Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1 | -3.85% | 445,600 | 700 | 0.0 |
25
26.20
25
|
2 tháng
(2024-07-22) |
-1.74 | -6.50% | 1,412,800 | 54,200 | 1.5 |
25
28.33
25
|
3 tháng
(2024-06-21) |
-3.33 | -11.76% | 2,967,100 | 89,900 | 2.6 |
25
28.71
25
|
6 tháng
(2024-03-25) |
-8.12 | -24.51% | 5,615,800 | 193,500 | 5.9 |
25
33.96
25
|
12 tháng
(2023-09-25) |
2.40 | 10.61% | 8,899,700 | 194,600 | 6.0 |
20.39
33.96
25
|
24 tháng
(2022-09-30) |
2.25 | 9.90% | 10,052,305 | 194,800 | 6.0 |
16.86
33.96
25
|
36 tháng
(2021-10-05) |
5.30 | 26.92% | 13,095,212 | -111,521 | -1.5 |
16.86
33.96
25
|
60 tháng
(2019-10-16) |
16.92 | 209.39% | 56,873,416 | 196,640 | 5.5 |
6.19
33.96
25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2017 |
4.08
|
100 | 3.62 | 4.08 | 4.08 | 0 | 0 | 0 |
21/11/2017 |
3.62
|
1,500 | 3.55 | 3.70 | 3.55 | 0 | 0 | 0 |
20/11/2017 |
3.55
|
150 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
17/11/2017 |
3.55
|
600 | 3.93 | 3.93 | 3.25 | 0 | 0 | 0 |
16/11/2017 |
3.93
|
1,300 | 3.47 | 3.93 | 3.17 | 0 | 0 | 0 |
15/11/2017 |
3.47
|
500 | 3.25 | 3.47 | 3.47 | 0 | 0 | 0 |
14/11/2017 |
3.25
|
2,100 | 3.78 | 4.30 | 3.25 | 100 | 0 | 0.0 |
13/11/2017 |
3.78
|
200 | 4.15 | 4.15 | 3.78 | 0 | 0 | 0 |
10/11/2017 |
4.15
|
200 | 4.83 | 4.83 | 4.15 | 0 | 0 | 0 |
09/11/2017 |
4.83
|
500 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
08/11/2017 |
4.83
|
100 | 4.23 | 4.83 | 4.83 | 0 | 0 | 0 |
07/11/2017 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
06/11/2017 |
4.23
|
110 | 4.23 | 4.23 | 4.23 | 110 | 0 | 0.0 |
03/11/2017 |
4.23
|
0 | 4.08 | 4.23 | 4.23 | 0 | 0 | 0 |
02/11/2017 |
4.08
|
1,200 | 4.38 | 4.98 | 4.08 | 0 | 0 | 0 |
01/11/2017 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
31/10/2017 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
30/10/2017 |
4.38
|
260 | 4.38 | 4.38 | 4.38 | 200 | 0 | 0.0 |
27/10/2017 |
4.38
|
2,900 | 5.14 | 5.14 | 4.38 | 2,000 | 0 | 0.0 |
26/10/2017 |
5.14
|
3,000 | 6.04 | 6.04 | 5.14 | 3,000 | 0 | 0.0 |
25/10/2017 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
24/10/2017 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
23/10/2017 |
6.04
|
100 | 7.10 | 7.10 | 6.04 | 100 | 0 | 0.0 |
20/10/2017 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
19/10/2017 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
18/10/2017 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
17/10/2017 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
16/10/2017 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 100 | 0 | 0.0 |
13/10/2017 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 100 | 0 | 0 |
12/10/2017 |
7.10
|
100 | 6.34 | 7.10 | 7.10 | 0 | 0 | 0 |
11/10/2017 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
10/10/2017 |
6.34
|
100 | 5.59 | 6.34 | 6.34 | 0 | 0 | 0 |
09/10/2017 |
5.59
|
100 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
06/10/2017 |
5.59
|
830 | 5.59 | 6.34 | 5.59 | 30 | 0 | 0.0 |
05/10/2017 |
5.59
|
300 | 4.91 | 5.59 | 5.59 | 0 | 0 | 0 |
04/10/2017 |
4.91
|
800 | 4.53 | 4.91 | 4.76 | 0 | 0 | 0 |
03/10/2017 |
4.53
|
700 | 4.30 | 4.68 | 4.15 | 0 | 0 | 0 |
02/10/2017 |
4.30
|
1,000 | 4.00 | 4.30 | 4.08 | 0 | 0 | 0 |
29/09/2017 |
4.00
|
10,700 | 3.70 | 4.00 | 3.78 | 0 | 0 | 0 |
28/09/2017 |
3.70
|
100 | 3.40 | 3.70 | 3.70 | 0 | 0 | 0 |
27/09/2017 |
3.40
|
1,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
26/09/2017 |
3.40
|
700 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
25/09/2017 |
3.40
|
830 | 3.78 | 3.78 | 3.25 | 0 | 0 | 0 |
22/09/2017 |
3.78
|
100 | 3.40 | 3.78 | 3.78 | 0 | 0 | 0 |
21/09/2017 |
3.40
|
7,300 | 3.40 | 3.70 | 3.02 | 0 | 0 | 0 |
20/09/2017 |
3.40
|
8,700 | 3.40 | 3.47 | 3.40 | 0 | 0 | 0 |
19/09/2017 |
3.40
|
5,700 | 3.17 | 3.40 | 3.40 | 0 | 0 | 0 |
18/09/2017 |
3.17
|
200 | 3.47 | 3.70 | 3.17 | 0 | 0 | 0 |
15/09/2017 |
3.47
|
1,700 | 3.78 | 3.78 | 3.47 | 0 | 0 | 0 |
14/09/2017 |
3.78
|
4,800 | 4.15 | 4.15 | 3.78 | 0 | 0 | 0 |
13/09/2017 |
4.15
|
400 | 3.70 | 4.15 | 4.15 | 0 | 0 | 0 |
12/09/2017 |
3.70
|
200 | 3.25 | 3.70 | 3.62 | 0 | 0 | 0 |
11/09/2017 |
3.25
|
1,100 | 3.17 | 3.25 | 2.87 | 0 | 0 | 0 |
08/09/2017 |
3.17
|
100 | 3.40 | 3.40 | 3.17 | 0 | 0 | 0 |
07/09/2017 |
3.40
|
500 | 3.55 | 3.55 | 3.40 | 0 | 0 | 0 |
06/09/2017 |
3.55
|
200 | 4.00 | 4.30 | 3.55 | 0 | 0 | 0 |
05/09/2017 |
4.00
|
14,200 | 3.47 | 4.08 | 3.93 | 3,100 | 0 | 0.0 |
01/09/2017 |
3.47
|
16,200 | 3.17 | 3.62 | 3.47 | 1,000 | 0 | 0.0 |
31/08/2017 |
3.17
|
1,600 | 3.25 | 3.47 | 3.17 | 1,500 | 0 | 0.0 |
30/08/2017 |
3.25
|
800 | 3.17 | 3.55 | 3.17 | 0 | 0 | 0 |
29/08/2017 |
3.17
|
800 | 3.32 | 3.32 | 3.17 | 0 | 0 | 0 |
28/08/2017 |
3.32
|
100 | 3.02 | 3.32 | 3.32 | 0 | 0 | 0 |
25/08/2017 |
3.02
|
1,600 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
24/08/2017 |
3.02
|
2,700 | 3.02 | 3.25 | 3.02 | 0 | 0 | 0 |
23/08/2017 |
3.02
|
900 | 3.02 | 3.02 | 2.57 | 0 | 0 | 0 |
22/08/2017 |
3.02
|
400 | 2.95 | 3.02 | 3.02 | 0 | 0 | 0 |
21/08/2017 |
2.95
|
100 | 3.17 | 3.17 | 2.95 | 0 | 0 | 0 |
18/08/2017 |
3.17
|
100 | 2.95 | 3.17 | 3.17 | 0 | 0 | 0 |
17/08/2017 |
2.95
|
100 | 3.62 | 3.62 | 2.95 | 0 | 0 | 0 |
16/08/2017 |
3.62
|
3,100 | 3.25 | 3.62 | 3.25 | 0 | 0 | 0 |
15/08/2017 |
3.25
|
6,800 | 2.87 | 3.25 | 3.25 | 0 | 0 | 0 |
14/08/2017 |
2.87
|
100 | 3.17 | 3.17 | 2.87 | 0 | 0 | 0 |
11/08/2017 |
3.17
|
1,800 | 3.55 | 3.55 | 3.17 | 0 | 0 | 0 |
10/08/2017 |
3.55
|
300 | 3.25 | 3.55 | 2.95 | 0 | 0 | 0 |
09/08/2017 |
3.25
|
18,600 | 2.87 | 3.25 | 2.72 | 0 | 0 | 0 |
08/08/2017 |
2.87
|
8,300 | 3.78 | 3.78 | 2.87 | 0 | 0 | 0 |
07/08/2017 |
3.78
|
2,210 | 4.61 | 4.61 | 3.25 | 0 | 0 | 0 |
04/08/2017 |
4.61
|
6,600 | 4.08 | 4.68 | 3.55 | 0 | 0 | 0 |
03/08/2017 |
4.08
|
18,800 | 3.78 | 4.30 | 4.08 | 0 | 0 | 0 |
02/08/2017 |
3.78
|
23,600 | 3.32 | 3.78 | 3.47 | 0 | 0 | 0 |
01/08/2017 |
3.32
|
23,800 | 3.02 | 3.32 | 3.17 | 0 | 0 | 0 |
31/07/2017 |
3.02
|
72,600 | 2.95 | 3.02 | 2.49 | 0 | 0 | 0 |
28/07/2017 |
2.95
|
4,400 | 2.79 | 2.95 | 2.49 | 0 | 0 | 0 |
27/07/2017 |
2.79
|
4,000 | 3.17 | 3.17 | 2.72 | 0 | 0 | 0 |
26/07/2017 |
3.17
|
28,720 | 3.25 | 3.25 | 2.72 | 0 | 0 | 0 |
25/07/2017 |
3.25
|
26,400 | 3.17 | 3.62 | 2.95 | 0 | 0 | 0 |
24/07/2017 |
3.17
|
15,400 | 2.79 | 3.17 | 3.17 | 0 | 0 | 0 |
21/07/2017 |
2.79
|
2,000 | 2.72 | 2.79 | 2.79 | 0 | 0 | 0 |
20/07/2017 |
2.72
|
54,300 | 2.42 | 2.72 | 2.27 | 0 | 0 | 0 |
19/07/2017 |
2.42
|
4,500 | 2.11 | 2.42 | 2.34 | 0 | 0 | 0 |
18/07/2017 |
2.11
|
5,000 | 2.34 | 2.34 | 2.11 | 0 | 0 | 0 |
17/07/2017 |
2.34
|
100 | 2.11 | 2.34 | 2.34 | 0 | 0 | 0 |
14/07/2017 |
2.11
|
0 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 |
13/07/2017 |
2.11
|
3,300 | 2.42 | 2.42 | 2.11 | 0 | 0 | 0 |
12/07/2017 |
2.42
|
100 | 2.49 | 2.49 | 2.42 | 0 | 0 | 0 |
11/07/2017 |
2.49
|
100 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 |
10/07/2017 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 |
07/07/2017 |
2.49
|
100 | 2.27 | 2.49 | 2.49 | 0 | 0 | 0 |
06/07/2017 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 |
05/07/2017 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 |