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) |
0.70 | 36.84% | 1,229,400 | 0 | 0 |
1.70
2.60
2.60
|
2 tháng
(2024-07-22) |
0.70 | 36.84% | 2,334,200 | 0 | 0 |
1.70
2.60
2.60
|
3 tháng
(2024-06-24) |
0.70 | 36.84% | 3,317,700 | 1 | 0 |
1.70
2.60
2.60
|
6 tháng
(2024-03-25) |
0.50 | 23.81% | 5,477,700 | 17,601 | 0.0 |
1.70
2.60
2.60
|
12 tháng
(2023-09-26) |
0.10 | 4% | 6,624,000 | 17,601 | 0.0 |
1.70
2.60
2.60
|
24 tháng
(2022-10-03) |
0.20 | 8.33% | 13,164,764 | 17,601 | 0.0 |
1.30
3.20
2.60
|
36 tháng
(2021-10-06) |
-2.20 | -45.83% | 41,519,020 | 11,161 | -0.0 |
1.30
8.90
2.60
|
60 tháng
(2019-10-17) |
1.20 | 85.71% | 72,176,432 | -699,939 | -0.9 |
1.10
8.90
2.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2017 |
5.79
|
50,600 | 5.47 | 5.95 | 5.42 | 0 | 0 | 0 |
06/07/2017 |
5.47
|
9,200 | 5.53 | 5.53 | 5.31 | 0 | 0 | 0 |
05/07/2017 |
5.53
|
36,600 | 5.47 | 5.53 | 5.42 | 0 | 0 | 0 |
04/07/2017 |
5.47
|
27,800 | 5.47 | 5.68 | 5.47 | 0 | 0 | 0 |
03/07/2017 |
5.47
|
8,500 | 5.47 | 5.74 | 5.47 | 0 | 0 | 0 |
30/06/2017 |
5.47
|
600 | 5.42 | 5.95 | 5.47 | 0 | 0 | 0 |
29/06/2017 |
5.42
|
2,340 | 5.42 | 5.79 | 5.42 | 0 | 0 | 0 |
28/06/2017 |
5.42
|
300 | 5.05 | 5.47 | 5.42 | 200 | 0 | 0.0 |
27/06/2017 |
5.05
|
100 | 5.31 | 5.31 | 5.05 | 0 | 0 | 0 |
26/06/2017 |
5.31
|
1,800 | 5.26 | 5.37 | 5.31 | 0 | 0 | 0 |
23/06/2017 |
5.26
|
18,311 | 4.99 | 5.26 | 5.05 | 0 | 0 | 0 |
22/06/2017 |
4.99
|
3,720 | 4.99 | 4.99 | 4.94 | 0 | 0 | 0 |
21/06/2017 |
4.99
|
15,700 | 4.83 | 5.10 | 4.83 | 0 | 0 | 0 |
20/06/2017 |
4.83
|
3,400 | 4.94 | 5.15 | 4.83 | 0 | 0 | 0 |
19/06/2017 |
4.94
|
1,700 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
16/06/2017 |
4.94
|
5,600 | 5.26 | 5.26 | 4.94 | 0 | 0 | 0 |
15/06/2017 |
5.26
|
23,600 | 5.10 | 5.26 | 5.05 | 0 | 0 | 0 |
14/06/2017 |
5.10
|
10,900 | 4.78 | 5.10 | 4.73 | 0 | 0 | 0 |
13/06/2017 |
4.78
|
11,600 | 5.21 | 5.21 | 4.78 | 0 | 0 | 0 |
12/06/2017 |
5.21
|
75 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
09/06/2017 |
5.21
|
1,800 | 5.15 | 5.21 | 4.78 | 0 | 0 | 0 |
08/06/2017 |
5.15
|
1,700 | 5.05 | 5.26 | 4.73 | 0 | 0 | 0 |
07/06/2017 |
5.05
|
1,800 | 4.89 | 5.21 | 4.89 | 0 | 0 | 0 |
06/06/2017 |
4.89
|
4,200 | 4.52 | 4.94 | 4.89 | 0 | 0 | 0 |
05/06/2017 |
4.52
|
5,300 | 4.62 | 4.78 | 4.52 | 0 | 0 | 0 |
02/06/2017 |
4.62
|
710 | 4.94 | 4.99 | 4.62 | 0 | 0 | 0 |
01/06/2017 |
4.94
|
10,900 | 5.10 | 5.42 | 4.73 | 0 | 0 | 0 |
31/05/2017 |
5.10
|
1,458 | 4.73 | 5.10 | 4.52 | 0 | 0 | 0 |
30/05/2017 |
4.73
|
4,084 | 5.15 | 5.15 | 4.73 | 0 | 0 | 0 |
29/05/2017 |
5.15
|
1,162 | 4.73 | 5.15 | 4.73 | 0 | 1,000 | -0.0 |
26/05/2017 |
4.73
|
12,340 | 4.94 | 5.42 | 4.73 | 0 | 0 | 0 |
25/05/2017 |
4.94
|
26,400 | 5.26 | 5.53 | 4.78 | 0 | 0 | 0 |
24/05/2017 |
5.26
|
601 | 4.94 | 5.31 | 5.26 | 0 | 0 | 0 |
23/05/2017 |
4.94
|
100 | 4.52 | 4.94 | 4.94 | 0 | 0 | 0 |
22/05/2017 |
4.52
|
7,872 | 4.83 | 5.31 | 4.52 | 0 | 0 | 0 |
19/05/2017 |
4.83
|
12,961 | 5.31 | 5.31 | 4.78 | 0 | 0 | 0 |
18/05/2017 |
5.31
|
9,600 | 5.42 | 5.42 | 5.26 | 0 | 0 | 0 |
17/05/2017 |
5.42
|
25,272 | 5.42 | 5.95 | 5.31 | 0 | 0 | 0 |
16/05/2017 |
5.42
|
83,750 | 4.94 | 5.42 | 4.94 | 1,000 | 0 | 0.0 |
15/05/2017 |
4.94
|
8,926 | 4.52 | 4.94 | 4.94 | 0 | 0 | 0 |
12/05/2017 |
4.52
|
7,800 | 4.14 | 4.52 | 4.52 | 0 | 0 | 0 |
11/05/2017 |
4.14
|
9,030 | 3.77 | 4.14 | 4.09 | 0 | 0 | 0 |
10/05/2017 |
3.77
|
50,049 | 3.45 | 3.77 | 3.24 | 0 | 0 | 0 |
09/05/2017 |
3.45
|
31,500 | 3.29 | 3.61 | 3.29 | 0 | 0 | 0 |
08/05/2017 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
05/05/2017 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
04/05/2017 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
03/05/2017 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
28/04/2017 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
27/04/2017 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
26/04/2017 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
25/04/2017 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
24/04/2017 |
3.29
|
100 | 3.19 | 3.29 | 3.29 | 0 | 0 | 0 |
21/04/2017 |
3.19
|
244 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
20/04/2017 |
3.19
|
75,750 | 3.35 | 3.35 | 3.03 | 0 | 0 | 0 |
19/04/2017 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
18/04/2017 |
3.35
|
104 | 3.29 | 3.35 | 3.35 | 0 | 0 | 0 |
17/04/2017 |
3.29
|
1,000 | 3.35 | 3.35 | 3.08 | 0 | 0 | 0 |
14/04/2017 |
3.35
|
100 | 3.24 | 3.35 | 3.35 | 0 | 0 | 0 |
13/04/2017 |
3.24
|
6,000 | 3.19 | 3.29 | 3.19 | 0 | 0 | 0 |
12/04/2017 |
3.19
|
17,200 | 3.35 | 3.35 | 3.19 | 0 | 0 | 0 |
11/04/2017 |
3.35
|
7,600 | 3.35 | 3.35 | 3.24 | 0 | 0 | 0 |
10/04/2017 |
3.35
|
7,600 | 3.35 | 3.35 | 3.24 | 0 | 0 | 0 |
07/04/2017 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
05/04/2017 |
3.35
|
375 | 3.35 | 3.35 | 3.03 | 0 | 0 | 0 |
04/04/2017 |
3.35
|
300 | 3.40 | 3.40 | 3.29 | 0 | 0 | 0 |
03/04/2017 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
31/03/2017 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
30/03/2017 |
3.40
|
100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
29/03/2017 |
3.40
|
200 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
28/03/2017 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
27/03/2017 |
3.40
|
100 | 3.24 | 3.40 | 3.40 | 0 | 0 | 0 |
24/03/2017 |
3.24
|
100 | 3.03 | 3.24 | 3.24 | 0 | 0 | 0 |
23/03/2017 |
3.03
|
2,169 | 3.35 | 3.35 | 3.03 | 0 | 0 | 0 |
22/03/2017 |
3.35
|
123 | 3.51 | 3.51 | 3.35 | 0 | 0 | 0 |
21/03/2017 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
20/03/2017 |
3.51
|
154 | 3.61 | 3.61 | 3.51 | 0 | 154 | -0.0 |
17/03/2017 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
16/03/2017 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
15/03/2017 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
14/03/2017 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
13/03/2017 |
3.61
|
95 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
10/03/2017 |
3.61
|
1,100 | 3.61 | 3.61 | 3.29 | 0 | 0 | 0 |
09/03/2017 |
3.61
|
1,100 | 3.67 | 3.67 | 3.35 | 0 | 0 | 0 |
08/03/2017 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
07/03/2017 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
06/03/2017 |
3.67
|
520 | 3.51 | 3.67 | 3.56 | 0 | 0 | 0 |
03/03/2017 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
02/03/2017 |
3.51
|
100 | 3.40 | 3.51 | 3.51 | 0 | 0 | 0 |
01/03/2017 |
3.40
|
3,200 | 3.77 | 3.77 | 3.40 | 0 | 0 | 0 |
28/02/2017 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
27/02/2017 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
24/02/2017 |
3.77
|
500 | 3.67 | 3.77 | 3.67 | 0 | 0 | 0 |
23/02/2017 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
22/02/2017 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
21/02/2017 |
3.67
|
310 | 3.61 | 3.67 | 3.29 | 0 | 0 | 0 |
20/02/2017 |
3.61
|
606 | 3.67 | 3.67 | 3.35 | 0 | 0 | 0 |
17/02/2017 |
3.67
|
4,040 | 3.77 | 3.77 | 3.40 | 0 | 0 | 0 |
16/02/2017 |
3.77
|
5,000 | 4.14 | 4.14 | 3.77 | 0 | 0 | 0 |
15/02/2017 |
4.14
|
200 | 4.46 | 4.46 | 4.04 | 0 | 0 | 0 |