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) |
0.60 | 1.53% | 26,740,200 | -54,900 | -2.2 |
37.90
39.80
39.50
|
2 tháng
(2024-07-22) |
2.55 | 6.86% | 71,562,700 | -320,100 | -13.1 |
32.45
39.80
39.50
|
3 tháng
(2024-06-24) |
-0.05 | -0.13% | 104,055,900 | -666,700 | -27.6 |
32.45
42.15
39.50
|
6 tháng
(2024-03-25) |
2.40 | 6.43% | 230,256,400 | -2,033,520 | -83.5 |
32.45
45.75
39.50
|
12 tháng
(2023-09-26) |
12.70 | 47.04% | 464,907,200 | -947,565 | -52.6 |
19.40
45.75
39.50
|
24 tháng
(2022-10-03) |
24.40 | 159.48% | 869,868,000 | -1,437,907 | -52.4 |
7.54
45.75
39.50
|
36 tháng
(2021-10-06) |
19.15 | 93.16% | 1,122,927,700 | -1,738,609 | -66.6 |
7.54
45.75
39.50
|
60 tháng
(2019-10-17) |
33.70 | 561.24% | 1,467,692,370 | -11,963,409 | -209.9 |
3.83
45.75
39.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2017 |
4.08
|
114,398 | 4.19 | 4.19 | 4.08 | 0 | 0 | 0 |
13/02/2017 |
4.19
|
186,830 | 4.14 | 4.19 | 4.08 | 0 | 0 | 0 |
10/02/2017 |
4.14
|
102,260 | 4.14 | 4.14 | 4.08 | 0 | 0 | 0 |
09/02/2017 |
4.14
|
110,636 | 4.14 | 4.19 | 4.08 | 0 | 0 | 0 |
08/02/2017 |
4.14
|
131,040 | 4.08 | 4.14 | 4.08 | 0 | 0 | 0 |
07/02/2017 |
4.08
|
375,933 | 4.03 | 4.14 | 4.03 | 0 | 0 | 0 |
06/02/2017 |
4.03
|
282,700 | 4.03 | 4.08 | 3.97 | 0 | 0 | 0 |
03/02/2017 |
4.03
|
231,908 | 4.08 | 4.08 | 3.91 | 0 | 0 | 0 |
02/02/2017 |
4.08
|
135,280 | 4.14 | 4.19 | 4.08 | 0 | 0 | 0 |
25/01/2017 |
4.14
|
149,089 | 4.03 | 4.19 | 4.08 | 0 | 0 | 0 |
24/01/2017 |
4.03
|
354,194 | 3.97 | 4.08 | 3.91 | 0 | 0 | 0 |
23/01/2017 |
3.97
|
20,212 | 4.08 | 4.14 | 3.91 | 0 | 0 | 0 |
20/01/2017 |
4.08
|
489,042 | 3.91 | 4.31 | 3.91 | 0 | 0 | 0 |
19/01/2017 |
3.91
|
828,632 | 3.58 | 3.91 | 3.47 | 0 | 20,000 | -0.1 |
18/01/2017 |
3.58
|
67,160 | 3.52 | 3.58 | 3.52 | 0 | 0 | 0 |
17/01/2017 |
3.52
|
86,112 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
16/01/2017 |
3.52
|
34,404 | 3.58 | 3.58 | 3.52 | 0 | 0 | 0 |
13/01/2017 |
3.58
|
128,620 | 3.63 | 3.63 | 3.58 | 0 | 0 | 0 |
12/01/2017 |
3.63
|
13,950 | 3.58 | 3.63 | 3.58 | 0 | 0 | 0 |
11/01/2017 |
3.58
|
27,214 | 3.58 | 3.63 | 3.58 | 0 | 0 | 0 |
10/01/2017 |
3.58
|
34,010 | 3.63 | 3.63 | 3.58 | 0 | 0 | 0 |
09/01/2017 |
3.63
|
35,088 | 3.69 | 3.69 | 3.63 | 0 | 0 | 0 |
06/01/2017 |
3.69
|
119,324 | 3.52 | 3.69 | 3.58 | 0 | 8,200 | -0.1 |
05/01/2017 |
3.52
|
175,580 | 3.58 | 3.63 | 3.52 | 0 | 0 | 0 |
04/01/2017 |
3.58
|
77,580 | 3.58 | 3.63 | 3.52 | 7,000 | 0 | 0.0 |
03/01/2017 |
3.58
|
88,050 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
30/12/2016 |
3.58
|
47,628 | 3.52 | 3.58 | 3.52 | 0 | 0 | 0 |
29/12/2016 |
3.52
|
9,549 | 3.52 | 3.58 | 3.52 | 0 | 0 | 0 |
28/12/2016 |
3.52
|
31,110 | 3.58 | 3.58 | 3.52 | 0 | 0 | 0 |
27/12/2016 |
3.58
|
12,080 | 3.52 | 3.58 | 3.52 | 0 | 0 | 0 |
26/12/2016 |
3.52
|
19,100 | 3.58 | 3.58 | 3.52 | 0 | 0 | 0 |
23/12/2016 |
3.58
|
2,835 | 3.52 | 3.58 | 3.52 | 0 | 0 | 0 |
22/12/2016 |
3.52
|
2,230 | 3.58 | 3.58 | 3.52 | 0 | 0 | 0 |
21/12/2016 |
3.58
|
15,603 | 3.58 | 3.58 | 3.52 | 0 | 0 | 0 |
20/12/2016 |
3.58
|
14,192 | 3.58 | 3.58 | 3.52 | 0 | 100 | -0.0 |
19/12/2016 |
3.58
|
26,237 | 3.58 | 3.58 | 3.58 | 0 | 20,000 | -0.1 |
16/12/2016 |
3.58
|
32,969 | 3.63 | 3.63 | 3.52 | 0 | 0 | 0 |
15/12/2016 |
3.63
|
4,400 | 3.63 | 3.63 | 3.58 | 0 | 0 | 0 |
14/12/2016 |
3.63
|
10,700 | 3.58 | 3.63 | 3.52 | 0 | 0 | 0 |
13/12/2016 |
3.58
|
231,500 | 3.63 | 3.63 | 3.58 | 0 | 0 | 0 |
12/12/2016 |
3.63
|
856,220 | 3.58 | 3.63 | 3.52 | 0 | 0 | 0 |
09/12/2016 |
3.58
|
67,301 | 3.58 | 3.58 | 3.52 | 10,000 | 0 | 0.1 |
08/12/2016 |
3.58
|
119,065 | 3.58 | 3.63 | 3.52 | 0 | 0 | 0 |
07/12/2016 |
3.58
|
130,100 | 3.52 | 3.58 | 3.52 | 9,100 | 0 | 0.1 |
06/12/2016 |
3.52
|
124,000 | 3.52 | 3.58 | 3.52 | 0 | 0 | 0 |
05/12/2016 |
3.52
|
39,303 | 3.52 | 3.58 | 3.52 | 0 | 0 | 0 |
02/12/2016 |
3.52
|
23,140 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
01/12/2016 |
3.52
|
31,965 | 3.52 | 3.58 | 3.52 | 0 | 0 | 0 |
30/11/2016 |
3.52
|
71,336 | 3.58 | 3.58 | 3.52 | 0 | 0 | 0 |
29/11/2016 |
3.58
|
30,785 | 3.58 | 3.58 | 3.52 | 0 | 0 | 0 |
28/11/2016 |
3.58
|
104,040 | 3.58 | 3.58 | 3.52 | 0 | 0 | 0 |
25/11/2016 |
3.58
|
4,639 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
24/11/2016 |
3.58
|
50,048 | 3.52 | 3.58 | 3.52 | 0 | 0 | 0 |
23/11/2016 |
3.52
|
26,536 | 3.58 | 3.58 | 3.52 | 0 | 0 | 0 |
22/11/2016 |
3.58
|
18,300 | 3.58 | 3.58 | 3.52 | 0 | 0 | 0 |
21/11/2016 |
3.58
|
8,150 | 3.52 | 3.58 | 3.52 | 0 | 0 | 0 |
18/11/2016 |
3.52
|
60,278 | 3.58 | 3.58 | 3.52 | 0 | 0 | 0 |
17/11/2016 |
3.58
|
66,300 | 3.58 | 3.58 | 3.52 | 0 | 0 | 0 |
16/11/2016 |
3.58
|
31,000 | 3.52 | 3.58 | 3.52 | 0 | 0 | 0 |
15/11/2016 |
3.52
|
100,100 | 3.58 | 3.58 | 3.52 | 0 | 0 | 0 |
14/11/2016 |
3.58
|
29,912 | 3.52 | 3.58 | 3.52 | 0 | 0 | 0 |
11/11/2016 |
3.52
|
23,064 | 3.52 | 3.58 | 3.52 | 0 | 0 | 0 |
10/11/2016 |
3.52
|
19,962 | 3.52 | 3.58 | 3.52 | 0 | 0 | 0 |
09/11/2016 |
3.52
|
120,300 | 3.52 | 3.58 | 3.41 | 9,200 | 0 | 0.1 |
08/11/2016 |
3.52
|
81,344 | 3.47 | 3.58 | 3.47 | 0 | 0 | 0 |
07/11/2016 |
3.47
|
34,000 | 3.47 | 3.52 | 3.47 | 0 | 0 | 0 |
04/11/2016 |
3.47
|
43,900 | 3.47 | 3.52 | 3.47 | 0 | 0 | 0 |
03/11/2016 |
3.47
|
106,900 | 3.47 | 3.52 | 3.47 | 0 | 0 | 0 |
02/11/2016 |
3.47
|
53,900 | 3.47 | 3.52 | 3.47 | 0 | 0 | 0 |
01/11/2016 |
3.47
|
21,411 | 3.52 | 3.52 | 3.47 | 0 | 0 | 0 |
31/10/2016 |
3.52
|
59,100 | 3.47 | 3.52 | 3.47 | 0 | 0 | 0 |
28/10/2016 |
3.47
|
84,700 | 3.52 | 3.52 | 3.47 | 0 | 0 | 0 |
27/10/2016 |
3.52
|
62,027 | 3.47 | 3.52 | 3.47 | 0 | 0 | 0 |
26/10/2016 |
3.47
|
98,637 | 3.52 | 3.52 | 3.47 | 0 | 100 | -0.0 |
25/10/2016 |
3.52
|
208,572 | 3.52 | 3.52 | 3.47 | 0 | 0 | 0 |
24/10/2016 |
3.52
|
273,400 | 3.58 | 3.58 | 3.47 | 100 | 0 | 0.0 |
21/10/2016 |
3.58
|
65,286 | 3.63 | 3.63 | 3.52 | 0 | 0 | 0 |
20/10/2016 |
3.63
|
16,464 | 3.63 | 3.63 | 3.58 | 0 | 0 | 0 |
19/10/2016 |
3.63
|
41,172 | 3.52 | 3.63 | 3.52 | 0 | 0 | 0 |
18/10/2016 |
3.52
|
8,750 | 3.58 | 3.63 | 3.52 | 0 | 0 | 0 |
17/10/2016 |
3.58
|
48,380 | 3.69 | 3.69 | 3.58 | 0 | 0 | 0 |
14/10/2016 |
3.69
|
250,333 | 3.47 | 3.69 | 3.52 | 0 | 0 | 0 |
13/10/2016 |
3.47
|
37,017 | 3.52 | 3.52 | 3.47 | 0 | 0 | 0 |
12/10/2016 |
3.52
|
61,360 | 3.47 | 3.52 | 3.47 | 0 | 0 | 0 |
11/10/2016 |
3.47
|
119,716 | 3.52 | 3.58 | 3.47 | 0 | 0 | 0 |
10/10/2016 |
3.52
|
92,191 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
07/10/2016 |
3.52
|
89,583 | 3.52 | 3.58 | 3.52 | 0 | 0 | 0 |
06/10/2016 |
3.52
|
158,023 | 3.52 | 3.58 | 3.47 | 0 | 16,000 | -0.1 |
05/10/2016 |
3.52
|
179,833 | 3.47 | 3.58 | 3.52 | 20,000 | 0 | 0.1 |
04/10/2016 |
3.47
|
106,179 | 3.47 | 3.52 | 3.47 | 0 | 0 | 0 |
03/10/2016 |
3.47
|
109,162 | 3.47 | 3.52 | 3.47 | 0 | 0 | 0 |
30/09/2016 |
3.47
|
80,500 | 3.52 | 3.52 | 3.47 | 0 | 0 | 0 |
29/09/2016 |
3.52
|
127,805 | 3.58 | 3.58 | 3.41 | 0 | 8,136 | -0.1 |
28/09/2016 |
3.58
|
172,512 | 3.47 | 3.58 | 3.47 | 0 | 0 | 0 |
27/09/2016 |
3.47
|
226,075 | 3.58 | 3.58 | 3.41 | 0 | 0 | 0 |
26/09/2016 |
3.58
|
251,324 | 3.47 | 3.63 | 3.47 | 0 | 0 | 0 |
23/09/2016 |
3.47
|
156,684 | 3.52 | 3.63 | 3.41 | 0 | 0 | 0 |
22/09/2016 |
3.52
|
276,022 | 3.36 | 3.58 | 3.41 | 0 | 500 | -0.0 |
21/09/2016 |
3.36
|
290,159 | 3.47 | 3.52 | 3.36 | 0 | 118,372 | -0.7 |
20/09/2016 |
3.47
|
138,003 | 3.36 | 3.47 | 3.36 | 0 | 0 | 0 |