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) |
-1.95 | -7.20% | 12,572,400 | -97,500 | -2.8 |
23.95
27.10
25.15
|
2 tháng
(2024-07-22) |
-3.85 | -13.28% | 40,645,000 | -78,375 | -2.0 |
22.80
30.60
25.15
|
3 tháng
(2024-06-24) |
-5.20 | -17.13% | 61,650,300 | 46,125 | 1.9 |
22.80
31.60
25.15
|
6 tháng
(2024-03-25) |
4.90 | 24.20% | 121,334,500 | 151,425 | 3.4 |
18.50
32.60
25.15
|
12 tháng
(2023-09-26) |
7.55 | 42.90% | 159,428,900 | 190,625 | 3.8 |
14.10
32.60
25.15
|
24 tháng
(2022-10-03) |
5.60 | 28.64% | 239,925,000 | 237,845 | 4.9 |
7.69
32.60
25.15
|
36 tháng
(2021-10-06) |
2.40 | 10.54% | 298,833,200 | 202,109 | 4.9 |
7.69
75.12
25.15
|
60 tháng
(2019-10-17) |
21.63 | 613.99% | 348,562,000 | -1,712,786 | -45.8 |
3.07
75.12
25.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/02/2017 |
3.55
|
12,200 | 3.58 | 3.58 | 3.49 | 0 | 0 | 0 |
15/02/2017 |
3.58
|
32,710 | 3.43 | 3.61 | 3.40 | 0 | 0 | 0 |
14/02/2017 |
3.43
|
6,000 | 3.55 | 3.55 | 3.43 | 800 | 0 | 0.0 |
13/02/2017 |
3.55
|
40,900 | 3.40 | 3.58 | 3.22 | 0 | 0 | 0 |
10/02/2017 |
3.40
|
23,200 | 3.49 | 3.49 | 3.34 | 0 | 0 | 0 |
09/02/2017 |
3.49
|
25,000 | 3.49 | 3.52 | 3.40 | 0 | 0 | 0 |
08/02/2017 |
3.49
|
17,100 | 3.37 | 3.49 | 3.46 | 0 | 0 | 0 |
07/02/2017 |
3.37
|
23,680 | 3.58 | 3.58 | 3.37 | 0 | 0 | 0 |
06/02/2017 |
3.58
|
20,000 | 3.61 | 3.61 | 3.43 | 0 | 0 | 0 |
03/02/2017 |
3.61
|
7,600 | 3.58 | 3.70 | 3.52 | 0 | 0 | 0 |
02/02/2017 |
3.58
|
35,800 | 3.88 | 3.88 | 3.52 | 0 | 0 | 0 |
25/01/2017 |
3.88
|
10,500 | 3.64 | 3.88 | 3.61 | 0 | 0 | 0 |
24/01/2017 |
3.64
|
8,500 | 3.52 | 3.70 | 3.58 | 0 | 0 | 0 |
23/01/2017 |
3.52
|
31,800 | 3.76 | 3.76 | 3.43 | 0 | 0 | 0 |
20/01/2017 |
3.76
|
9,600 | 3.61 | 3.97 | 3.61 | 0 | 0 | 0 |
19/01/2017 |
3.61
|
7,900 | 3.64 | 3.64 | 3.52 | 0 | 0 | 0 |
18/01/2017 |
3.64
|
22,540 | 3.64 | 3.64 | 3.58 | 0 | 0 | 0 |
17/01/2017 |
3.64
|
11,800 | 3.70 | 3.70 | 3.55 | 0 | 0 | 0 |
16/01/2017 |
3.70
|
22,060 | 3.67 | 3.76 | 3.49 | 0 | 0 | 0 |
13/01/2017 |
3.67
|
5,100 | 3.67 | 3.67 | 3.58 | 0 | 0 | 0 |
12/01/2017 |
3.67
|
4,000 | 3.67 | 3.70 | 3.58 | 0 | 0 | 0 |
11/01/2017 |
3.67
|
3,600 | 3.55 | 3.67 | 3.49 | 0 | 0 | 0 |
10/01/2017 |
3.55
|
13,600 | 3.58 | 3.70 | 3.52 | 0 | 0 | 0 |
09/01/2017 |
3.58
|
38,000 | 3.91 | 4.18 | 3.58 | 0 | 0 | 0 |
06/01/2017 |
3.91
|
2,700 | 4.00 | 4.00 | 3.88 | 0 | 0 | 0 |
05/01/2017 |
4.00
|
14,400 | 4.00 | 4.06 | 3.88 | 0 | 0 | 0 |
04/01/2017 |
4.00
|
48,120 | 3.70 | 4.03 | 3.70 | 0 | 0 | 0 |
03/01/2017 |
3.70
|
6,100 | 3.64 | 3.82 | 3.61 | 0 | 0 | 0 |
30/12/2016 |
3.64
|
12,600 | 3.58 | 3.64 | 3.52 | 0 | 0 | 0 |
29/12/2016 |
3.58
|
9,800 | 3.67 | 3.67 | 3.55 | 0 | 0 | 0 |
28/12/2016 |
3.67
|
800 | 3.64 | 3.67 | 3.58 | 0 | 0 | 0 |
27/12/2016 |
3.64
|
25,460 | 3.64 | 3.70 | 3.55 | 0 | 0 | 0 |
26/12/2016 |
3.64
|
13,100 | 3.58 | 3.73 | 3.58 | 0 | 0 | 0 |
23/12/2016 |
3.58
|
18,000 | 3.37 | 3.64 | 3.37 | 0 | 0 | 0 |
22/12/2016 |
3.37
|
12,100 | 3.37 | 3.40 | 3.34 | 0 | 0 | 0 |
21/12/2016 |
3.37
|
14,200 | 3.40 | 3.40 | 3.28 | 0 | 0 | 0 |
20/12/2016 |
3.40
|
20,600 | 3.43 | 3.52 | 3.17 | 0 | 0 | 0 |
19/12/2016 |
3.43
|
32,900 | 3.43 | 3.43 | 3.17 | 0 | 0 | 0 |
16/12/2016 |
3.43
|
25,300 | 3.49 | 3.49 | 3.34 | 0 | 0 | 0 |
15/12/2016 |
3.49
|
12,100 | 3.52 | 3.52 | 3.43 | 0 | 0 | 0 |
14/12/2016 |
3.52
|
2,300 | 3.55 | 3.55 | 3.43 | 0 | 0 | 0 |
13/12/2016 |
3.55
|
8,000 | 3.55 | 3.55 | 3.34 | 0 | 0 | 0 |
12/12/2016 |
3.55
|
8,600 | 3.58 | 3.58 | 3.40 | 0 | 0 | 0 |
09/12/2016 |
3.58
|
15,400 | 3.64 | 3.67 | 3.31 | 0 | 0 | 0 |
08/12/2016 |
3.64
|
11,800 | 3.55 | 3.82 | 3.52 | 0 | 0 | 0 |
07/12/2016 |
3.55
|
1,200 | 3.49 | 3.58 | 3.55 | 0 | 0 | 0 |
06/12/2016 |
3.49
|
7,740 | 3.64 | 3.67 | 3.49 | 0 | 0 | 0 |
05/12/2016 |
3.64
|
3,200 | 3.73 | 3.73 | 3.61 | 0 | 0 | 0 |
02/12/2016 |
3.73
|
41,200 | 3.70 | 3.73 | 3.55 | 0 | 0 | 0 |
01/12/2016 |
3.70
|
43,210 | 3.55 | 3.73 | 3.49 | 0 | 0 | 0 |
30/11/2016 |
3.55
|
18,600 | 3.40 | 3.55 | 3.28 | 0 | 100 | -0.0 |
29/11/2016 |
3.40
|
23,940 | 3.43 | 3.55 | 3.40 | 0 | 0 | 0 |
28/11/2016 |
3.43
|
8,300 | 3.43 | 3.43 | 3.40 | 0 | 0 | 0 |
25/11/2016 |
3.43
|
20,200 | 3.49 | 3.49 | 3.40 | 0 | 0 | 0 |
24/11/2016 |
3.49
|
7,500 | 3.52 | 3.64 | 3.43 | 0 | 0 | 0 |
23/11/2016 |
3.52
|
6,500 | 3.58 | 3.58 | 3.40 | 0 | 0 | 0 |
22/11/2016 |
3.58
|
33,700 | 3.64 | 3.64 | 3.46 | 0 | 0 | 0 |
21/11/2016 |
3.64
|
9,900 | 3.52 | 3.67 | 3.31 | 0 | 0 | 0 |
18/11/2016 |
3.52
|
7,300 | 3.70 | 3.70 | 3.52 | 0 | 0 | 0 |
17/11/2016 |
3.70
|
49,000 | 3.73 | 3.73 | 3.46 | 0 | 0 | 0 |
16/11/2016 |
3.73
|
25,170 | 3.67 | 3.73 | 3.49 | 0 | 0 | 0 |
15/11/2016 |
3.67
|
24,740 | 3.34 | 3.67 | 3.34 | 0 | 0 | 0 |
14/11/2016 |
3.34
|
14,700 | 3.14 | 3.43 | 3.05 | 0 | 0 | 0 |
11/11/2016 |
3.14
|
17,750 | 3.14 | 3.14 | 3.11 | 0 | 0 | 0 |
10/11/2016 |
3.14
|
20,360 | 3.14 | 3.20 | 3.08 | 0 | 0 | 0 |
09/11/2016 |
3.14
|
2,100 | 3.22 | 3.22 | 3.05 | 0 | 0 | 0 |
08/11/2016 |
3.22
|
17,500 | 3.22 | 3.25 | 2.93 | 0 | 0 | 0 |
07/11/2016 |
3.22
|
21,800 | 3.20 | 3.25 | 2.90 | 0 | 0 | 0 |
04/11/2016 |
3.20
|
21,900 | 3.25 | 3.31 | 3.11 | 0 | 0 | 0 |
03/11/2016 |
3.25
|
22,400 | 3.25 | 3.31 | 3.14 | 0 | 0 | 0 |
02/11/2016 |
3.25
|
14,800 | 3.40 | 3.40 | 3.11 | 0 | 0 | 0 |
01/11/2016 |
3.40
|
10,800 | 3.37 | 3.40 | 3.34 | 0 | 0 | 0 |
31/10/2016 |
3.37
|
20,700 | 3.28 | 3.37 | 3.25 | 0 | 0 | 0 |
28/10/2016 |
3.28
|
7,700 | 3.34 | 3.34 | 3.22 | 0 | 0 | 0 |
27/10/2016 |
3.34
|
5,000 | 3.34 | 3.34 | 3.22 | 0 | 0 | 0 |
26/10/2016 |
3.34
|
9,900 | 3.34 | 3.61 | 3.34 | 2,000 | 0 | 0.0 |
25/10/2016 |
3.34
|
11,400 | 3.28 | 3.34 | 3.20 | 0 | 0 | 0 |
24/10/2016 |
3.28
|
17,600 | 3.34 | 3.46 | 3.08 | 0 | 0 | 0 |
21/10/2016 |
3.34
|
108,200 | 3.58 | 3.58 | 3.22 | 0 | 0 | 0 |
20/10/2016 |
3.58
|
2,100 | 3.55 | 3.70 | 3.55 | 2,000 | 0 | 0.0 |
19/10/2016 |
3.55
|
7,100 | 3.70 | 3.70 | 3.55 | 0 | 0 | 0 |
18/10/2016 |
3.70
|
400 | 3.52 | 3.70 | 3.55 | 0 | 0 | 0 |
17/10/2016 |
3.52
|
8,400 | 3.73 | 3.73 | 3.52 | 0 | 0 | 0 |
14/10/2016 |
3.73
|
18,600 | 3.70 | 3.91 | 3.46 | 0 | 0 | 0 |
13/10/2016 |
3.70
|
5,400 | 3.73 | 3.73 | 3.64 | 0 | 0 | 0 |
12/10/2016 |
3.73
|
4,200 | 3.88 | 3.88 | 3.73 | 0 | 0 | 0 |
11/10/2016 |
3.88
|
2,900 | 3.82 | 3.88 | 3.76 | 1,200 | 0 | 0.0 |
10/10/2016 |
3.82
|
13,500 | 3.88 | 3.88 | 3.64 | 0 | 0 | 0 |
07/10/2016 |
3.88
|
11,220 | 3.88 | 3.91 | 3.76 | 0 | 0 | 0 |
06/10/2016 |
3.88
|
5,100 | 3.73 | 3.88 | 3.67 | 0 | 0 | 0 |
05/10/2016 |
3.73
|
14,100 | 3.73 | 3.85 | 3.67 | 0 | 0 | 0 |
04/10/2016 |
3.73
|
15,235 | 3.85 | 3.97 | 3.73 | 0 | 0 | 0 |
03/10/2016 |
3.85
|
10,400 | 3.88 | 4.00 | 3.85 | 0 | 0 | 0 |
30/09/2016 |
3.88
|
20,800 | 3.88 | 4.06 | 3.79 | 0 | 0 | 0 |
29/09/2016 |
3.88
|
9,300 | 3.97 | 3.97 | 3.88 | 0 | 0 | 0 |
28/09/2016 |
3.97
|
3,200 | 3.94 | 3.97 | 3.88 | 0 | 0 | 0 |
27/09/2016 |
3.94
|
9,700 | 4.00 | 4.03 | 3.94 | 0 | 0 | 0 |
26/09/2016 |
4.00
|
12,300 | 3.97 | 4.03 | 3.88 | 0 | 0 | 0 |
23/09/2016 |
3.97
|
5,680 | 3.97 | 3.97 | 3.91 | 2,000 | 0 | 0.0 |
22/09/2016 |
3.97
|
8,715 | 3.97 | 4.12 | 3.97 | 0 | 0 | 0 |