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) |
11/07/2017 |
4.73
|
42,600 | 4.73 | 4.73 | 4.64 | 0 | 0 | 0 |
10/07/2017 |
4.73
|
34,500 | 4.82 | 4.82 | 4.68 | 0 | 0 | 0 |
07/07/2017 |
4.82
|
50,500 | 4.91 | 5.00 | 4.82 | 2,000 | 0 | 0.0 |
06/07/2017 |
4.91
|
140,200 | 4.64 | 4.95 | 4.64 | 2,000 | 0 | 0.0 |
05/07/2017 |
4.64
|
49,900 | 4.59 | 4.64 | 4.55 | 6,500 | 0 | 0.1 |
04/07/2017 |
4.59
|
39,400 | 4.64 | 4.64 | 4.59 | 2,500 | 0 | 0.0 |
03/07/2017 |
4.64
|
6,000 | 4.64 | 4.64 | 4.59 | 0 | 0 | 0 |
30/06/2017 |
4.64
|
25,400 | 4.64 | 4.64 | 4.59 | 0 | 0 | 0 |
29/06/2017 |
4.64
|
32,400 | 4.59 | 4.64 | 4.55 | 2,000 | 0 | 0.0 |
28/06/2017 |
4.59
|
13,900 | 4.64 | 4.68 | 4.59 | 0 | 0 | 0 |
27/06/2017 |
4.64
|
38,700 | 4.68 | 4.73 | 4.59 | 2,000 | 0 | 0.0 |
26/06/2017 |
4.68
|
25,600 | 4.64 | 4.68 | 4.64 | 2,000 | 0 | 0.0 |
23/06/2017 |
4.64
|
35,900 | 4.68 | 4.68 | 4.59 | 2,000 | 0 | 0.0 |
22/06/2017 |
4.68
|
11,300 | 4.73 | 4.73 | 4.68 | 2,000 | 0 | 0.0 |
21/06/2017 |
4.73
|
22,000 | 4.73 | 4.73 | 4.28 | 2,000 | 0 | 0.0 |
20/06/2017 |
4.73
|
44,700 | 4.73 | 4.77 | 4.64 | 2,000 | 0 | 0.0 |
19/06/2017 |
4.73
|
14,100 | 4.82 | 4.82 | 4.68 | 2,000 | 0 | 0.0 |
16/06/2017 |
4.82
|
29,700 | 4.82 | 4.86 | 4.73 | 1,000 | 0 | 0.0 |
15/06/2017 |
4.82
|
29,600 | 4.73 | 4.91 | 4.73 | 2,000 | 0 | 0.0 |
14/06/2017 |
4.73
|
26,800 | 4.73 | 4.73 | 4.68 | 0 | 0 | 0 |
13/06/2017 |
4.73
|
30,900 | 4.73 | 4.77 | 4.64 | 0 | 0 | 0 |
12/06/2017 |
4.73
|
35,300 | 4.64 | 4.77 | 4.59 | 0 | 0 | 0 |
09/06/2017 |
4.64
|
5,400 | 4.68 | 4.68 | 4.64 | 0 | 0 | 0 |
08/06/2017 |
4.68
|
8,500 | 4.73 | 4.73 | 4.68 | 0 | 0 | 0 |
07/06/2017 |
4.73
|
45,400 | 4.59 | 4.82 | 4.59 | 0 | 0 | 0 |
06/06/2017 |
4.59
|
2,300 | 4.55 | 4.59 | 4.59 | 0 | 0 | 0 |
05/06/2017 |
4.55
|
36,000 | 4.59 | 4.59 | 4.50 | 0 | 0 | 0 |
02/06/2017 |
4.59
|
17,000 | 4.64 | 4.64 | 4.50 | 0 | 0 | 0 |
01/06/2017 |
4.64
|
45,500 | 4.64 | 4.64 | 4.55 | 0 | 0 | 0 |
31/05/2017 |
4.64
|
7,300 | 4.64 | 4.64 | 4.59 | 0 | 0 | 0 |
30/05/2017 |
4.64
|
35,800 | 4.68 | 4.68 | 4.59 | 0 | 0 | 0 |
29/05/2017 |
4.68
|
22,500 | 4.64 | 4.73 | 4.64 | 0 | 0 | 0 |
26/05/2017 |
4.64
|
14,000 | 4.64 | 4.68 | 4.59 | 0 | 0 | 0 |
25/05/2017 |
4.64
|
9,700 | 4.68 | 4.73 | 4.64 | 0 | 0 | 0 |
24/05/2017 |
4.68
|
31,300 | 4.73 | 4.73 | 4.64 | 0 | 0 | 0 |
23/05/2017 |
4.73
|
15,000 | 4.73 | 4.77 | 4.68 | 0 | 0 | 0 |
22/05/2017 |
4.73
|
41,600 | 4.77 | 4.86 | 4.73 | 0 | 0 | 0 |
19/05/2017 |
4.77
|
13,600 | 4.91 | 4.91 | 4.73 | 0 | 0 | 0 |
18/05/2017 |
4.91
|
22,500 | 4.95 | 4.95 | 4.86 | 0 | 0 | 0 |
17/05/2017 |
4.95
|
2,200 | 4.95 | 4.95 | 4.86 | 0 | 0 | 0 |
16/05/2017 |
4.95
|
64,400 | 5.04 | 5.09 | 4.91 | 0 | 0 | 0 |
15/05/2017 |
5.04
|
44,900 | 4.91 | 5.04 | 4.86 | 0 | 0 | 0 |
12/05/2017 |
4.91
|
49,710 | 4.82 | 4.95 | 4.73 | 0 | 0 | 0 |
11/05/2017 |
4.82
|
32,500 | 4.77 | 4.82 | 4.73 | 0 | 0 | 0 |
10/05/2017 |
4.77
|
28,820 | 4.68 | 4.77 | 4.64 | 0 | 14,700 | -0.2 |
09/05/2017 |
4.68
|
12,800 | 4.73 | 4.73 | 4.64 | 0 | 300 | -0.0 |
08/05/2017 |
4.73
|
37,710 | 4.68 | 4.73 | 4.59 | 0 | 0 | 0 |
05/05/2017 |
4.68
|
20,600 | 4.64 | 4.68 | 4.59 | 0 | 0 | 0 |
04/05/2017 |
4.64
|
123,500 | 5.04 | 5.04 | 4.59 | 0 | 7,200 | -0.1 |
03/05/2017 |
5.04
|
74,800 | 4.82 | 5.13 | 4.91 | 0 | 0 | 0 |
28/04/2017 |
4.82
|
128,300 | 4.55 | 5.00 | 4.59 | 0 | 0 | 0 |
27/04/2017 |
4.55
|
35,000 | 4.59 | 4.64 | 4.55 | 0 | 0 | 0 |
26/04/2017 |
4.59
|
29,500 | 4.55 | 4.64 | 4.55 | 0 | 0 | 0 |
25/04/2017 |
4.55
|
15,500 | 4.59 | 4.59 | 4.50 | 0 | 0 | 0 |
24/04/2017 |
4.59
|
23,800 | 4.59 | 4.64 | 4.50 | 0 | 0 | 0 |
21/04/2017 |
4.59
|
31,700 | 4.50 | 4.59 | 4.46 | 0 | 0 | 0 |
20/04/2017 |
4.50
|
20,048 | 4.64 | 4.73 | 4.50 | 0 | 0 | 0 |
19/04/2017 |
4.64
|
18,500 | 4.55 | 4.86 | 4.50 | 0 | 0 | 0 |
18/04/2017 |
4.55
|
68,400 | 4.55 | 4.77 | 4.46 | 0 | 100 | -0.0 |
17/04/2017 |
4.55
|
63,500 | 4.68 | 4.73 | 4.55 | 0 | 0 | 0 |
14/04/2017 |
4.68
|
79,470 | 4.77 | 4.77 | 4.64 | 0 | 0 | 0 |
13/04/2017 |
4.77
|
66,800 | 4.95 | 4.95 | 4.77 | 0 | 0 | 0 |
12/04/2017 |
4.95
|
132,500 | 5.09 | 5.13 | 4.95 | 100 | 8,100 | -0.1 |
11/04/2017 |
5.09
|
47,100 | 5.18 | 5.18 | 5.09 | 0 | 0 | 0 |
10/04/2017 |
5.18
|
31,800 | 5.13 | 5.18 | 5.09 | 0 | 0 | 0 |
07/04/2017 |
5.13
|
69,500 | 5.04 | 5.18 | 5.04 | 8,000 | 0 | 0.1 |
05/04/2017 |
5.04
|
32,948 | 5.09 | 5.09 | 5.04 | 0 | 0 | 0 |
04/04/2017 |
5.09
|
73,100 | 5.04 | 5.13 | 5.00 | 500 | 0 | 0.0 |
03/04/2017 |
5.04
|
62,600 | 5.09 | 5.18 | 5.04 | 0 | 0 | 0 |
31/03/2017 |
5.09
|
92,700 | 5.13 | 5.13 | 5.04 | 0 | 0 | 0 |
30/03/2017 |
5.13
|
64,700 | 5.18 | 5.31 | 5.13 | 0 | 0 | 0 |
29/03/2017 |
5.18
|
57,000 | 5.22 | 5.22 | 5.09 | 0 | 2,500 | -0.0 |
28/03/2017 |
5.22
|
35,400 | 5.27 | 5.27 | 5.18 | 0 | 8,200 | -0.1 |
27/03/2017 |
5.27
|
103,200 | 5.27 | 5.31 | 5.18 | 0 | 0 | 0 |
24/03/2017 |
5.27
|
32,800 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
23/03/2017 |
5.27
|
45,100 | 5.27 | 5.27 | 5.22 | 2,500 | 0 | 0.0 |
22/03/2017 |
5.27
|
108,200 | 5.40 | 5.40 | 5.27 | 0 | 0 | 0 |
21/03/2017 |
5.40
|
73,538 | 5.31 | 5.49 | 5.36 | 0 | 0 | 0 |
20/03/2017 |
5.31
|
119,400 | 5.31 | 5.36 | 5.27 | 0 | 0 | 0 |
17/03/2017 |
5.31
|
187,500 | 5.36 | 5.40 | 5.31 | 0 | 0 | 0 |
16/03/2017 |
5.36
|
64,409 | 5.40 | 5.40 | 5.31 | 0 | 0 | 0 |
15/03/2017 |
5.40
|
79,400 | 5.36 | 5.40 | 5.31 | 0 | 0 | 0 |
14/03/2017 |
5.36
|
277,100 | 5.40 | 5.45 | 5.31 | 5,000 | 0 | 0.1 |
13/03/2017 |
5.40
|
75,400 | 5.45 | 5.49 | 5.36 | 0 | 0 | 0 |
10/03/2017 |
5.45
|
145,310 | 5.40 | 5.45 | 5.36 | 0 | 0 | 0 |
09/03/2017 |
5.40
|
76,600 | 5.49 | 5.54 | 5.40 | 2,200 | 0 | 0.0 |
08/03/2017 |
5.49
|
279,400 | 5.40 | 5.85 | 5.40 | 0 | 0 | 0 |
07/03/2017 |
5.40
|
593,009 | 5.49 | 5.49 | 5.36 | 0 | 0 | 0 |
06/03/2017 |
5.49
|
319,100 | 5.36 | 5.49 | 5.36 | 0 | 0 | 0 |
03/03/2017 |
5.36
|
212,000 | 5.40 | 5.45 | 5.31 | 0 | 0 | 0 |
02/03/2017 |
5.40
|
237,609 | 5.40 | 5.45 | 5.36 | 0 | 0 | 0 |
01/03/2017 |
5.40
|
143,800 | 5.54 | 5.54 | 5.36 | 0 | 0 | 0 |
28/02/2017 |
5.54
|
721,100 | 5.54 | 5.58 | 5.40 | 800 | 0 | 0.0 |
27/02/2017 |
5.54
|
132,500 | 5.54 | 5.63 | 5.54 | 0 | 0 | 0 |
24/02/2017 |
5.54
|
182,900 | 5.54 | 5.67 | 5.54 | 0 | 0 | 0 |
23/02/2017 |
5.54
|
76,300 | 5.63 | 5.67 | 5.54 | 0 | 0 | 0 |
22/02/2017 |
5.63
|
160,900 | 5.63 | 5.67 | 5.58 | 0 | 0 | 0 |
21/02/2017 |
5.63
|
134,500 | 5.67 | 5.72 | 5.63 | 0 | 0 | 0 |
20/02/2017 |
5.67
|
173,400 | 5.67 | 5.76 | 5.58 | 0 | 0 | 0 |
17/02/2017 |
5.67
|
201,200 | 5.85 | 5.85 | 5.67 | 0 | 0 | 0 |