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) |
-0.39 | -6% | 48,800 | 0 | 0 |
6.11
6.66
6.11
|
2 tháng
(2024-07-22) |
-0.28 | -4.42% | 89,500 | 0 | 0 |
5.92
6.70
6.11
|
3 tháng
(2024-06-24) |
0.55 | 9.84% | 96,300 | 0 | 0 |
5.56
6.70
6.11
|
6 tháng
(2024-03-25) |
0.53 | 9.47% | 203,700 | 0 | 0 |
4.98
6.70
6.11
|
12 tháng
(2023-09-26) |
-1.97 | -24.39% | 789,500 | -343,799 | -2.0 |
4.98
10.45
6.11
|
24 tháng
(2022-10-03) |
-2.30 | -27.31% | 1,453,200 | -374,599 | -2.2 |
4.98
10.45
6.11
|
36 tháng
(2021-10-06) |
-4.10 | -40.15% | 6,002,700 | -364,799 | 4.1 |
4.98
16.36
6.11
|
60 tháng
(2019-10-17) |
0.08 | 1.40% | 8,628,960 | -363,299 | 4.1 |
4.49
16.36
6.11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/06/2017 |
4.11
|
10 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
26/06/2017 |
4.11
|
80 | 4.12 | 4.12 | 4.11 | 0 | 0 | 0 |
23/06/2017 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
22/06/2017 |
4.12
|
210 | 4.13 | 4.13 | 4.12 | 0 | 0 | 0 |
21/06/2017 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
20/06/2017 |
4.13
|
900 | 3.99 | 4.13 | 4.00 | 0 | 0 | 0 |
19/06/2017 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
16/06/2017 |
3.99
|
230 | 4.06 | 4.06 | 3.99 | 0 | 0 | 0 |
15/06/2017 |
4.06
|
1,160 | 4.06 | 4.06 | 4.00 | 0 | 0 | 0 |
14/06/2017 |
4.06
|
500 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
13/06/2017 |
4.06
|
14,380 | 3.87 | 4.06 | 4.06 | 0 | 0 | 0 |
12/06/2017 |
3.87
|
90 | 4.13 | 4.13 | 3.87 | 0 | 0 | 0 |
09/06/2017 |
4.13
|
440 | 3.99 | 4.13 | 3.99 | 0 | 0 | 0 |
08/06/2017 |
3.99
|
1,500 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
07/06/2017 |
3.99
|
2,090 | 3.99 | 4.07 | 3.99 | 0 | 20 | -0.0 |
06/06/2017 |
3.99
|
2,060 | 3.99 | 4.13 | 3.99 | 0 | 0 | 0 |
05/06/2017 |
3.99
|
100 | 4.13 | 4.19 | 3.99 | 0 | 0 | 0 |
02/06/2017 |
4.13
|
17,910 | 4.06 | 4.19 | 4.03 | 20 | 0 | 0.0 |
01/06/2017 |
4.06
|
110 | 4.06 | 4.19 | 4.06 | 0 | 0 | 0 |
31/05/2017 |
4.06
|
5,370 | 4.19 | 4.19 | 4.06 | 0 | 0 | 0 |
30/05/2017 |
4.19
|
130 | 3.99 | 4.19 | 4.19 | 0 | 0 | 0 |
29/05/2017 |
3.99
|
3,910 | 4.19 | 4.19 | 3.99 | 0 | 0 | 0 |
26/05/2017 |
4.19
|
2,540 | 4.19 | 4.19 | 3.93 | 0 | 0 | 0 |
25/05/2017 |
4.19
|
320 | 3.99 | 4.26 | 4.01 | 0 | 0 | 0 |
24/05/2017 |
3.99
|
20 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
23/05/2017 |
3.99
|
10,050 | 4.01 | 4.13 | 3.99 | 0 | 0 | 0 |
22/05/2017 |
4.01
|
3,400 | 4.01 | 4.19 | 4.01 | 0 | 0 | 0 |
19/05/2017 |
4.01
|
980 | 4.03 | 4.26 | 3.99 | 0 | 0 | 0 |
18/05/2017 |
4.03
|
5,270 | 4.06 | 4.19 | 3.99 | 0 | 0 | 0 |
17/05/2017 |
4.06
|
17,650 | 4.13 | 4.13 | 3.99 | 0 | 0 | 0 |
16/05/2017 |
4.13
|
2,220 | 4.21 | 4.21 | 3.96 | 0 | 0 | 0 |
15/05/2017 |
4.21
|
1,830 | 4.53 | 4.53 | 4.21 | 0 | 0 | 0 |
12/05/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
11/05/2017 |
4.53
|
53,430 | 4.33 | 4.53 | 4.13 | 0 | 0 | 0 |
10/05/2017 |
4.33
|
30,480 | 4.39 | 4.39 | 4.19 | 0 | 0 | 0 |
09/05/2017 |
4.39
|
73,990 | 4.18 | 4.39 | 3.99 | 0 | 0 | 0 |
08/05/2017 |
4.18
|
10 | 4.00 | 4.18 | 4.18 | 0 | 0 | 0 |
05/05/2017 |
4.00
|
3,150 | 4.18 | 4.18 | 4.00 | 0 | 0 | 0 |
04/05/2017 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
03/05/2017 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
28/04/2017 |
4.18
|
100 | 4.19 | 4.19 | 4.01 | 0 | 0 | 0 |
27/04/2017 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
26/04/2017 |
4.19
|
17,690 | 4.19 | 4.19 | 4.01 | 0 | 0 | 0 |
25/04/2017 |
4.19
|
70 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
24/04/2017 |
4.19
|
17,010 | 4.23 | 4.23 | 3.99 | 0 | 0 | 0 |
21/04/2017 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
20/04/2017 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
19/04/2017 |
4.23
|
11,000 | 4.19 | 4.23 | 3.93 | 0 | 0 | 0 |
18/04/2017 |
4.19
|
204,800 | 4.23 | 4.26 | 4.19 | 0 | 0 | 0 |
17/04/2017 |
4.23
|
23,120 | 4.19 | 4.33 | 4.19 | 0 | 0 | 0 |
14/04/2017 |
4.19
|
5,340 | 4.23 | 4.23 | 3.96 | 0 | 0 | 0 |
13/04/2017 |
4.23
|
16,350 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
12/04/2017 |
4.23
|
12,600 | 4.23 | 4.26 | 4.23 | 0 | 0 | 0 |
11/04/2017 |
4.23
|
29,410 | 4.25 | 4.25 | 4.19 | 0 | 0 | 0 |
10/04/2017 |
4.25
|
20,060 | 4.26 | 4.26 | 4.19 | 0 | 0 | 0 |
07/04/2017 |
4.26
|
6,600 | 4.32 | 4.32 | 4.25 | 0 | 0 | 0 |
05/04/2017 |
4.32
|
9,040 | 4.09 | 4.32 | 4.01 | 0 | 0 | 0 |
04/04/2017 |
4.09
|
26,480 | 3.93 | 4.19 | 4.01 | 0 | 0 | 0 |
03/04/2017 |
3.93
|
1,520 | 4.09 | 4.37 | 3.86 | 0 | 0 | 0 |
31/03/2017 |
4.09
|
6,390 | 4.33 | 4.39 | 4.06 | 0 | 0 | 0 |
30/03/2017 |
4.33
|
5,620 | 4.66 | 4.66 | 4.33 | 0 | 0 | 0 |
29/03/2017 |
4.66
|
6,610 | 4.66 | 4.66 | 4.53 | 0 | 0 | 0 |
28/03/2017 |
4.66
|
10,970 | 4.59 | 4.79 | 4.59 | 0 | 0 | 0 |
27/03/2017 |
4.59
|
38,450 | 4.29 | 4.59 | 4.26 | 0 | 0 | 0 |
24/03/2017 |
4.29
|
42,310 | 4.01 | 4.29 | 4.03 | 0 | 0 | 0 |
23/03/2017 |
4.01
|
42,860 | 4.06 | 4.23 | 4.01 | 0 | 0 | 0 |
22/03/2017 |
4.06
|
34,210 | 4.05 | 4.06 | 3.93 | 0 | 0 | 0 |
21/03/2017 |
4.05
|
30,400 | 4.06 | 4.06 | 3.87 | 0 | 0 | 0 |
20/03/2017 |
4.06
|
12,160 | 4.06 | 4.06 | 3.99 | 0 | 0 | 0 |
17/03/2017 |
4.06
|
12,570 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
16/03/2017 |
4.06
|
12,850 | 4.15 | 4.15 | 4.06 | 0 | 0 | 0 |
15/03/2017 |
4.15
|
17,600 | 4.06 | 4.16 | 3.99 | 0 | 0 | 0 |
14/03/2017 |
4.06
|
9,850 | 4.13 | 4.13 | 3.84 | 0 | 0 | 0 |
13/03/2017 |
4.13
|
18,200 | 4.19 | 4.19 | 3.99 | 0 | 0 | 0 |
10/03/2017 |
4.19
|
10 | 3.99 | 4.19 | 4.19 | 0 | 0 | 0 |
09/03/2017 |
3.99
|
350 | 3.99 | 4.12 | 3.99 | 0 | 0 | 0 |
08/03/2017 |
3.99
|
660 | 4.18 | 4.18 | 3.99 | 0 | 0 | 0 |
07/03/2017 |
4.18
|
63,230 | 3.99 | 4.19 | 3.99 | 0 | 0 | 0 |
06/03/2017 |
3.99
|
8,400 | 4.13 | 4.13 | 3.99 | 0 | 0 | 0 |
03/03/2017 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
02/03/2017 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
01/03/2017 |
4.13
|
70 | 4.16 | 4.16 | 3.87 | 0 | 0 | 0 |
28/02/2017 |
4.16
|
50 | 3.93 | 4.16 | 4.15 | 0 | 0 | 0 |
27/02/2017 |
3.93
|
110 | 3.69 | 3.93 | 3.69 | 0 | 0 | 0 |
24/02/2017 |
3.69
|
6,610 | 3.96 | 3.96 | 3.69 | 0 | 0 | 0 |
23/02/2017 |
3.96
|
8,940 | 4.25 | 4.55 | 3.96 | 0 | 0 | 0 |
22/02/2017 |
4.25
|
40 | 4.26 | 4.26 | 3.97 | 0 | 0 | 0 |
21/02/2017 |
4.26
|
1,250 | 4.03 | 4.30 | 3.93 | 0 | 0 | 0 |
20/02/2017 |
4.03
|
1,120 | 4.09 | 4.09 | 3.81 | 0 | 0 | 0 |
17/02/2017 |
4.09
|
31,740 | 3.82 | 4.09 | 3.73 | 0 | 0 | 0 |
16/02/2017 |
3.82
|
2,600 | 3.58 | 3.83 | 3.58 | 0 | 0 | 0 |
15/02/2017 |
3.58
|
4,660 | 3.35 | 3.58 | 3.57 | 0 | 0 | 0 |
14/02/2017 |
3.35
|
17,450 | 3.14 | 3.35 | 3.13 | 0 | 0 | 0 |
13/02/2017 |
3.14
|
10 | 3.28 | 3.28 | 3.14 | 0 | 0 | 0 |
10/02/2017 |
3.28
|
30 | 3.06 | 3.28 | 3.28 | 0 | 0 | 0 |
09/02/2017 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
08/02/2017 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
07/02/2017 |
3.06
|
20 | 3.28 | 3.46 | 3.06 | 0 | 0 | 0 |
06/02/2017 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
03/02/2017 |
3.28
|
10 | 3.53 | 3.53 | 3.28 | 0 | 0 | 0 |