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 | -1.12% | 2,860,600 | 0 | 0 |
8.20
9.60
8.80
|
2 tháng
(2024-07-22) |
-0.30 | -3.30% | 2,881,800 | 0 | 0 |
8.20
9.60
8.80
|
3 tháng
(2024-06-20) |
1.20 | 15.79% | 2,953,400 | 0 | 0 |
6.90
9.60
8.80
|
6 tháng
(2024-03-22) |
4.80 | 120% | 3,158,900 | -2,100 | -0.0 |
3.20
9.60
8.80
|
12 tháng
(2023-09-25) |
3.50 | 66.04% | 3,355,100 | -3,100 | -0.0 |
3.20
9.60
8.80
|
24 tháng
(2022-09-29) |
2.20 | 33.33% | 3,719,881 | -1,900 | -0.0 |
3.20
9.60
8.80
|
36 tháng
(2021-10-04) |
2.80 | 46.67% | 5,406,401 | -300 | -0.0 |
3.20
9.60
8.80
|
60 tháng
(2019-10-15) |
6 | 214.29% | 8,739,197 | -7,400 | -0.0 |
2.80
10.30
8.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2017 |
3.91
|
71,900 | 4 | 4 | 3.73 | 0 | 0 | 0 |
07/07/2017 |
4
|
103,700 | 3.91 | 4.09 | 3.91 | 0 | 0 | 0 |
06/07/2017 |
3.91
|
66,000 | 3.91 | 4.09 | 3.91 | 0 | 0 | 0 |
05/07/2017 |
3.91
|
38,600 | 3.82 | 4.09 | 3.82 | 100 | 0 | 0.0 |
04/07/2017 |
3.82
|
61,200 | 3.91 | 3.91 | 3.82 | 0 | 0 | 0 |
03/07/2017 |
3.91
|
36,000 | 3.82 | 3.91 | 3.82 | 0 | 0 | 0 |
30/06/2017 |
3.82
|
20,200 | 3.73 | 3.91 | 3.73 | 0 | 0 | 0 |
29/06/2017 |
3.73
|
130,100 | 4.09 | 4.09 | 3.73 | 0 | 0 | 0 |
28/06/2017 |
4.09
|
20,000 | 4.18 | 4.27 | 4.09 | 0 | 0 | 0 |
27/06/2017 |
4.18
|
7,200 | 4.27 | 4.27 | 4.18 | 0 | 0 | 0 |
26/06/2017 |
4.27
|
58,300 | 4.18 | 4.36 | 4 | 100 | 0 | 0.0 |
23/06/2017 |
4.18
|
47,200 | 4.18 | 4.18 | 4 | 0 | 0 | 0 |
22/06/2017 |
4.18
|
35,100 | 4.18 | 4.18 | 4.09 | 0 | 0 | 0 |
21/06/2017 |
4.18
|
11,600 | 4.36 | 4.36 | 4.18 | 0 | 0 | 0 |
20/06/2017 |
4.36
|
20,400 | 4.36 | 4.36 | 4.18 | 100 | 0 | 0.0 |
19/06/2017 |
4.36
|
15,900 | 4.36 | 4.55 | 4.36 | 0 | 0 | 0 |
16/06/2017 |
4.36
|
3,700 | 4.55 | 4.55 | 4.36 | 0 | 0 | 0 |
15/06/2017 |
4.55
|
6,300 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
14/06/2017 |
4.55
|
7,000 | 4.55 | 4.82 | 4.55 | 300 | 0 | 0.0 |
13/06/2017 |
4.55
|
5,900 | 4.55 | 4.73 | 4.55 | 100 | 0 | 0.0 |
12/06/2017 |
4.55
|
16,500 | 4.82 | 4.91 | 4.55 | 0 | 0 | 0 |
09/06/2017 |
4.82
|
900 | 4.55 | 4.82 | 4.55 | 0 | 0 | 0 |
08/06/2017 |
4.55
|
6,300 | 4.64 | 4.91 | 4.55 | 100 | 0 | 0.0 |
07/06/2017 |
4.64
|
2,700 | 4.73 | 5.09 | 4.55 | 100 | 0 | 0.0 |
06/06/2017 |
4.73
|
19,000 | 5.18 | 5.18 | 4.73 | 0 | 0 | 0 |
05/06/2017 |
5.18
|
11,300 | 4.82 | 5.18 | 4.82 | 300 | 0 | 0.0 |
02/06/2017 |
4.82
|
7,000 | 4.73 | 4.91 | 4.82 | 0 | 0 | 0 |
01/06/2017 |
4.73
|
11,900 | 4.64 | 4.82 | 4.64 | 0 | 0 | 0 |
31/05/2017 |
4.64
|
21,900 | 4.55 | 5 | 4.27 | 100 | 0 | 0.0 |
30/05/2017 |
4.55
|
14,300 | 4.27 | 4.55 | 4.09 | 100 | 0 | 0.0 |
29/05/2017 |
4.27
|
1,200 | 4.36 | 4.36 | 4.27 | 0 | 0 | 0 |
26/05/2017 |
4.36
|
15,200 | 4.18 | 4.36 | 4.09 | 300 | 0 | 0.0 |
25/05/2017 |
4.18
|
1,600 | 4.18 | 4.18 | 4.18 | 1,000 | 0 | 0.0 |
24/05/2017 |
4.18
|
2,600 | 4.27 | 4.27 | 4.18 | 0 | 0 | 0 |
23/05/2017 |
4.27
|
50,200 | 4 | 4.36 | 3.91 | 0 | 0 | 0 |
22/05/2017 |
4
|
51,100 | 4.09 | 4.09 | 3.91 | 3,000 | 0 | 0.0 |
19/05/2017 |
4.09
|
2,500 | 4.09 | 4.09 | 4 | 0 | 0 | 0 |
18/05/2017 |
4.09
|
4,300 | 4 | 4.09 | 3.91 | 0 | 0 | 0 |
17/05/2017 |
4
|
39,500 | 4.09 | 4.18 | 3.91 | 0 | 0 | 0 |
16/05/2017 |
4.09
|
5,100 | 4.09 | 4.18 | 4 | 100 | 0 | 0.0 |
15/05/2017 |
4.09
|
12,500 | 4.18 | 4.36 | 4.09 | 0 | 0 | 0 |
12/05/2017 |
4.18
|
4,800 | 4.45 | 4.45 | 4.18 | 0 | 0 | 0 |
11/05/2017 |
4.45
|
18,300 | 4.09 | 4.45 | 4.27 | 200 | 0 | 0.0 |
10/05/2017 |
4.09
|
8,300 | 4 | 4.27 | 4 | 100 | 0 | 0.0 |
09/05/2017 |
4
|
1,900 | 4 | 4.09 | 3.91 | 0 | 0 | 0 |
08/05/2017 |
4
|
2,100 | 4 | 4.18 | 4 | 0 | 0 | 0 |
05/05/2017 |
4
|
66,700 | 4.36 | 4.36 | 4 | 0 | 0 | 0 |
04/05/2017 |
4.36
|
7,000 | 4.36 | 4.36 | 4.18 | 0 | 0 | 0 |
03/05/2017 |
4.36
|
300 | 4.18 | 4.36 | 4.18 | 0 | 0 | 0 |
28/04/2017 |
4.18
|
7,800 | 4.45 | 4.45 | 4.18 | 100 | 0 | 0.0 |
27/04/2017 |
4.45
|
18,700 | 4.45 | 4.45 | 4.27 | 0 | 0 | 0 |
26/04/2017 |
4.45
|
18,300 | 4.18 | 4.45 | 4.18 | 100 | 0 | 0.0 |
25/04/2017 |
4.18
|
15,700 | 4.27 | 4.27 | 4.18 | 0 | 0 | 0 |
24/04/2017 |
4.27
|
24,600 | 4.64 | 4.64 | 4.18 | 0 | 0 | 0 |
21/04/2017 |
4.64
|
22,100 | 4.55 | 4.73 | 4.45 | 0 | 0 | 0 |
20/04/2017 |
4.55
|
17,800 | 4.55 | 4.55 | 4.36 | 0 | 0 | 0 |
19/04/2017 |
4.55
|
7,400 | 4.36 | 4.55 | 4.36 | 0 | 0 | 0 |
18/04/2017 |
4.36
|
8,100 | 4.55 | 4.73 | 4.36 | 0 | 0 | 0 |
17/04/2017 |
4.55
|
35,000 | 4.55 | 4.73 | 4.45 | 0 | 0 | 0 |
14/04/2017 |
4.55
|
122,700 | 5 | 5.18 | 4.55 | 0 | 0 | 0 |
13/04/2017 |
5
|
6,400 | 4.91 | 5.18 | 5 | 100 | 0 | 0.0 |
12/04/2017 |
4.91
|
9,200 | 4.91 | 5.36 | 4.91 | 100 | 0 | 0.0 |
11/04/2017 |
4.91
|
63,700 | 5.45 | 5.45 | 4.91 | 0 | 0 | 0 |
10/04/2017 |
5.45
|
42,600 | 5.45 | 5.45 | 4.91 | 100 | 0 | 0.0 |
07/04/2017 |
5.45
|
14,800 | 5.36 | 5.45 | 5 | 100 | 0 | 0.0 |
05/04/2017 |
5.36
|
3,500 | 5.45 | 5.64 | 4.91 | 0 | 0 | 0 |
04/04/2017 |
5.45
|
800 | 5.45 | 6 | 5.18 | 0 | 0 | 0 |
03/04/2017 |
5.45
|
28,600 | 5.18 | 5.45 | 5 | 0 | 1,000 | -0.0 |
31/03/2017 |
5.18
|
36,500 | 5.45 | 5.64 | 5.18 | 0 | 0 | 0 |
30/03/2017 |
5.45
|
53,000 | 5.45 | 5.82 | 5.36 | 0 | 0 | 0 |
29/03/2017 |
5.45
|
45,100 | 5.45 | 6 | 5.45 | 0 | 0 | 0 |
28/03/2017 |
5.45
|
94,400 | 5.64 | 5.91 | 5.18 | 100 | 0 | 0.0 |
27/03/2017 |
5.64
|
55,000 | 5.73 | 6 | 5.55 | 100 | 0 | 0.0 |
24/03/2017 |
5.73
|
18,800 | 5.55 | 5.82 | 5.45 | 300 | 0 | 0.0 |
23/03/2017 |
5.55
|
87,000 | 5.64 | 6 | 5.55 | 300 | 0 | 0.0 |
22/03/2017 |
5.64
|
34,700 | 5.64 | 6 | 5.64 | 2,200 | 0 | 0.0 |
21/03/2017 |
5.64
|
15,400 | 5.82 | 6.09 | 5.64 | 100 | 0 | 0.0 |
20/03/2017 |
5.82
|
34,500 | 5.36 | 5.82 | 5.55 | 200 | 0 | 0.0 |
17/03/2017 |
5.36
|
44,600 | 5.91 | 6.27 | 5.36 | 800 | 0 | 0.0 |
16/03/2017 |
5.91
|
113,300 | 6.36 | 6.36 | 5.82 | 300 | 0 | 0.0 |
15/03/2017 |
6.36
|
96,600 | 6.27 | 6.55 | 6.18 | 200 | 0 | 0.0 |
14/03/2017 |
6.27
|
99,000 | 6.27 | 6.45 | 6.18 | 400 | 0 | 0.0 |
13/03/2017 |
6.27
|
224,600 | 5.73 | 6.27 | 5.45 | 1,200 | 0 | 0.0 |
10/03/2017 |
5.73
|
50,500 | 5.36 | 5.73 | 4.91 | 400 | 0 | 0.0 |
09/03/2017 |
5.36
|
131,100 | 5.73 | 6.18 | 5.36 | 10,400 | 0 | 0.1 |
08/03/2017 |
5.73
|
130,200 | 5.27 | 5.73 | 5.27 | 31,300 | 0 | 0.2 |
07/03/2017 |
5.27
|
82,000 | 5.27 | 5.36 | 5.09 | 30,500 | 0 | 0.2 |
06/03/2017 |
5.27
|
285,000 | 5.09 | 5.55 | 5.18 | 65,100 | 0 | 0.4 |
03/03/2017 |
5.09
|
75,600 | 4.64 | 5.09 | 4.91 | 50,000 | 0 | 0.3 |
02/03/2017 |
4.64
|
221,700 | 4.27 | 4.64 | 4.18 | 74,000 | 0 | 0.4 |
01/03/2017 |
4.27
|
83,600 | 4 | 4.27 | 3.91 | 5,000 | 0 | 0.0 |
28/02/2017 |
4
|
48,400 | 3.91 | 4 | 3.91 | 0 | 0 | 0 |
27/02/2017 |
3.91
|
31,000 | 3.82 | 4.09 | 3.73 | 0 | 0 | 0 |
24/02/2017 |
3.82
|
96,900 | 4 | 4 | 3.82 | 0 | 0 | 0 |
23/02/2017 |
4
|
72,500 | 4 | 4.09 | 4 | 0 | 0 | 0 |
22/02/2017 |
4
|
33,500 | 4.18 | 4.18 | 4 | 0 | 0 | 0 |
21/02/2017 |
4.18
|
97,400 | 4.27 | 4.64 | 4.18 | 0 | 0 | 0 |
20/02/2017 |
4.27
|
136,900 | 3.91 | 4.27 | 3.91 | 0 | 0 | 0 |
17/02/2017 |
3.91
|
20,500 | 4.18 | 4.18 | 3.91 | 0 | 0 | 0 |
16/02/2017 |
4.18
|
75,600 | 4.27 | 4.55 | 4.18 | 0 | 0 | 0 |