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) |
-1.40 | -12.50% | 648,000 | 57,500 | 0.6 |
9.60
11.20
9.60
|
2 tháng
(2024-07-22) |
-2 | -16.95% | 999,500 | 63,100 | 0.7 |
9.60
12
9.60
|
3 tháng
(2024-06-20) |
-2.80 | -22.22% | 2,194,800 | 67,100 | 0.7 |
9.60
12.70
9.60
|
6 tháng
(2024-03-22) |
-1.20 | -10.91% | 4,489,600 | 134,300 | 1.3 |
9.60
12.70
9.60
|
12 tháng
(2023-09-25) |
-2.50 | -20.33% | 5,626,200 | 136,300 | 1.4 |
9.60
13.70
9.60
|
24 tháng
(2022-09-29) |
-5.10 | -34.23% | 7,049,823 | 147,403 | 1.5 |
9.60
16.40
9.60
|
36 tháng
(2021-10-04) |
-4.66 | -32.25% | 9,826,702 | 153,003 | 1.5 |
9.60
20.72
9.60
|
60 tháng
(2019-10-15) |
5.04 | 105.99% | 12,314,659 | 169,003 | 1.4 |
4.76
20.72
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/01/2017 |
4.74
|
500 | 4.81 | 4.81 | 4.74 | 0 | 0 | 0 |
06/01/2017 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
05/01/2017 |
4.81
|
7,300 | 5.21 | 5.21 | 4.74 | 300 | 0 | 0.0 |
04/01/2017 |
5.21
|
1,300 | 4.74 | 5.35 | 5.21 | 0 | 100 | -0.0 |
03/01/2017 |
4.74
|
12,600 | 4.74 | 4.87 | 4.74 | 2,600 | 0 | 0.0 |
30/12/2016 |
4.74
|
8,000 | 4.74 | 4.74 | 4.67 | 0 | 0 | 0 |
29/12/2016 |
4.74
|
7,600 | 4.74 | 4.74 | 4.60 | 0 | 0 | 0 |
28/12/2016 |
4.74
|
16,700 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
27/12/2016 |
4.74
|
4,600 | 4.67 | 4.74 | 4.53 | 0 | 0 | 0 |
26/12/2016 |
4.67
|
6,100 | 4.53 | 4.67 | 4.53 | 0 | 0 | 0 |
23/12/2016 |
4.53
|
1,500 | 4.74 | 4.74 | 4.53 | 0 | 0 | 0 |
22/12/2016 |
4.74
|
32,510 | 4.47 | 4.74 | 4.47 | 0 | 0 | 0 |
21/12/2016 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
20/12/2016 |
4.47
|
1,800 | 4.40 | 4.47 | 4.47 | 0 | 0 | 0 |
19/12/2016 |
4.40
|
3,300 | 4.47 | 4.47 | 4.40 | 0 | 0 | 0 |
16/12/2016 |
4.47
|
0 | 4.40 | 4.47 | 4.47 | 0 | 0 | 0 |
15/12/2016 |
4.40
|
11,000 | 4.47 | 4.47 | 4.40 | 0 | 0 | 0 |
14/12/2016 |
4.47
|
200 | 4.67 | 4.67 | 4.47 | 0 | 0 | 0 |
13/12/2016 |
4.67
|
100 | 4.26 | 4.67 | 4.67 | 0 | 0 | 0 |
12/12/2016 |
4.26
|
1,000 | 4.40 | 4.40 | 4.26 | 0 | 0 | 0 |
09/12/2016 |
4.40
|
1,600 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
08/12/2016 |
4.60
|
15,500 | 4.74 | 4.74 | 4.40 | 0 | 0 | 0 |
07/12/2016 |
4.74
|
100 | 4.47 | 4.74 | 4.74 | 100 | 0 | 0.0 |
06/12/2016 |
4.47
|
8,900 | 4.74 | 4.81 | 4.40 | 0 | 0 | 0 |
05/12/2016 |
4.74
|
5,500 | 4.81 | 4.81 | 4.67 | 0 | 0 | 0 |
02/12/2016 |
4.81
|
23,100 | 4.33 | 4.81 | 4.33 | 0 | 0 | 0 |
01/12/2016 |
4.33
|
6,500 | 4.33 | 4.33 | 4.06 | 0 | 0 | 0 |
30/11/2016 |
4.33
|
1,000 | 4.13 | 4.33 | 4.13 | 0 | 0 | 0 |
29/11/2016 |
4.13
|
2,000 | 4.33 | 4.33 | 3.79 | 0 | 0 | 0 |
28/11/2016 |
4.33
|
500 | 4.20 | 4.33 | 4.33 | 0 | 0 | 0 |
25/11/2016 |
4.20
|
2,500 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
24/11/2016 |
4.40
|
7,200 | 4.40 | 4.40 | 4.06 | 0 | 0 | 0 |
23/11/2016 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
22/11/2016 |
4.40
|
1,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
21/11/2016 |
4.40
|
2,800 | 4.53 | 4.53 | 4.40 | 0 | 0 | 0 |
18/11/2016 |
4.53
|
1,200 | 4.60 | 4.60 | 4.53 | 0 | 0 | 0 |
17/11/2016 |
4.60
|
1,000 | 4.33 | 4.60 | 4.60 | 0 | 0 | 0 |
16/11/2016 |
4.33
|
18,100 | 4.60 | 4.81 | 4.20 | 0 | 0 | 0 |
15/11/2016 |
4.60
|
1,600 | 5.21 | 5.35 | 4.60 | 0 | 0 | 0 |
14/11/2016 |
5.21
|
200 | 4.67 | 5.21 | 5.14 | 0 | 0 | 0 |
11/11/2016 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
10/11/2016 |
4.67
|
5,300 | 4.67 | 4.74 | 4.67 | 0 | 0 | 0 |
09/11/2016 |
4.67
|
1,600 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
08/11/2016 |
4.67
|
6,000 | 4.74 | 4.74 | 4.67 | 0 | 0 | 0 |
07/11/2016 |
4.74
|
4,600 | 4.87 | 4.94 | 4.67 | 0 | 0 | 0 |
04/11/2016 |
4.87
|
0 | 5.01 | 4.87 | 4.87 | 0 | 0 | 0 |
03/11/2016 |
5.01
|
1,000 | 4.67 | 5.01 | 4.81 | 0 | 0 | 0 |
02/11/2016 |
4.67
|
1,500 | 4.74 | 4.74 | 4.67 | 0 | 0 | 0 |
01/11/2016 |
4.74
|
2,800 | 4.67 | 4.81 | 4.74 | 0 | 0 | 0 |
31/10/2016 |
4.67
|
2,200 | 4.67 | 5.35 | 4.67 | 0 | 0 | 0 |
28/10/2016 |
4.67
|
6,600 | 4.74 | 4.87 | 4.67 | 0 | 0 | 0 |
27/10/2016 |
4.74
|
900 | 4.74 | 4.74 | 4.53 | 0 | 0 | 0 |
26/10/2016 |
4.74
|
1,300 | 4.53 | 4.74 | 4.67 | 0 | 0 | 0 |
25/10/2016 |
4.53
|
0 | 4.47 | 4.53 | 4.53 | 0 | 0 | 0 |
24/10/2016 |
4.47
|
6,300 | 4.67 | 4.74 | 4.47 | 0 | 0 | 0 |
21/10/2016 |
4.67
|
5,600 | 4.13 | 4.74 | 4.20 | 0 | 0 | 0 |
20/10/2016 |
4.13
|
200 | 4.47 | 4.47 | 4.13 | 0 | 0 | 0 |
19/10/2016 |
4.47
|
1,200 | 4.74 | 4.74 | 4.47 | 0 | 0 | 0 |
18/10/2016 |
4.74
|
700 | 4.60 | 5.28 | 4.74 | 0 | 0 | 0 |
17/10/2016 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
14/10/2016 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
13/10/2016 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
12/10/2016 |
4.60
|
1,500 | 4.67 | 4.67 | 4.60 | 0 | 0 | 0 |
11/10/2016 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
10/10/2016 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
07/10/2016 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
06/10/2016 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
05/10/2016 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
04/10/2016 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
03/10/2016 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
30/09/2016 |
4.67
|
0 | 4.74 | 4.67 | 4.67 | 0 | 0 | 0 |
29/09/2016 |
4.74
|
900 | 4.40 | 4.74 | 4.67 | 0 | 0 | 0 |
28/09/2016 |
4.40
|
800 | 4.87 | 4.87 | 4.40 | 0 | 0 | 0 |
27/09/2016 |
4.87
|
200 | 5.28 | 5.28 | 4.87 | 0 | 0 | 0 |
26/09/2016 |
5.28
|
600 | 4.60 | 5.28 | 5.28 | 0 | 0 | 0 |
23/09/2016 |
4.60
|
500 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
22/09/2016 |
4.60
|
1,600 | 4.06 | 4.60 | 4.60 | 0 | 0 | 0 |
21/09/2016 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
20/09/2016 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
19/09/2016 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
16/09/2016 |
4.06
|
100 | 4.20 | 4.20 | 4.06 | 0 | 0 | 0 |
15/09/2016 |
4.20
|
100 | 4.87 | 4.87 | 4.20 | 0 | 0 | 0 |
14/09/2016 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
13/09/2016 |
4.87
|
4,200 | 4.47 | 5.08 | 4.74 | 0 | 0 | 0 |
12/09/2016 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
09/09/2016 |
4.47
|
100 | 4.40 | 4.47 | 4.47 | 0 | 0 | 0 |
08/09/2016 |
4.40
|
300 | 4.67 | 4.67 | 4.13 | 0 | 0 | 0 |
07/09/2016 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
06/09/2016 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
05/09/2016 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
01/09/2016 |
4.67
|
200 | 4.47 | 4.67 | 4.67 | 0 | 0 | 0 |
31/08/2016 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
30/08/2016 |
4.47
|
0 | 4.60 | 4.47 | 4.47 | 0 | 0 | 0 |
29/08/2016 |
4.60
|
1,600 | 4.26 | 4.60 | 4.26 | 0 | 0 | 0 |
26/08/2016 |
4.26
|
5,500 | 4.67 | 4.67 | 4.26 | 0 | 0 | 0 |
25/08/2016 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
24/08/2016 |
4.67
|
600 | 4.60 | 4.67 | 4.67 | 0 | 0 | 0 |
23/08/2016 |
4.60
|
11,600 | 4.74 | 4.74 | 4.40 | 0 | 0 | 0 |
22/08/2016 |
4.74
|
7,200 | 4.67 | 4.74 | 4.20 | 0 | 0 | 0 |
19/08/2016 |
4.67
|
500 | 4.33 | 4.67 | 4.67 | 0 | 0 | 0 |