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) |
-0.10 | -14.29% | 413,500 | 0 | 0 |
0.60
0.70
0.60
|
2 tháng
(2024-07-22) |
-0.10 | -14.29% | 757,000 | 0 | 0 |
0.60
0.80
0.60
|
3 tháng
(2024-07-04) |
-0.20 | -25% | 1,629,900 | 0 | 0 |
0.60
0.80
0.60
|
6 tháng
(2024-03-25) |
-0.10 | -14.29% | 3,979,896 | -116,000 | -0.1 |
0.60
1
0.60
|
12 tháng
(2023-09-25) |
-0.20 | -25% | 9,415,165 | -113,500 | -0.1 |
0.60
1
0.60
|
24 tháng
(2022-09-30) |
-0.60 | -50% | 24,470,680 | -308,900 | -0.2 |
0.50
1.20
0.60
|
36 tháng
(2021-10-05) |
-1.20 | -66.67% | 57,889,824 | -267,200 | -0.1 |
0.50
2.80
0.60
|
60 tháng
(2019-10-16) |
-0.10 | -14.29% | 125,060,670 | -289,800 | -0.1 |
0.50
2.80
0.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/05/2017 |
4.70
|
1,033,910 | 4.60 | 4.80 | 4.60 | 0 | 100 | -0.0 |
24/05/2017 |
4.70
|
1,290,170 | 4.70 | 4.80 | 4.60 | 46,000 | 0 | 0.2 |
23/05/2017 |
4.70
|
1,303,079 | 4.70 | 4.90 | 4.60 | 129,000 | 0 | 0.6 |
22/05/2017 |
4.70
|
1,004,918 | 4.90 | 4.90 | 4.70 | 100 | 10,000 | -0.0 |
19/05/2017 |
4.90
|
798,349 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
18/05/2017 |
5
|
1,533,900 | 4.70 | 5.10 | 4.50 | 0 | 0 | 0 |
17/05/2017 |
4.70
|
1,253,330 | 4.40 | 4.90 | 4.40 | 10,500 | 0 | 0.1 |
16/05/2017 |
4.80
|
1,488,730 | 5 | 5.10 | 4.80 | 100 | 0 | 0.0 |
15/05/2017 |
5.10
|
1,691,380 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
12/05/2017 |
5
|
1,079,200 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
11/05/2017 |
5
|
1,472,050 | 5.50 | 5.50 | 4.60 | 300 | 0 | 0.0 |
10/05/2017 |
5
|
2,360,250 | 4.20 | 5 | 4.20 | 100 | 53,800 | -0.3 |
09/05/2017 |
4.60
|
833,170 | 4.80 | 4.80 | 4.60 | 1,000 | 2,800 | -0.0 |
08/05/2017 |
5.10
|
2,380,110 | 5.60 | 5.60 | 5.10 | 200 | 90,600 | -0.5 |
05/05/2017 |
5.60
|
1,462,330 | 5.70 | 5.80 | 5.30 | 0 | 0 | 0 |
04/05/2017 |
5.70
|
4,380,440 | 6.30 | 6.30 | 5.70 | 359,700 | 0 | 2.1 |
03/05/2017 |
6.30
|
622,996 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
28/04/2017 |
6.40
|
677,165 | 6.30 | 6.60 | 6.30 | 125,000 | 0 | 0.8 |
27/04/2017 |
6.30
|
1,112,130 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
26/04/2017 |
6.50
|
735,510 | 6.60 | 6.70 | 6.40 | 100 | 0 | 0.0 |
25/04/2017 |
6.60
|
1,006,600 | 6.50 | 6.80 | 6.40 | 185,000 | 0 | 1.2 |
24/04/2017 |
6.50
|
1,455,310 | 6.30 | 6.80 | 6.20 | 0 | 3,100 | -0.0 |
21/04/2017 |
6.30
|
1,144,400 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
20/04/2017 |
6.30
|
974,300 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
19/04/2017 |
6.30
|
986,800 | 6.30 | 6.60 | 6.30 | 0 | 200 | -0.0 |
18/04/2017 |
6.40
|
1,121,304 | 6.60 | 6.80 | 6.30 | 0 | 0 | 0 |
17/04/2017 |
6.60
|
2,097,550 | 6.30 | 6.60 | 6.20 | 0 | 0 | 0 |
14/04/2017 |
6
|
2,717,587 | 6.30 | 6.40 | 5.80 | 4,000 | 0 | 0.0 |
13/04/2017 |
6.40
|
1,843,752 | 6.90 | 6.90 | 6.30 | 200 | 0 | 0.0 |
12/04/2017 |
6.90
|
3,472,387 | 6.30 | 7 | 6 | 500 | 0 | 0.0 |
11/04/2017 |
6.40
|
5,622,400 | 6.40 | 7.30 | 6.40 | 9,100 | 16,000 | -0.0 |
10/04/2017 |
7.10
|
3,380,687 | 7.80 | 7.90 | 7.10 | 7,700 | 0 | 0.1 |
07/04/2017 |
7.80
|
2,274,678 | 7.70 | 8.20 | 7.60 | 600 | 1,000 | -0.0 |
05/04/2017 |
7.70
|
4,327,020 | 7.20 | 7.90 | 6.90 | 610,000 | 5,400 | 4.5 |
04/04/2017 |
7.20
|
3,789,707 | 7.50 | 7.50 | 7.10 | 0 | 5,000 | -0.0 |
03/04/2017 |
6.90
|
578,533 | 6.60 | 6.90 | 6.50 | 0 | 0 | 0 |
31/03/2017 |
6.30
|
2,482,630 | 6.70 | 6.80 | 6.10 | 1,000 | 0 | 0.0 |
30/03/2017 |
6.70
|
1,752,064 | 6.80 | 6.90 | 6.50 | 0 | 0 | 0 |
29/03/2017 |
6.80
|
1,803,818 | 6.80 | 7.20 | 6.70 | 0 | 0 | 0 |
28/03/2017 |
6.80
|
1,762,146 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
27/03/2017 |
7.20
|
4,028,116 | 7.20 | 7.40 | 6.50 | 500 | 36,000 | -0.2 |
24/03/2017 |
7.20
|
3,445,246 | 6.80 | 7.40 | 6.80 | 0 | 0 | 0 |
23/03/2017 |
6.80
|
2,715,609 | 6.30 | 6.80 | 6.10 | 0 | 33,000 | -0.2 |
22/03/2017 |
6.20
|
6,405,089 | 6.70 | 7 | 6.10 | 500 | 2,000 | -0.0 |
21/03/2017 |
6.40
|
2,131,429 | 6.10 | 6.40 | 6.10 | 36,000 | 0 | 0.2 |
20/03/2017 |
5.90
|
2,966,460 | 5.40 | 5.90 | 5.40 | 0 | 0 | 0 |
17/03/2017 |
5.40
|
2,439,020 | 5 | 5.50 | 4.90 | 165,200 | 7,500 | 0.8 |
16/03/2017 |
5
|
1,458,560 | 5.30 | 5.30 | 5 | 3,000 | 0 | 0.0 |
15/03/2017 |
5.30
|
1,510,874 | 5 | 5.40 | 4.90 | 0 | 5,000 | -0.0 |
14/03/2017 |
5.10
|
1,561,784 | 5.60 | 5.60 | 5 | 0 | 0 | 0 |
13/03/2017 |
5.30
|
3,085,790 | 5.20 | 5.30 | 4.90 | 0 | 0 | 0 |
10/03/2017 |
4.90
|
4,304,284 | 4.20 | 4.90 | 4.10 | 275,000 | 0 | 1.3 |
09/03/2017 |
4.50
|
2,456,730 | 5 | 5 | 4.50 | 4,200 | 0 | 0.0 |
08/03/2017 |
5
|
1,491,058 | 5.40 | 5.70 | 4.70 | 300 | 0 | 0.0 |
07/03/2017 |
5.20
|
6,664,635 | 4.40 | 5.20 | 4.40 | 0 | 0 | 0 |
06/03/2017 |
4.80
|
711,691 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
03/03/2017 |
5.30
|
2,162,959 | 5.70 | 6 | 5.30 | 0 | 0 | 0 |
02/03/2017 |
5.80
|
3,508,065 | 6.40 | 6.50 | 5.60 | 0 | 0 | 0 |
01/03/2017 |
6.10
|
6,721,580 | 6.10 | 6.10 | 5.70 | 0 | 15,000 | -0.1 |
28/02/2017 |
5.60
|
781,455 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
27/02/2017 |
5.10
|
5,422,700 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
24/02/2017 |
4.70
|
1,609,690 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
23/02/2017 |
4.30
|
3,038,505 | 4.30 | 4.60 | 3.90 | 0 | 0 | 0 |
22/02/2017 |
4.30
|
9,721,884 | 4.40 | 4.40 | 3.70 | 13,200 | 15,600 | -0.0 |
21/02/2017 |
4
|
157,600 | 4 | 4 | 4 | 0 | 0 | 0 |
20/02/2017 |
3.70
|
554,910 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
17/02/2017 |
3.40
|
4,882,400 | 3.30 | 3.40 | 3.20 | 0 | 100 | -0.0 |
16/02/2017 |
3.10
|
3,829,810 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
15/02/2017 |
2.90
|
4,065,650 | 2.70 | 2.90 | 2.70 | 0 | 100 | -0.0 |
14/02/2017 |
2.70
|
2,869,260 | 2.70 | 2.80 | 2.50 | 0 | 0 | 0 |
13/02/2017 |
2.70
|
2,339,510 | 2.60 | 2.70 | 2.40 | 0 | 0 | 0 |
10/02/2017 |
2.60
|
4,059,779 | 2.70 | 2.70 | 2.40 | 100 | 0 | 0.0 |
09/02/2017 |
2.50
|
1,465,291 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
08/02/2017 |
2.30
|
2,954,800 | 2.10 | 2.30 | 2.10 | 0 | 0 | 0 |
07/02/2017 |
2.10
|
884,710 | 2.20 | 2.20 | 2 | 0 | 0 | 0 |
06/02/2017 |
2
|
1,265,010 | 1.90 | 2 | 1.80 | 0 | 0 | 0 |
03/02/2017 |
1.90
|
297,000 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
02/02/2017 |
1.90
|
263,000 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
25/01/2017 |
1.80
|
248,700 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
24/01/2017 |
1.80
|
302,100 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
23/01/2017 |
1.80
|
611,400 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
20/01/2017 |
1.70
|
401,110 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
19/01/2017 |
1.70
|
945,800 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
18/01/2017 |
1.80
|
981,600 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
17/01/2017 |
1.80
|
353,200 | 1.90 | 2 | 1.80 | 0 | 0 | 0 |
16/01/2017 |
1.90
|
344,200 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
13/01/2017 |
1.90
|
259,700 | 1.90 | 2 | 1.80 | 0 | 0 | 0 |
12/01/2017 |
1.90
|
360,400 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
11/01/2017 |
2
|
123,100 | 2 | 2 | 1.90 | 0 | 0 | 0 |
10/01/2017 |
2
|
360,010 | 1.90 | 2 | 1.80 | 0 | 0 | 0 |
09/01/2017 |
1.90
|
249,400 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
06/01/2017 |
1.90
|
290,289 | 2 | 2 | 1.90 | 0 | 0 | 0 |
05/01/2017 |
2
|
395,700 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
04/01/2017 |
2.10
|
421,720 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
03/01/2017 |
2.10
|
385,000 | 2 | 2.10 | 2 | 0 | 0 | 0 |
30/12/2016 |
2
|
207,500 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
29/12/2016 |
2
|
356,910 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
28/12/2016 |
2.10
|
456,700 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
27/12/2016 |
2
|
490,600 | 2.10 | 2.10 | 2 | 0 | 100 | -0.0 |
26/12/2016 |
2.10
|
489,520 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |