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 | -2.50% | 155,300 | -35,020 | -0.1 |
3.90
4.10
3.90
|
2 tháng
(2024-07-22) |
-0.20 | -4.88% | 872,500 | -132,020 | -0.5 |
3.90
4.20
3.90
|
3 tháng
(2024-06-24) |
-0.30 | -7.14% | 1,708,700 | -221,420 | -0.9 |
3.90
4.30
3.90
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 4,335,900 | -295,320 | -1.2 |
3.80
4.50
3.90
|
12 tháng
(2023-09-26) |
-1.50 | -27.78% | 7,960,300 | -390,620 | -1.7 |
3.80
5.50
3.90
|
24 tháng
(2022-10-03) |
-3.50 | -47.30% | 27,298,049 | -174,120 | -0.8 |
3.80
7.40
3.90
|
36 tháng
(2021-10-06) |
-6.10 | -61% | 104,303,751 | 37,212 | 1.4 |
3.80
11.10
3.90
|
60 tháng
(2019-10-17) |
0.53 | 15.89% | 168,214,168 | -136,028 | 0.2 |
2.40
11.10
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 |
4.75
|
15,700 | 4.57 | 4.75 | 4.49 | 0 | 0 | 0 |
10/07/2017 |
4.57
|
3,300 | 4.75 | 4.75 | 4.57 | 0 | 0 | 0 |
07/07/2017 |
4.75
|
278,800 | 4.84 | 4.84 | 4.57 | 0 | 275,000 | -1.4 |
06/07/2017 |
4.84
|
44,500 | 4.84 | 4.84 | 4.75 | 0 | 0 | 0 |
05/07/2017 |
4.84
|
18,300 | 4.84 | 4.84 | 4.66 | 0 | 0 | 0 |
04/07/2017 |
4.84
|
13,700 | 4.57 | 4.84 | 4.66 | 0 | 0 | 0 |
03/07/2017 |
4.57
|
241,800 | 4.93 | 4.93 | 4.57 | 0 | 238,800 | -1.3 |
30/06/2017 |
4.93
|
5,200 | 4.84 | 4.93 | 4.84 | 0 | 0 | 0 |
29/06/2017 |
4.84
|
13,300 | 4.75 | 4.93 | 4.75 | 0 | 0 | 0 |
28/06/2017 |
4.75
|
1,200 | 4.84 | 4.84 | 4.75 | 0 | 0 | 0 |
27/06/2017 |
4.84
|
1,200 | 4.84 | 4.84 | 4.75 | 0 | 0 | 0 |
26/06/2017 |
4.84
|
3,200 | 4.84 | 4.84 | 4.75 | 0 | 0 | 0 |
23/06/2017 |
4.84
|
300 | 4.84 | 4.84 | 4.66 | 0 | 0 | 0 |
22/06/2017 |
4.84
|
12,500 | 4.84 | 4.93 | 4.66 | 0 | 0 | 0 |
21/06/2017 |
4.84
|
2,600 | 4.84 | 4.84 | 4.75 | 0 | 0 | 0 |
20/06/2017 |
4.84
|
20,700 | 4.84 | 4.93 | 4.84 | 0 | 0 | 0 |
19/06/2017 |
4.84
|
5,400 | 4.84 | 4.84 | 4.75 | 0 | 0 | 0 |
16/06/2017 |
4.84
|
5,800 | 4.75 | 4.84 | 4.66 | 0 | 0 | 0 |
15/06/2017 |
4.75
|
2,600 | 4.84 | 4.84 | 4.66 | 0 | 0 | 0 |
14/06/2017 |
4.84
|
6,700 | 4.84 | 4.84 | 4.75 | 0 | 0 | 0 |
13/06/2017 |
4.84
|
14,600 | 4.84 | 4.84 | 4.75 | 0 | 0 | 0 |
12/06/2017 |
4.84
|
10,500 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
09/06/2017 |
4.84
|
11,300 | 4.75 | 4.84 | 4.75 | 0 | 0 | 0 |
08/06/2017 |
4.75
|
1,600 | 4.66 | 4.84 | 4.75 | 0 | 0 | 0 |
07/06/2017 |
4.66
|
131,700 | 5.01 | 5.01 | 4.66 | 0 | 109,300 | -0.6 |
06/06/2017 |
5.01
|
400 | 4.93 | 5.01 | 4.93 | 0 | 0 | 0 |
05/06/2017 |
4.93
|
33,100 | 5.01 | 5.01 | 4.84 | 0 | 0 | 0 |
02/06/2017 |
5.01
|
17,400 | 5.10 | 5.10 | 4.84 | 0 | 0 | 0 |
01/06/2017 |
5.10
|
30,300 | 5.10 | 5.10 | 4.84 | 0 | 0 | 0 |
31/05/2017 |
5.10
|
2,100 | 5.01 | 5.10 | 5.01 | 0 | 0 | 0 |
30/05/2017 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
29/05/2017 |
5.01
|
2,400 | 4.93 | 5.01 | 4.84 | 0 | 0 | 0 |
26/05/2017 |
4.93
|
4,600 | 4.93 | 4.93 | 4.84 | 0 | 0 | 0 |
25/05/2017 |
4.93
|
7,300 | 4.93 | 5.01 | 4.84 | 0 | 0 | 0 |
24/05/2017 |
4.93
|
5,800 | 5.01 | 5.01 | 4.84 | 0 | 0 | 0 |
23/05/2017 |
5.01
|
2,200 | 5.01 | 5.01 | 4.84 | 0 | 0 | 0 |
22/05/2017 |
5.01
|
1,600 | 4.93 | 5.01 | 4.66 | 0 | 0 | 0 |
19/05/2017 |
4.93
|
3,700 | 4.84 | 4.93 | 4.84 | 0 | 0 | 0 |
18/05/2017 |
4.84
|
84,400 | 4.93 | 5.01 | 4.75 | 300 | 77,600 | -0.4 |
17/05/2017 |
4.93
|
5,700 | 5.10 | 5.10 | 4.93 | 0 | 0 | 0 |
16/05/2017 |
5.10
|
1,600 | 5.10 | 5.10 | 4.93 | 0 | 0 | 0 |
15/05/2017 |
5.10
|
6,000 | 4.93 | 5.19 | 4.84 | 300 | 500 | -0.0 |
12/05/2017 |
4.93
|
136,400 | 5.28 | 5.28 | 4.84 | 0 | 125,000 | -0.7 |
11/05/2017 |
5.28
|
1,100 | 5.19 | 5.28 | 5.19 | 0 | 0 | 0 |
10/05/2017 |
5.19
|
3,400 | 5.19 | 5.28 | 4.93 | 0 | 0 | 0 |
09/05/2017 |
5.19
|
3,600 | 5.19 | 5.28 | 4.93 | 0 | 0 | 0 |
08/05/2017 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
05/05/2017 |
5.19
|
2,300 | 5.10 | 5.28 | 4.93 | 0 | 0 | 0 |
04/05/2017 |
5.10
|
55,300 | 5.28 | 5.28 | 4.84 | 0 | 53,100 | -0.3 |
03/05/2017 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
28/04/2017 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
27/04/2017 |
5.28
|
23,900 | 5.19 | 5.28 | 4.84 | 0 | 22,300 | -0.1 |
26/04/2017 |
5.19
|
24,800 | 5.10 | 5.54 | 5.01 | 100 | 17,700 | -0.1 |
25/04/2017 |
5.10
|
1,300 | 5.19 | 5.28 | 5.10 | 0 | 0 | 0 |
24/04/2017 |
5.19
|
4,600 | 5.19 | 5.19 | 5.10 | 0 | 0 | 0 |
21/04/2017 |
5.19
|
22,406 | 5.28 | 5.37 | 5.10 | 0 | 0 | 0 |
20/04/2017 |
5.28
|
2,000 | 5.28 | 5.54 | 5.28 | 0 | 0 | 0 |
19/04/2017 |
5.28
|
1,900 | 5.28 | 5.28 | 4.93 | 0 | 400 | -0.0 |
18/04/2017 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
17/04/2017 |
5.28
|
900 | 5.28 | 5.37 | 4.84 | 0 | 0 | 0 |
14/04/2017 |
5.28
|
19,300 | 5.37 | 5.37 | 5.10 | 0 | 0 | 0 |
13/04/2017 |
5.37
|
10,700 | 5.37 | 5.37 | 4.84 | 0 | 0 | 0 |
12/04/2017 |
5.37
|
5,600 | 5.37 | 5.37 | 5.19 | 0 | 0 | 0 |
11/04/2017 |
5.37
|
23,100 | 5.37 | 5.37 | 4.84 | 300 | 13,800 | -0.1 |
10/04/2017 |
5.37
|
6,900 | 5.45 | 5.45 | 5.28 | 0 | 0 | 0 |
07/04/2017 |
5.45
|
7,900 | 5.37 | 5.45 | 5.28 | 0 | 0 | 0 |
05/04/2017 |
5.37
|
14,500 | 5.37 | 5.89 | 5.28 | 0 | 0 | 0 |
04/04/2017 |
5.37
|
1,700 | 5.37 | 5.37 | 5.28 | 0 | 0 | 0 |
03/04/2017 |
5.37
|
3,100 | 5.45 | 5.45 | 5.28 | 0 | 0 | 0 |
31/03/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
30/03/2017 |
5.45
|
400 | 5.37 | 5.45 | 5.37 | 0 | 0 | 0 |
29/03/2017 |
5.37
|
2,100 | 5.37 | 5.37 | 5.19 | 0 | 0 | 0 |
28/03/2017 |
5.37
|
11,200 | 5.45 | 5.45 | 5.19 | 0 | 0 | 0 |
27/03/2017 |
5.45
|
100 | 5.28 | 5.45 | 5.45 | 0 | 0 | 0 |
24/03/2017 |
5.28
|
7,700 | 5.19 | 5.37 | 5.19 | 0 | 0 | 0 |
23/03/2017 |
5.19
|
14,806 | 5.19 | 5.28 | 5.10 | 0 | 0 | 0 |
22/03/2017 |
5.19
|
22,600 | 5.37 | 5.37 | 5.19 | 0 | 0 | 0 |
21/03/2017 |
5.37
|
3,900 | 5.37 | 5.37 | 5.19 | 0 | 0 | 0 |
20/03/2017 |
5.37
|
5,600 | 5.45 | 5.45 | 5.28 | 0 | 0 | 0 |
17/03/2017 |
5.45
|
1,300 | 5.28 | 5.45 | 5.28 | 0 | 0 | 0 |
16/03/2017 |
5.28
|
12,000 | 5.37 | 5.37 | 5.28 | 0 | 0 | 0 |
15/03/2017 |
5.37
|
6,300 | 5.28 | 5.37 | 5.28 | 0 | 0 | 0 |
14/03/2017 |
5.28
|
4,700 | 5.37 | 5.37 | 5.28 | 0 | 0 | 0 |
13/03/2017 |
5.37
|
3,100 | 5.37 | 5.37 | 5.28 | 0 | 0 | 0 |
10/03/2017 |
5.37
|
7,300 | 5.45 | 5.45 | 5.28 | 0 | 0 | 0 |
09/03/2017 |
5.45
|
28,900 | 5.37 | 5.54 | 5.19 | 0 | 0 | 0 |
08/03/2017 |
5.37
|
2,300 | 5.37 | 5.45 | 5.28 | 0 | 0 | 0 |
07/03/2017 |
5.37
|
9,600 | 5.45 | 5.45 | 5.28 | 0 | 0 | 0 |
06/03/2017 |
5.45
|
2,900 | 5.45 | 5.45 | 5.28 | 0 | 0 | 0 |
03/03/2017 |
5.45
|
30,300 | 5.37 | 5.45 | 5.10 | 0 | 14,000 | -0.1 |
02/03/2017 |
5.37
|
4,400 | 5.45 | 5.45 | 5.37 | 0 | 0 | 0 |
01/03/2017 |
5.45
|
28,600 | 5.28 | 5.54 | 5.28 | 0 | 0 | 0 |
28/02/2017 |
5.28
|
28,300 | 5.63 | 5.63 | 5.28 | 0 | 0 | 0 |
27/02/2017 |
5.63
|
24,600 | 5.63 | 5.63 | 5.28 | 0 | 0 | 0 |
24/02/2017 |
5.63
|
100 | 5.45 | 5.63 | 5.63 | 0 | 0 | 0 |
23/02/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
22/02/2017 |
5.45
|
5,300 | 5.37 | 5.45 | 5.37 | 0 | 0 | 0 |
21/02/2017 |
5.37
|
23,100 | 5.63 | 5.63 | 5.28 | 0 | 0 | 0 |
20/02/2017 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
17/02/2017 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |