
06/10/2017 |
4.05
|
97,800 | 3.92 | 4.05 | 3.92 | 0 | 86,400 | -0.8 |
05/10/2017 |
3.92
|
122,200 | 3.92 | 4.05 | 3.87 | 1,500 | 122,000 | -1.0 |
04/10/2017 |
3.92
|
66,400 | 4.05 | 4.05 | 3.92 | 0 | 66,100 | -0.6 |
03/10/2017 |
4.05
|
166,000 | 4.32 | 4.37 | 4.01 | 0 | 159,800 | -1.4 |
02/10/2017 |
4.32
|
10,130 | 4.32 | 4.41 | 4.28 | 2,100 | 1,000 | 0.0 |
29/09/2017 |
4.32
|
16,820 | 4.28 | 4.37 | 4.23 | 0 | 1,000 | -0.0 |
28/09/2017 |
4.28
|
9,000 | 4.23 | 4.28 | 4.23 | 700 | 0 | 0.0 |
27/09/2017 |
4.23
|
38,200 | 4.19 | 4.23 | 4.14 | 0 | 1,000 | -0.0 |
26/09/2017 |
4.19
|
8,700 | 4.01 | 4.23 | 4.01 | 1,600 | 1,000 | 0.0 |
25/09/2017 |
4.01
|
7,100 | 4.01 | 4.01 | 3.96 | 0 | 1,000 | -0.0 |
22/09/2017 |
4.01
|
8,400 | 3.96 | 4.05 | 3.96 | 0 | 0 | 0 |
21/09/2017 |
3.96
|
3,000 | 4.01 | 4.01 | 3.96 | 0 | 1,000 | -0.0 |
20/09/2017 |
4.01
|
4,500 | 4.05 | 4.05 | 3.96 | 0 | 1,000 | -0.0 |
19/09/2017 |
4.05
|
2,400 | 4.01 | 4.05 | 4.01 | 0 | 0 | 0 |
18/09/2017 |
4.01
|
7,700 | 4.05 | 4.05 | 3.96 | 0 | 1,000 | -0.0 |
15/09/2017 |
4.05
|
9,000 | 4.01 | 4.05 | 4.01 | 0 | 1,000 | -0.0 |
14/09/2017 |
4.01
|
15,200 | 4.01 | 4.10 | 4.01 | 0 | 1,000 | -0.0 |
13/09/2017 |
4.01
|
7,400 | 4.05 | 4.05 | 4.01 | 0 | 1,000 | -0.0 |
12/09/2017 |
4.05
|
13,300 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
11/09/2017 |
4.05
|
9,700 | 4.19 | 4.19 | 4.05 | 0 | 0 | 0 |
08/09/2017 |
4.19
|
14,900 | 4.19 | 4.19 | 4.10 | 0 | 0 | 0 |
07/09/2017 |
4.19
|
1,400 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
06/09/2017 |
4.19
|
46,400 | 4.23 | 4.23 | 4.14 | 0 | 0 | 0 |
05/09/2017 |
4.23
|
300 | 4.28 | 4.28 | 4.23 | 0 | 0 | 0 |
01/09/2017 |
4.28
|
9,311 | 4.10 | 4.28 | 4.05 | 0 | 0 | 0 |
31/08/2017 |
4.10
|
22,500 | 4.14 | 4.28 | 4.10 | 0 | 0 | 0 |
30/08/2017 |
4.14
|
2,900 | 4.19 | 4.19 | 4.10 | 0 | 0 | 0 |
29/08/2017 |
4.19
|
13,100 | 4.19 | 4.19 | 4.14 | 6,000 | 0 | 0.1 |
28/08/2017 |
4.19
|
21,100 | 4.19 | 4.23 | 4.05 | 0 | 0 | 0 |
25/08/2017 |
4.19
|
3,000 | 4.23 | 4.23 | 4.19 | 0 | 0 | 0 |
24/08/2017 |
4.23
|
31,000 | 4.28 | 4.28 | 4.19 | 0 | 0 | 0 |
23/08/2017 |
4.28
|
12,600 | 4.23 | 4.28 | 4.19 | 0 | 0 | 0 |
22/08/2017 |
4.23
|
900 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
21/08/2017 |
4.23
|
5,400 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
18/08/2017 |
4.23
|
4,000 | 4.32 | 4.32 | 4.23 | 0 | 0 | 0 |
17/08/2017 |
4.32
|
8,250 | 4.28 | 4.32 | 4.23 | 0 | 0 | 0 |
16/08/2017 |
4.28
|
20,020 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
15/08/2017 |
4.28
|
6,100 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
14/08/2017 |
4.28
|
14,200 | 4.23 | 4.37 | 4.23 | 0 | 0 | 0 |
11/08/2017 |
4.23
|
21,140 | 4.32 | 4.46 | 4.23 | 0 | 0 | 0 |
10/08/2017 |
4.32
|
25,000 | 4.28 | 4.37 | 4.28 | 0 | 0 | 0 |
09/08/2017 |
4.28
|
18,448 | 4.37 | 4.37 | 4.28 | 0 | 0 | 0 |
08/08/2017 |
4.37
|
7,810 | 4.37 | 4.37 | 4.32 | 0 | 0 | 0 |
07/08/2017 |
4.37
|
28,200 | 4.50 | 4.50 | 4.37 | 0 | 0 | 0 |
04/08/2017 |
4.50
|
27,100 | 4.46 | 4.50 | 4.37 | 0 | 0 | 0 |
03/08/2017 |
4.46
|
9,200 | 4.37 | 4.46 | 4.37 | 2,000 | 0 | 0.0 |
02/08/2017 |
4.37
|
68,100 | 4.46 | 4.46 | 4.32 | 2,000 | 0 | 0.0 |
01/08/2017 |
4.46
|
172,223 | 4.59 | 4.59 | 4.46 | 0 | 0 | 0 |
31/07/2017 |
4.59
|
17,200 | 4.68 | 4.68 | 4.55 | 2,000 | 0 | 0.0 |
28/07/2017 |
4.68
|
35,400 | 4.68 | 4.68 | 4.55 | 2,000 | 0 | 0.0 |
27/07/2017 |
4.68
|
5,300 | 4.64 | 4.68 | 4.64 | 2,000 | 0 | 0.0 |
26/07/2017 |
4.64
|
21,240 | 4.55 | 4.64 | 4.55 | 0 | 0 | 0 |
25/07/2017 |
4.55
|
22,200 | 4.59 | 4.64 | 4.50 | 0 | 0 | 0 |
24/07/2017 |
4.59
|
10,200 | 4.68 | 4.68 | 4.59 | 0 | 0 | 0 |
21/07/2017 |
4.68
|
16,600 | 4.68 | 4.68 | 4.59 | 0 | 0 | 0 |
20/07/2017 |
4.68
|
9,500 | 4.73 | 4.73 | 4.68 | 0 | 0 | 0 |
19/07/2017 |
4.73
|
10,100 | 4.73 | 4.73 | 4.64 | 2,000 | 0 | 0.0 |
18/07/2017 |
4.73
|
19,800 | 4.68 | 4.73 | 4.64 | 2,000 | 0 | 0.0 |
17/07/2017 |
4.68
|
58,263 | 4.77 | 4.77 | 4.55 | 2,000 | 0 | 0.0 |
14/07/2017 |
4.77
|
14,600 | 4.77 | 4.77 | 4.77 | 2,000 | 0 | 0.0 |
13/07/2017 |
4.77
|
16,100 | 4.68 | 4.77 | 4.68 | 2,000 | 500 | 0.0 |
12/07/2017 |
4.68
|
20,900 | 4.73 | 4.73 | 4.68 | 0 | 2,000 | -0.0 |