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 | 0.76% | 523,200 | -41,124 | -1.1 |
26
26.80
26.60
|
2 tháng
(2024-07-22) |
-0.10 | -0.37% | 1,232,200 | -39,924 | -1.1 |
25.80
28
26.60
|
3 tháng
(2024-06-21) |
1.40 | 5.56% | 1,887,600 | -39,724 | -1.1 |
24.90
28
26.60
|
6 tháng
(2024-03-25) |
-1.90 | -6.67% | 4,210,500 | -2,500 | -0.1 |
24.90
29
26.60
|
12 tháng
(2023-09-25) |
0.40 | 1.53% | 8,215,400 | -198,000 | -5.0 |
24.30
31
26.60
|
24 tháng
(2022-09-30) |
-12.15 | -31.36% | 13,439,081 | -267,600 | -6.8 |
18.42
39.61
26.60
|
36 tháng
(2021-10-05) |
-5.72 | -17.71% | 34,279,989 | -724,900 | -27.9 |
18.42
52.76
26.60
|
60 tháng
(2019-10-16) |
16.85 | 172.71% | 83,832,454 | -910,590 | -32.7 |
9.37
52.76
26.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/02/2017 |
4.38
|
2,200 | 4.42 | 4.42 | 4.28 | 0 | 0 | 0 |
15/02/2017 |
4.42
|
16,200 | 4.38 | 4.45 | 4.42 | 0 | 0 | 0 |
14/02/2017 |
4.38
|
4,700 | 4.31 | 4.38 | 4.31 | 1,200 | 0 | 0.0 |
13/02/2017 |
4.31
|
46,100 | 4.31 | 4.38 | 4.25 | 0 | 0 | 0 |
10/02/2017 |
4.31
|
24,300 | 4.31 | 4.31 | 4.21 | 0 | 0 | 0 |
09/02/2017 |
4.31
|
4,600 | 4.31 | 4.31 | 4.21 | 1,400 | 0 | 0.0 |
08/02/2017 |
4.31
|
800 | 4.31 | 4.31 | 4.18 | 0 | 0 | 0 |
07/02/2017 |
4.31
|
35,600 | 4.21 | 4.49 | 4.25 | 11,900 | 0 | 0.1 |
06/02/2017 |
4.21
|
40,700 | 4.18 | 4.21 | 4.18 | 22,200 | 0 | 0.3 |
03/02/2017 |
4.18
|
2,000 | 4.25 | 4.25 | 4.18 | 1,100 | 0 | 0.0 |
02/02/2017 |
4.25
|
1,400 | 4.25 | 4.25 | 4.11 | 0 | 0 | 0 |
25/01/2017 |
4.25
|
3,100 | 4.14 | 4.25 | 3.97 | 0 | 0 | 0 |
24/01/2017 |
4.14
|
2,100 | 4.11 | 4.14 | 4.11 | 1,300 | 0 | 0.0 |
23/01/2017 |
4.11
|
55,800 | 4.21 | 4.21 | 4.07 | 21,000 | 0 | 0.3 |
20/01/2017 |
4.21
|
1,800 | 4.14 | 4.21 | 4.14 | 0 | 0 | 0 |
19/01/2017 |
4.14
|
3,600 | 4.21 | 4.21 | 4.14 | 1,300 | 0 | 0.0 |
18/01/2017 |
4.21
|
6,700 | 4.21 | 4.31 | 4.18 | 0 | 0 | 0 |
17/01/2017 |
4.21
|
2,100 | 4.21 | 4.28 | 4.21 | 0 | 0 | 0 |
16/01/2017 |
4.21
|
4,900 | 4.25 | 4.25 | 4.18 | 0 | 0 | 0 |
13/01/2017 |
4.25
|
10,800 | 4.18 | 4.25 | 4.14 | 0 | 0 | 0 |
12/01/2017 |
4.18
|
25,600 | 4.18 | 4.18 | 4.11 | 0 | 0 | 0 |
11/01/2017 |
4.18
|
13,000 | 4.14 | 4.18 | 4.07 | 0 | 0 | 0 |
10/01/2017 |
4.14
|
19,500 | 4.11 | 4.18 | 4.07 | 0 | 0 | 0 |
09/01/2017 |
4.11
|
25,100 | 4.14 | 4.14 | 4.07 | 0 | 0 | 0 |
06/01/2017 |
4.14
|
21,600 | 4.11 | 4.14 | 4.07 | 0 | 0 | 0 |
05/01/2017 |
4.11
|
6,800 | 4.14 | 4.14 | 4.11 | 0 | 0 | 0 |
04/01/2017 |
4.14
|
4,000 | 4.07 | 4.14 | 4.04 | 0 | 0 | 0 |
03/01/2017 |
4.07
|
24,000 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
30/12/2016 |
4.07
|
20,700 | 4.07 | 4.07 | 3.97 | 0 | 0 | 0 |
29/12/2016 |
4.07
|
20,900 | 4.21 | 4.21 | 4.07 | 0 | 0 | 0 |
28/12/2016 |
4.21
|
9,200 | 4.21 | 4.21 | 4.04 | 0 | 0 | 0 |
27/12/2016 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
26/12/2016 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
23/12/2016 |
4.21
|
10,200 | 4.25 | 4.25 | 4.07 | 0 | 0 | 0 |
22/12/2016 |
4.25
|
5,200 | 4.14 | 4.25 | 4.11 | 0 | 0 | 0 |
21/12/2016 |
4.14
|
16,100 | 4.14 | 4.14 | 4.04 | 0 | 0 | 0 |
20/12/2016 |
4.14
|
11,800 | 4.21 | 4.21 | 4.11 | 0 | 0 | 0 |
19/12/2016 |
4.21
|
49,900 | 4.18 | 4.28 | 4.14 | 0 | 0 | 0 |
16/12/2016 |
4.18
|
7,600 | 4.14 | 4.21 | 4.11 | 0 | 0 | 0 |
15/12/2016 |
4.14
|
6,200 | 4.11 | 4.18 | 4.11 | 0 | 0 | 0 |
14/12/2016 |
4.11
|
5,500 | 4.00 | 4.31 | 4.07 | 0 | 0 | 0 |
13/12/2016 |
4.00
|
8,300 | 4.07 | 4.07 | 4.00 | 0 | 0 | 0 |
12/12/2016 |
4.07
|
11,000 | 4.11 | 4.11 | 4.07 | 0 | 0 | 0 |
09/12/2016 |
4.11
|
6,300 | 4.21 | 4.21 | 4.11 | 0 | 0 | 0 |
08/12/2016 |
4.21
|
4,800 | 4.14 | 4.28 | 4.14 | 100 | 0 | 0.0 |
07/12/2016 |
4.14
|
2,600 | 4.11 | 4.14 | 4.14 | 0 | 0 | 0 |
06/12/2016 |
4.11
|
15,100 | 4.21 | 4.21 | 4.04 | 0 | 0 | 0 |
05/12/2016 |
4.21
|
19,400 | 4.25 | 4.25 | 4.11 | 0 | 0 | 0 |
02/12/2016 |
4.25
|
30,700 | 4.28 | 4.28 | 4.11 | 0 | 0 | 0 |
01/12/2016 |
4.28
|
28,200 | 4.11 | 4.38 | 4.07 | 0 | 0 | 0 |
30/11/2016 |
4.11
|
34,000 | 4.25 | 4.31 | 4.04 | 0 | 0 | 0 |
29/11/2016 |
4.25
|
37,400 | 4.63 | 4.63 | 4.21 | 0 | 0 | 0 |
28/11/2016 |
4.63
|
98,200 | 4.76 | 4.76 | 4.31 | 0 | 0 | 0 |
25/11/2016 |
4.76
|
167,700 | 4.80 | 4.80 | 4.35 | 0 | 0 | 0 |
24/11/2016 |
4.80
|
20,300 | 4.87 | 4.87 | 4.59 | 0 | 0 | 0 |
23/11/2016 |
4.87
|
69,700 | 4.83 | 4.87 | 4.59 | 0 | 0 | 0 |
22/11/2016 |
4.83
|
28,300 | 4.56 | 4.83 | 4.42 | 0 | 0 | 0 |
21/11/2016 |
4.56
|
21,800 | 4.56 | 4.56 | 4.38 | 0 | 0 | 0 |
18/11/2016 |
4.56
|
31,000 | 4.63 | 4.63 | 4.38 | 0 | 0 | 0 |
17/11/2016 |
4.63
|
33,600 | 4.56 | 4.63 | 4.45 | 0 | 0 | 0 |
16/11/2016 |
4.56
|
25,800 | 4.45 | 4.66 | 4.45 | 0 | 0 | 0 |
15/11/2016 |
4.45
|
5,800 | 4.76 | 4.76 | 4.45 | 0 | 0 | 0 |
14/11/2016 |
4.76
|
12,200 | 4.66 | 4.94 | 4.69 | 0 | 0 | 0 |
11/11/2016 |
4.66
|
163,600 | 4.56 | 4.69 | 4.56 | 0 | 0 | 0 |
10/11/2016 |
4.56
|
40,200 | 4.45 | 4.56 | 4.45 | 0 | 0 | 0 |
09/11/2016 |
4.45
|
27,100 | 4.45 | 4.45 | 4.25 | 0 | 0 | 0 |
08/11/2016 |
4.45
|
28,900 | 4.45 | 4.49 | 4.31 | 0 | 0 | 0 |
07/11/2016 |
4.45
|
30,800 | 4.38 | 4.49 | 4.38 | 0 | 0 | 0 |
04/11/2016 |
4.38
|
7,800 | 4.49 | 4.49 | 4.31 | 0 | 0 | 0 |
03/11/2016 |
4.49
|
13,900 | 4.42 | 4.49 | 4.25 | 0 | 0 | 0 |
02/11/2016 |
4.42
|
16,300 | 4.42 | 4.42 | 4.31 | 11,600 | 0 | 0.1 |
01/11/2016 |
4.42
|
10,800 | 4.49 | 4.49 | 4.35 | 2,000 | 0 | 0.0 |
31/10/2016 |
4.49
|
5,800 | 4.56 | 4.56 | 4.42 | 0 | 0 | 0 |
28/10/2016 |
4.56
|
19,200 | 4.66 | 4.66 | 4.45 | 0 | 0 | 0 |
27/10/2016 |
4.66
|
79,400 | 4.28 | 4.66 | 4.28 | 0 | 0 | 0 |
26/10/2016 |
4.28
|
3,400 | 4.35 | 4.35 | 4.21 | 0 | 0 | 0 |
25/10/2016 |
4.35
|
34,600 | 4.25 | 4.49 | 4.28 | 0 | 0 | 0 |
24/10/2016 |
4.25
|
30,500 | 4.42 | 4.49 | 4.25 | 0 | 0 | 0 |
21/10/2016 |
4.42
|
225,100 | 4.04 | 4.42 | 4.11 | 4,000 | 0 | 0.0 |
20/10/2016 |
4.04
|
54,300 | 3.93 | 4.04 | 3.90 | 0 | 0 | 0 |
19/10/2016 |
3.93
|
49,500 | 3.93 | 3.97 | 3.87 | 0 | 0 | 0 |
18/10/2016 |
3.93
|
64,200 | 3.93 | 3.93 | 3.93 | 5,900 | 0 | 0.1 |
17/10/2016 |
3.93
|
41,100 | 3.90 | 3.93 | 3.90 | 0 | 0 | 0 |
14/10/2016 |
3.90
|
37,700 | 3.90 | 3.90 | 3.83 | 0 | 0 | 0 |
13/10/2016 |
3.90
|
17,100 | 3.90 | 3.90 | 3.87 | 0 | 0 | 0 |
12/10/2016 |
3.90
|
54,500 | 3.90 | 3.93 | 3.87 | 0 | 0 | 0 |
11/10/2016 |
3.90
|
60,100 | 3.90 | 3.90 | 3.87 | 0 | 0 | 0 |
10/10/2016 |
3.90
|
12,600 | 3.90 | 3.90 | 3.83 | 0 | 0 | 0 |
07/10/2016 |
3.90
|
3,500 | 3.87 | 4.14 | 3.90 | 0 | 0 | 0 |
06/10/2016 |
3.87
|
3,000 | 3.87 | 3.87 | 3.83 | 0 | 0 | 0 |
05/10/2016 |
3.87
|
15,300 | 3.87 | 3.90 | 3.83 | 0 | 0 | 0 |
04/10/2016 |
3.87
|
5,300 | 3.90 | 3.90 | 3.87 | 0 | 0 | 0 |
03/10/2016 |
3.90
|
9,700 | 3.90 | 3.93 | 3.90 | 0 | 0 | 0 |
30/09/2016 |
3.90
|
7,200 | 3.87 | 3.93 | 3.87 | 0 | 0 | 0 |
29/09/2016 |
3.87
|
4,400 | 3.90 | 3.90 | 3.83 | 0 | 0 | 0 |
28/09/2016 |
3.90
|
2,600 | 3.93 | 3.93 | 3.80 | 0 | 0 | 0 |
27/09/2016 |
3.93
|
2,400 | 3.93 | 3.93 | 3.87 | 0 | 0 | 0 |
26/09/2016 |
3.93
|
1,600 | 3.97 | 3.97 | 3.83 | 0 | 0 | 0 |
23/09/2016 |
3.97
|
500 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
22/09/2016 |
3.97
|
43,400 | 3.90 | 4.07 | 3.93 | 0 | 0 | 0 |