Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.10 | 2.38% | 123,100 | 0 | 0 |
4
4.40
4.30
|
2 tháng
(2024-07-22) |
-0.40 | -8.51% | 349,600 | 0 | 0 |
4
4.70
4.30
|
3 tháng
(2024-06-20) |
-0.20 | -4.44% | 1,221,600 | 0 | 0 |
4
5
4.30
|
6 tháng
(2024-03-22) |
-1.10 | -20.37% | 3,899,300 | 0 | 0 |
4
6.80
4.30
|
12 tháng
(2023-09-25) |
0.30 | 7.50% | 4,695,600 | 0 | 0 |
3.70
6.80
4.30
|
24 tháng
(2022-09-29) |
-0.60 | -12.24% | 6,570,788 | -20,000 | -0.1 |
2.50
6.80
4.30
|
36 tháng
(2021-10-04) |
-1.90 | -30.65% | 13,401,558 | -17,600 | -0.1 |
2.50
9.90
4.30
|
60 tháng
(2019-10-15) |
-0.16 | -3.64% | 18,601,461 | 4,900 | 0.0 |
2.50
9.90
4.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2017 |
3.88
|
100 | 4.23 | 4.23 | 3.88 | 0 | 0 | 0 |
22/11/2017 |
4.23
|
2,000 | 4.09 | 4.23 | 4.23 | 0 | 0 | 0 |
21/11/2017 |
4.09
|
950 | 4.43 | 4.97 | 4.09 | 0 | 0 | 0 |
20/11/2017 |
4.43
|
900 | 4.16 | 4.43 | 4.43 | 900 | 0 | 0.0 |
17/11/2017 |
4.16
|
2,400 | 4.50 | 4.50 | 4.16 | 0 | 0 | 0 |
16/11/2017 |
4.50
|
900 | 5.25 | 5.79 | 4.50 | 0 | 0 | 0 |
15/11/2017 |
5.25
|
100 | 4.63 | 5.25 | 5.25 | 0 | 0 | 0 |
14/11/2017 |
4.63
|
200 | 4.09 | 4.70 | 4.63 | 0 | 0 | 0 |
13/11/2017 |
4.09
|
100 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
10/11/2017 |
4.09
|
1,751 | 3.75 | 4.09 | 3.48 | 0 | 0 | 0 |
09/11/2017 |
3.75
|
500 | 3.95 | 3.95 | 3.75 | 0 | 0 | 0 |
08/11/2017 |
3.95
|
4,249 | 4.09 | 4.09 | 3.95 | 0 | 0 | 0 |
07/11/2017 |
4.09
|
200 | 3.68 | 4.09 | 3.82 | 0 | 0 | 0 |
06/11/2017 |
3.68
|
200 | 3.88 | 3.88 | 3.68 | 0 | 0 | 0 |
03/11/2017 |
3.88
|
0 | 3.95 | 3.88 | 3.88 | 0 | 0 | 0 |
02/11/2017 |
3.95
|
9,700 | 4.09 | 4.09 | 3.82 | 0 | 0 | 0 |
01/11/2017 |
4.09
|
9,300 | 3.75 | 4.16 | 3.95 | 0 | 0 | 0 |
31/10/2017 |
3.75
|
3,302 | 4.16 | 4.16 | 3.75 | 0 | 0 | 0 |
30/10/2017 |
4.16
|
3,117 | 4.16 | 4.16 | 4.09 | 0 | 0 | 0 |
27/10/2017 |
4.16
|
3,600 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
26/10/2017 |
4.16
|
2,280 | 4.23 | 4.23 | 4.16 | 0 | 0 | 0 |
25/10/2017 |
4.23
|
1,100 | 4.23 | 4.63 | 4.23 | 0 | 0 | 0 |
24/10/2017 |
4.23
|
200 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
23/10/2017 |
4.23
|
1,880 | 4.23 | 4.23 | 4.16 | 0 | 0 | 0 |
20/10/2017 |
4.23
|
2,100 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
19/10/2017 |
4.23
|
4,600 | 4.16 | 4.23 | 4.23 | 0 | 0 | 0 |
18/10/2017 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
17/10/2017 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
16/10/2017 |
4.16
|
3,700 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
13/10/2017 |
4.16
|
780 | 4.23 | 4.23 | 4.16 | 0 | 0 | 0 |
12/10/2017 |
4.23
|
1,400 | 4.16 | 4.23 | 4.16 | 0 | 0 | 0 |
11/10/2017 |
4.16
|
1,490 | 4.23 | 4.43 | 4.16 | 0 | 0 | 0 |
10/10/2017 |
4.23
|
2,500 | 4.50 | 4.50 | 4.23 | 0 | 0 | 0 |
09/10/2017 |
4.50
|
4,500 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
06/10/2017 |
4.50
|
7,400 | 4.50 | 4.63 | 4.50 | 0 | 0 | 0 |
05/10/2017 |
4.50
|
500 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
04/10/2017 |
4.50
|
1,100 | 4.36 | 4.50 | 4.29 | 0 | 0 | 0 |
03/10/2017 |
4.36
|
2,500 | 4.16 | 4.36 | 4.16 | 0 | 0 | 0 |
02/10/2017 |
4.16
|
1,200 | 4.16 | 4.36 | 4.09 | 0 | 0 | 0 |
29/09/2017 |
4.16
|
0 | 4.09 | 4.16 | 4.16 | 0 | 0 | 0 |
28/09/2017 |
4.09
|
300 | 4.36 | 4.36 | 4.09 | 0 | 0 | 0 |
27/09/2017 |
4.36
|
2,100 | 4.29 | 4.36 | 4.16 | 0 | 0 | 0 |
26/09/2017 |
4.29
|
5,900 | 4.16 | 4.29 | 3.61 | 0 | 0 | 0 |
25/09/2017 |
4.16
|
900 | 4.23 | 4.23 | 4.16 | 0 | 0 | 0 |
22/09/2017 |
4.23
|
5,700 | 4.23 | 4.29 | 4.09 | 0 | 0 | 0 |
21/09/2017 |
4.23
|
2,300 | 4.23 | 4.43 | 4.23 | 0 | 0 | 0 |
20/09/2017 |
4.23
|
200 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
19/09/2017 |
4.23
|
3,600 | 4.36 | 4.36 | 4.23 | 0 | 0 | 0 |
18/09/2017 |
4.36
|
300 | 4.16 | 4.50 | 4.23 | 0 | 0 | 0 |
15/09/2017 |
4.16
|
1,000 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
14/09/2017 |
4.16
|
1,200 | 4.09 | 4.16 | 4.16 | 0 | 0 | 0 |
13/09/2017 |
4.09
|
5,300 | 4.50 | 4.50 | 4.09 | 0 | 0 | 0 |
12/09/2017 |
4.50
|
1,000 | 4.09 | 4.50 | 4.50 | 0 | 0 | 0 |
11/09/2017 |
4.09
|
2,400 | 4.50 | 4.50 | 4.02 | 0 | 0 | 0 |
08/09/2017 |
4.50
|
100 | 4.16 | 4.50 | 4.50 | 0 | 0 | 0 |
07/09/2017 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
06/09/2017 |
4.16
|
900 | 4.09 | 4.16 | 4.16 | 0 | 0 | 0 |
05/09/2017 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
01/09/2017 |
4.09
|
2,800 | 4.29 | 4.29 | 4.09 | 0 | 0 | 0 |
31/08/2017 |
4.29
|
1,400 | 4.91 | 4.91 | 4.29 | 0 | 0 | 0 |
30/08/2017 |
4.91
|
100 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
29/08/2017 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
28/08/2017 |
4.91
|
3,800 | 4.16 | 4.91 | 4.91 | 0 | 0 | 0 |
25/08/2017 |
4.16
|
3,500 | 4.43 | 4.50 | 4.16 | 0 | 0 | 0 |
24/08/2017 |
4.43
|
3,700 | 5.32 | 5.32 | 4.43 | 0 | 0 | 0 |
23/08/2017 |
5.32
|
600 | 5.38 | 5.38 | 4.77 | 0 | 0 | 0 |
22/08/2017 |
5.38
|
6,100 | 4.77 | 5.38 | 4.77 | 0 | 0 | 0 |
21/08/2017 |
4.77
|
1,810 | 5.11 | 5.11 | 4.77 | 0 | 0 | 0 |
18/08/2017 |
5.11
|
600 | 5.79 | 5.79 | 5.11 | 0 | 0 | 0 |
17/08/2017 |
5.79
|
300 | 5.45 | 5.93 | 5.79 | 0 | 0 | 0 |
16/08/2017 |
5.45
|
100 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
15/08/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
14/08/2017 |
5.45
|
950 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
11/08/2017 |
5.45
|
100 | 5.18 | 5.45 | 5.45 | 0 | 0 | 0 |
10/08/2017 |
5.18
|
1,800 | 6.00 | 6.00 | 5.18 | 0 | 0 | 0 |
09/08/2017 |
6.00
|
700 | 5.32 | 6.00 | 6.00 | 0 | 0 | 0 |
08/08/2017 |
5.32
|
200 | 6.07 | 6.07 | 5.18 | 0 | 0 | 0 |
07/08/2017 |
6.07
|
3,000 | 6.13 | 6.13 | 5.11 | 0 | 0 | 0 |
04/08/2017 |
6.13
|
1,510 | 5.79 | 6.13 | 5.79 | 0 | 0 | 0 |
03/08/2017 |
5.79
|
6,400 | 5.93 | 6.13 | 5.79 | 0 | 0 | 0 |
02/08/2017 |
5.93
|
2,000 | 6.27 | 6.27 | 5.93 | 0 | 0 | 0 |
01/08/2017 |
6.27
|
4,800 | 5.59 | 6.27 | 4.91 | 0 | 0 | 0 |
31/07/2017 |
5.59
|
2,900 | 7.84 | 7.84 | 5.59 | 0 | 0 | 0 |
28/07/2017 |
7.84
|
1,500 | 7.29 | 7.84 | 6.20 | 0 | 0 | 0 |
27/07/2017 |
7.29
|
200 | 8.52 | 8.52 | 7.29 | 0 | 0 | 0 |
26/07/2017 |
8.52
|
100 | 8.18 | 8.52 | 8.52 | 0 | 0 | 0 |
25/07/2017 |
8.18
|
4,140 | 8.18 | 10.15 | 7.63 | 0 | 0 | 0 |
24/07/2017 |
8.18
|
53,000 | 8.18 | 10.49 | 8.18 | 0 | 0 | 0 |