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) |
-0.20 | -1.18% | 297,400 | 0 | 0 |
16.30
17.60
16.80
|
2 tháng
(2024-07-22) |
-1 | -5.62% | 433,600 | 0 | 0 |
16.30
18.30
16.80
|
3 tháng
(2024-06-21) |
-1.99 | -10.57% | 961,000 | 0 | 0 |
16.30
18.90
16.80
|
6 tháng
(2024-03-25) |
-0.96 | -5.39% | 2,489,400 | -500 | -0.0 |
16.30
20.09
16.80
|
12 tháng
(2023-09-25) |
-2.92 | -14.81% | 6,798,500 | -500 | -0.0 |
16.30
21.59
16.80
|
24 tháng
(2022-09-30) |
7.55 | 81.58% | 17,690,367 | -600 | -0.0 |
8.50
21.68
16.80
|
36 tháng
(2021-10-05) |
9.88 | 142.92% | 45,900,390 | -3,700 | -0.1 |
6.07
38.32
16.80
|
60 tháng
(2019-10-16) |
14.37 | 591.38% | 69,707,488 | -25,700 | -0.3 |
1.50
38.32
16.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2017 |
4.02
|
135,460 | 4.21 | 4.30 | 4.02 | 0 | 0 | 0 |
07/07/2017 |
4.21
|
336,400 | 4.39 | 4.39 | 4.11 | 0 | 0 | 0 |
06/07/2017 |
4.39
|
143,600 | 4.30 | 4.39 | 4.21 | 0 | 0 | 0 |
05/07/2017 |
4.30
|
130,300 | 4.11 | 4.49 | 4.02 | 7,500 | 0 | 0.0 |
04/07/2017 |
4.11
|
106,710 | 4.11 | 4.39 | 4.11 | 0 | 0 | 0 |
03/07/2017 |
4.11
|
256,600 | 4.30 | 4.39 | 3.93 | 0 | 0 | 0 |
30/06/2017 |
4.30
|
154,700 | 4.49 | 4.49 | 4.21 | 0 | 0 | 0 |
29/06/2017 |
4.49
|
136,970 | 4.49 | 4.67 | 4.30 | 0 | 0 | 0 |
28/06/2017 |
4.49
|
134,810 | 4.30 | 4.67 | 4.30 | 24,200 | 0 | 0.1 |
27/06/2017 |
4.30
|
165,300 | 4.77 | 4.77 | 4.30 | 0 | 0 | 0 |
26/06/2017 |
4.77
|
228,500 | 4.49 | 4.86 | 4.49 | 0 | 0 | 0 |
23/06/2017 |
4.49
|
132,300 | 4.11 | 4.49 | 4.02 | 41,500 | 0 | 0.2 |
22/06/2017 |
4.11
|
347,140 | 4.49 | 4.49 | 4.11 | 20 | 0 | 0 |
21/06/2017 |
4.49
|
440,400 | 4.95 | 5.05 | 4.49 | 0 | 0 | 0 |
20/06/2017 |
4.95
|
354,100 | 5.14 | 5.42 | 4.67 | 5,200 | 0 | 0.0 |
19/06/2017 |
5.14
|
513,000 | 4.67 | 5.14 | 4.67 | 3,400 | 11,800 | -0.0 |
16/06/2017 |
4.67
|
783,100 | 4.30 | 4.67 | 4.49 | 0 | 0 | 0 |
15/06/2017 |
4.30
|
220,400 | 3.93 | 4.30 | 4.11 | 0 | 0 | 0 |
14/06/2017 |
3.93
|
313,400 | 3.64 | 3.93 | 3.64 | 11,800 | 51,800 | -0.2 |
13/06/2017 |
3.64
|
68,500 | 3.74 | 3.74 | 3.55 | 0 | 11,000 | -0.0 |
12/06/2017 |
3.74
|
32,100 | 3.64 | 3.74 | 3.64 | 0 | 0 | 0 |
09/06/2017 |
3.64
|
47,300 | 3.74 | 3.83 | 3.64 | 0 | 0 | 0 |
08/06/2017 |
3.74
|
110,700 | 3.74 | 3.74 | 3.55 | 0 | 0 | 0 |
07/06/2017 |
3.74
|
235,210 | 3.74 | 3.74 | 3.64 | 24,900 | 0 | 0.1 |
06/06/2017 |
3.74
|
327,500 | 3.55 | 3.74 | 3.46 | 26,900 | 0 | 0.1 |
05/06/2017 |
3.55
|
47,700 | 3.46 | 3.55 | 3.46 | 0 | 0 | 0 |
02/06/2017 |
3.46
|
133,600 | 3.36 | 3.55 | 3.36 | 0 | 0 | 0 |
01/06/2017 |
3.36
|
51,400 | 3.46 | 3.46 | 3.36 | 0 | 0 | 0 |
31/05/2017 |
3.46
|
162,400 | 3.46 | 3.46 | 3.36 | 0 | 0 | 0 |
30/05/2017 |
3.46
|
68,600 | 3.74 | 3.74 | 3.46 | 0 | 0 | 0 |
29/05/2017 |
3.74
|
116,400 | 3.64 | 3.93 | 3.74 | 0 | 0 | 0 |
26/05/2017 |
3.64
|
465,010 | 3.36 | 3.64 | 3.36 | 11,000 | 0 | 0.0 |
25/05/2017 |
3.36
|
84,000 | 3.36 | 3.46 | 3.36 | 0 | 0 | 0 |
24/05/2017 |
3.36
|
247,300 | 3.55 | 3.55 | 3.27 | 0 | 0 | 0 |
23/05/2017 |
3.55
|
100,600 | 3.36 | 3.55 | 3.36 | 0 | 0 | 0 |
22/05/2017 |
3.36
|
122,400 | 3.36 | 3.46 | 3.36 | 0 | 0 | 0 |
19/05/2017 |
3.36
|
97,100 | 3.46 | 3.46 | 3.36 | 0 | 0 | 0 |
18/05/2017 |
3.46
|
99,900 | 3.55 | 3.55 | 3.36 | 0 | 0 | 0 |
17/05/2017 |
3.55
|
104,600 | 3.36 | 3.55 | 3.36 | 0 | 0 | 0 |
16/05/2017 |
3.36
|
175,000 | 3.55 | 3.64 | 3.36 | 0 | 0 | 0 |
15/05/2017 |
3.55
|
87,400 | 3.36 | 3.55 | 3.27 | 0 | 0 | 0 |
12/05/2017 |
3.36
|
88,000 | 3.36 | 3.55 | 3.36 | 0 | 0 | 0 |
11/05/2017 |
3.36
|
93,300 | 3.64 | 3.64 | 3.36 | 0 | 0 | 0 |
10/05/2017 |
3.64
|
163,400 | 3.55 | 3.64 | 3.46 | 0 | 0 | 0 |
09/05/2017 |
3.55
|
194,800 | 3.27 | 3.55 | 3.27 | 0 | 0 | 0 |
08/05/2017 |
3.27
|
39,600 | 3.36 | 3.46 | 3.27 | 0 | 0 | 0 |
05/05/2017 |
3.36
|
87,400 | 3.18 | 3.36 | 3.18 | 0 | 0 | 0 |
04/05/2017 |
3.18
|
46,200 | 3.27 | 3.36 | 3.18 | 0 | 0 | 0 |
03/05/2017 |
3.27
|
89,600 | 3.27 | 3.27 | 3.18 | 0 | 0 | 0 |
28/04/2017 |
3.27
|
102,400 | 3.46 | 3.46 | 3.27 | 0 | 0 | 0 |
27/04/2017 |
3.46
|
37,200 | 3.46 | 3.55 | 3.36 | 0 | 0 | 0 |
26/04/2017 |
3.46
|
197,100 | 3.46 | 3.74 | 3.36 | 0 | 0 | 0 |
25/04/2017 |
3.46
|
193,800 | 3.18 | 3.46 | 3.08 | 60,000 | 0 | 0.2 |
24/04/2017 |
3.18
|
48,600 | 3.27 | 3.27 | 3.08 | 0 | 0 | 0 |
21/04/2017 |
3.27
|
54,400 | 3.18 | 3.27 | 3.18 | 0 | 0 | 0 |
20/04/2017 |
3.18
|
34,600 | 3.27 | 3.27 | 3.18 | 0 | 0 | 0 |
19/04/2017 |
3.27
|
25,700 | 3.27 | 3.27 | 3.18 | 0 | 0 | 0 |
18/04/2017 |
3.27
|
28,200 | 3.18 | 3.27 | 3.18 | 0 | 0 | 0 |
17/04/2017 |
3.18
|
79,000 | 3.18 | 3.36 | 3.18 | 0 | 0 | 0 |
14/04/2017 |
3.18
|
73,500 | 3.27 | 3.27 | 3.08 | 0 | 0 | 0 |
13/04/2017 |
3.27
|
143,000 | 3.46 | 3.46 | 3.18 | 0 | 0 | 0 |
12/04/2017 |
3.46
|
50,700 | 3.64 | 3.64 | 3.46 | 0 | 0 | 0 |
11/04/2017 |
3.64
|
55,700 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
10/04/2017 |
3.55
|
25,900 | 3.55 | 3.74 | 3.55 | 0 | 0 | 0 |
07/04/2017 |
3.55
|
80,700 | 3.55 | 3.83 | 3.55 | 100 | 0 | 0.0 |
05/04/2017 |
3.55
|
178,800 | 3.93 | 3.93 | 3.55 | 0 | 0 | 0 |
04/04/2017 |
3.93
|
77,400 | 3.83 | 3.93 | 3.74 | 0 | 0 | 0 |
03/04/2017 |
3.83
|
156,400 | 3.83 | 3.93 | 3.74 | 0 | 0 | 0 |
31/03/2017 |
3.83
|
23,400 | 4.02 | 4.02 | 3.83 | 0 | 0 | 0 |
30/03/2017 |
4.02
|
29,000 | 4.11 | 4.11 | 4.02 | 0 | 0 | 0 |
29/03/2017 |
4.11
|
87,100 | 3.93 | 4.21 | 3.93 | 0 | 0 | 0 |
28/03/2017 |
3.93
|
171,900 | 4.11 | 4.11 | 3.74 | 0 | 0 | 0 |
27/03/2017 |
4.11
|
72,300 | 4.11 | 4.21 | 4.11 | 0 | 0 | 0 |
24/03/2017 |
4.11
|
52,500 | 4.11 | 4.21 | 4.11 | 0 | 0 | 0 |
23/03/2017 |
4.11
|
88,310 | 4.21 | 4.30 | 4.11 | 0 | 0 | 0 |
22/03/2017 |
4.21
|
217,810 | 4.30 | 4.30 | 4.21 | 0 | 0 | 0 |
21/03/2017 |
4.30
|
107,300 | 4.30 | 4.39 | 4.30 | 0 | 0 | 0 |
20/03/2017 |
4.30
|
179,200 | 4.30 | 4.39 | 4.21 | 0 | 0 | 0 |
17/03/2017 |
4.30
|
82,600 | 4.39 | 4.39 | 4.30 | 0 | 0 | 0 |
16/03/2017 |
4.39
|
202,200 | 4.49 | 4.49 | 4.30 | 0 | 0 | 0 |
15/03/2017 |
4.49
|
113,600 | 4.49 | 4.49 | 4.39 | 0 | 0 | 0 |
14/03/2017 |
4.49
|
190,010 | 4.49 | 4.49 | 4.39 | 0 | 0 | 0 |
13/03/2017 |
4.49
|
63,300 | 4.58 | 4.58 | 4.39 | 0 | 0 | 0 |
10/03/2017 |
4.58
|
209,900 | 4.58 | 4.58 | 4.49 | 0 | 0 | 0 |
09/03/2017 |
4.58
|
210,100 | 4.49 | 4.67 | 4.49 | 0 | 0 | 0 |
08/03/2017 |
4.49
|
115,220 | 4.67 | 4.67 | 4.49 | 0 | 0 | 0 |
07/03/2017 |
4.67
|
129,500 | 4.77 | 4.86 | 4.58 | 0 | 0 | 0 |
06/03/2017 |
4.77
|
159,800 | 4.67 | 4.86 | 4.58 | 0 | 0 | 0 |
03/03/2017 |
4.67
|
214,300 | 4.49 | 4.86 | 4.49 | 0 | 0 | 0 |
02/03/2017 |
4.49
|
176,700 | 4.30 | 4.58 | 4.39 | 0 | 0 | 0 |
01/03/2017 |
4.30
|
145,430 | 4.49 | 4.49 | 4.30 | 0 | 0 | 0 |
28/02/2017 |
4.49
|
182,800 | 4.49 | 4.58 | 4.30 | 0 | 0 | 0 |
27/02/2017 |
4.49
|
132,510 | 4.67 | 4.67 | 4.39 | 0 | 0 | 0 |
24/02/2017 |
4.67
|
188,960 | 4.86 | 4.86 | 4.49 | 0 | 0 | 0 |
23/02/2017 |
4.86
|
166,000 | 4.58 | 4.95 | 4.58 | 0 | 0 | 0 |
22/02/2017 |
4.58
|
222,800 | 4.77 | 4.95 | 4.49 | 0 | 23,000 | -0.1 |
21/02/2017 |
4.77
|
797,770 | 5.23 | 5.33 | 4.77 | 2,100 | 0 | 0.0 |
20/02/2017 |
5.23
|
284,100 | 5.42 | 5.42 | 5.05 | 0 | 0 | 0 |
17/02/2017 |
5.42
|
274,400 | 5.89 | 5.89 | 5.33 | 0 | 0 | 0 |
16/02/2017 |
5.89
|
487,600 | 5.42 | 5.89 | 5.42 | 0 | 0 | 0 |