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) |
-0.20 | -4.08% | 161,200 | 0 | 0 |
4.70
5.10
4.70
|
2 tháng
(2024-07-22) |
-0.70 | -12.96% | 1,515,600 | 0 | 0 |
4.30
6.40
4.70
|
3 tháng
(2024-06-24) |
0.40 | 9.30% | 2,247,800 | 0 | 0 |
4.10
6.70
4.70
|
6 tháng
(2024-03-25) |
0.30 | 6.82% | 2,593,000 | -2,152 | -0.0 |
3.80
6.70
4.70
|
12 tháng
(2023-09-26) |
-0.60 | -11.32% | 3,690,900 | -8,152 | -0.0 |
3.80
6.70
4.70
|
24 tháng
(2022-10-03) |
-4.10 | -46.59% | 6,165,006 | -8,552 | -0.0 |
3.80
9
4.70
|
36 tháng
(2021-10-06) |
-5.91 | -55.69% | 9,523,688 | -26,562 | -0.2 |
3.80
17.13
4.70
|
60 tháng
(2019-10-17) |
-8.41 | -64.15% | 10,647,804 | -166,277 | -1.8 |
3.80
17.20
4.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/02/2017 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 |
15/02/2017 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 |
14/02/2017 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 |
13/02/2017 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 |
10/02/2017 |
11.62
|
100 | 10.23 | 11.62 | 11.62 | 0 | 0 | 0 |
09/02/2017 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 |
08/02/2017 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 |
07/02/2017 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 |
06/02/2017 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 |
03/02/2017 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 |
02/02/2017 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 |
25/01/2017 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 |
24/01/2017 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 |
23/01/2017 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 |
20/01/2017 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 |
19/01/2017 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 |
18/01/2017 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 |
17/01/2017 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 |
16/01/2017 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 |
13/01/2017 |
10.23
|
210 | 9.11 | 10.23 | 10.23 | 0 | 10 | -0.0 |
12/01/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
11/01/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
10/01/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
09/01/2017 |
9.11
|
0 | 8.83 | 9.11 | 9.11 | 0 | 0 | 0 |
06/01/2017 |
8.83
|
3,800 | 8.93 | 10.23 | 8.83 | 0 | 0 | 0 |
05/01/2017 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
04/01/2017 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
03/01/2017 |
8.93
|
0 | 9.48 | 8.93 | 8.93 | 0 | 0 | 0 |
30/12/2016 |
9.48
|
10,440 | 8.37 | 9.48 | 8.46 | 0 | 0 | 0 |
29/12/2016 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
28/12/2016 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
27/12/2016 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
26/12/2016 |
8.37
|
0 | 9.58 | 8.37 | 8.37 | 0 | 0 | 0 |
23/12/2016 |
9.58
|
500 | 8.46 | 9.58 | 7.62 | 0 | 0 | 0 |
22/12/2016 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
21/12/2016 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
20/12/2016 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
19/12/2016 |
8.46
|
0 | 8.55 | 8.46 | 8.46 | 0 | 0 | 0 |
16/12/2016 |
8.55
|
700 | 8.00 | 8.55 | 8.37 | 0 | 0 | 0 |
15/12/2016 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
14/12/2016 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
13/12/2016 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
12/12/2016 |
8.00
|
0 | 7.25 | 8.00 | 8.00 | 0 | 0 | 0 |
09/12/2016 |
7.25
|
3,100 | 8.37 | 8.37 | 7.25 | 0 | 0 | 0 |
08/12/2016 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
07/12/2016 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
06/12/2016 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
05/12/2016 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
02/12/2016 |
8.37
|
2,400 | 8.65 | 8.65 | 8.18 | 900 | 0 | 0.0 |
01/12/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
30/11/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
29/11/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
28/11/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
25/11/2016 |
8.65
|
1,400 | 8.65 | 8.65 | 8.55 | 0 | 0 | 0 |
24/11/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
23/11/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
22/11/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
21/11/2016 |
8.65
|
0 | 8.37 | 8.65 | 8.65 | 0 | 0 | 0 |
18/11/2016 |
8.37
|
6,900 | 8.74 | 9.20 | 8.37 | 1,000 | 0 | 0.0 |
17/11/2016 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
16/11/2016 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
15/11/2016 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
14/11/2016 |
8.74
|
0 | 8.55 | 8.74 | 8.74 | 0 | 0 | 0 |
11/11/2016 |
8.55
|
1,800 | 9.30 | 9.95 | 7.90 | 0 | 0 | 0 |
10/11/2016 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
09/11/2016 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
08/11/2016 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
07/11/2016 |
9.30
|
0 | 8.65 | 9.30 | 9.30 | 0 | 0 | 0 |
04/11/2016 |
8.65
|
2,300 | 9.76 | 10.97 | 8.65 | 500 | 0 | 0.0 |
03/11/2016 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
02/11/2016 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
01/11/2016 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
31/10/2016 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
28/10/2016 |
9.76
|
5,800 | 11.44 | 11.44 | 9.76 | 0 | 0 | 0 |
27/10/2016 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
26/10/2016 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
25/10/2016 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
24/10/2016 |
11.44
|
0 | 11.25 | 11.44 | 11.44 | 0 | 0 | 0 |
21/10/2016 |
11.25
|
2,700 | 13.20 | 15.16 | 11.25 | 0 | 0 | 0 |
20/10/2016 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
19/10/2016 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
18/10/2016 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
17/10/2016 |
13.20
|
0 | 11.16 | 13.20 | 13.20 | 0 | 0 | 0 |
14/10/2016 |
11.16
|
1,000 | 12.64 | 13.76 | 11.16 | 0 | 0 | 0 |
13/10/2016 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
12/10/2016 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
11/10/2016 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
10/10/2016 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
07/10/2016 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
06/10/2016 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
05/10/2016 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
04/10/2016 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
03/10/2016 |
12.64
|
0 | 12.55 | 12.64 | 12.64 | 0 | 0 | 0 |
30/09/2016 |
12.55
|
1,000 | 11.06 | 12.64 | 12.55 | 0 | 0 | 0 |
29/09/2016 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 |
28/09/2016 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 |
27/09/2016 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 |
26/09/2016 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 |
23/09/2016 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 |
22/09/2016 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 |