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) |
-0.08 | -1.20% | 14,734,000 | -156,000 | -1.2 |
6.05
6.83
6.60
|
2 tháng
(2024-07-22) |
-1.84 | -21.80% | 46,621,800 | -420,400 | -3.2 |
5.68
8.44
6.60
|
3 tháng
(2024-06-24) |
-7.10 | -51.82% | 64,123,900 | 478,200 | 6.5 |
5.68
14.45
6.60
|
6 tháng
(2024-03-25) |
-4.30 | -39.45% | 136,595,800 | 318,600 | 1.5 |
5.68
17.85
6.60
|
12 tháng
(2023-09-26) |
-4.40 | -40% | 243,520,800 | 445,600 | 2.0 |
5.68
17.85
6.60
|
24 tháng
(2022-10-03) |
-0.05 | -0.75% | 398,433,700 | 459,400 | 1.7 |
3.32
17.85
6.60
|
36 tháng
(2021-10-06) |
-0.44 | -6.25% | 627,262,100 | 691,530 | 2.5 |
3.32
23.20
6.60
|
60 tháng
(2019-10-17) |
1.83 | 38.36% | 859,709,410 | 503,580 | 2.2 |
3.32
23.20
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2017 |
3.85
|
10,340 | 3.79 | 3.96 | 3.79 | 0 | 0 | 0 |
13/02/2017 |
3.79
|
27,340 | 3.83 | 3.87 | 3.79 | 0 | 0 | 0 |
10/02/2017 |
3.83
|
88,990 | 3.70 | 3.92 | 3.79 | 0 | 0 | 0 |
09/02/2017 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
08/02/2017 |
3.70
|
10,280 | 3.61 | 3.70 | 3.43 | 0 | 0 | 0 |
07/02/2017 |
3.61
|
40,660 | 3.83 | 3.94 | 3.61 | 0 | 0 | 0 |
06/02/2017 |
3.83
|
69,850 | 3.65 | 3.90 | 3.61 | 0 | 0 | 0 |
03/02/2017 |
3.65
|
9,630 | 3.70 | 3.79 | 3.52 | 0 | 0 | 0 |
02/02/2017 |
3.70
|
19,970 | 3.70 | 3.70 | 3.46 | 0 | 0 | 0 |
25/01/2017 |
3.70
|
48,940 | 3.47 | 3.70 | 3.45 | 0 | 0 | 0 |
24/01/2017 |
3.47
|
1,430 | 3.47 | 3.48 | 3.25 | 0 | 0 | 0 |
23/01/2017 |
3.47
|
64,580 | 3.34 | 3.48 | 3.12 | 0 | 0 | 0 |
20/01/2017 |
3.34
|
930 | 3.17 | 3.34 | 3.17 | 0 | 0 | 0 |
19/01/2017 |
3.17
|
2,560 | 3.16 | 3.37 | 3.17 | 0 | 0 | 0 |
18/01/2017 |
3.16
|
1,140 | 3.27 | 3.27 | 3.16 | 0 | 0 | 0 |
17/01/2017 |
3.27
|
36,890 | 3.07 | 3.27 | 2.98 | 0 | 0 | 0 |
16/01/2017 |
3.07
|
3,350 | 3.25 | 3.25 | 3.07 | 0 | 0 | 0 |
13/01/2017 |
3.25
|
10 | 3.16 | 3.25 | 3.25 | 0 | 0 | 0 |
12/01/2017 |
3.16
|
7,320 | 3.08 | 3.16 | 3.08 | 0 | 0 | 0 |
11/01/2017 |
3.08
|
3,920 | 3.14 | 3.16 | 3.07 | 0 | 0 | 0 |
10/01/2017 |
3.14
|
260 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
09/01/2017 |
3.14
|
42,230 | 3.08 | 3.16 | 3.14 | 0 | 0 | 0 |
06/01/2017 |
3.08
|
15,800 | 3.28 | 3.28 | 3.08 | 0 | 0 | 0 |
05/01/2017 |
3.28
|
2,940 | 3.25 | 3.29 | 3.12 | 0 | 0 | 0 |
04/01/2017 |
3.25
|
6,200 | 3.19 | 3.25 | 3.17 | 0 | 0 | 0 |
03/01/2017 |
3.19
|
19,600 | 3.43 | 3.43 | 3.19 | 0 | 0 | 0 |
30/12/2016 |
3.43
|
35,020 | 3.61 | 3.61 | 3.35 | 0 | 0 | 0 |
29/12/2016 |
3.61
|
62,790 | 3.37 | 3.61 | 3.14 | 0 | 0 | 0 |
28/12/2016 |
3.37
|
20,580 | 3.16 | 3.37 | 2.95 | 0 | 0 | 0 |
27/12/2016 |
3.16
|
97,790 | 3.11 | 3.16 | 2.90 | 0 | 0 | 0 |
26/12/2016 |
3.11
|
48,780 | 3.18 | 3.18 | 2.98 | 0 | 0 | 0 |
23/12/2016 |
3.18
|
7,450 | 3.15 | 3.18 | 2.93 | 0 | 0 | 0 |
22/12/2016 |
3.15
|
19,360 | 3.20 | 3.20 | 3.08 | 0 | 0 | 0 |
21/12/2016 |
3.20
|
48,740 | 3.11 | 3.20 | 3.07 | 0 | 0 | 0 |
20/12/2016 |
3.11
|
35,070 | 3.23 | 3.23 | 3.11 | 0 | 0 | 0 |
19/12/2016 |
3.23
|
15,600 | 3.08 | 3.23 | 2.90 | 0 | 200 | -0.0 |
16/12/2016 |
3.08
|
34,800 | 3.06 | 3.08 | 2.98 | 0 | 0 | 0 |
15/12/2016 |
3.06
|
61,270 | 3.07 | 3.07 | 2.86 | 0 | 0 | 0 |
14/12/2016 |
3.07
|
11,910 | 3.16 | 3.34 | 3.01 | 0 | 0 | 0 |
13/12/2016 |
3.16
|
39,030 | 3.16 | 3.16 | 2.98 | 0 | 0 | 0 |
12/12/2016 |
3.16
|
44,250 | 3.34 | 3.43 | 3.16 | 0 | 0 | 0 |
09/12/2016 |
3.34
|
8,470 | 3.43 | 3.46 | 3.32 | 0 | 0 | 0 |
08/12/2016 |
3.43
|
5,770 | 3.42 | 3.44 | 3.34 | 0 | 0 | 0 |
07/12/2016 |
3.42
|
7,020 | 3.42 | 3.42 | 3.34 | 0 | 0 | 0 |
06/12/2016 |
3.42
|
4,610 | 3.43 | 3.43 | 3.25 | 0 | 0 | 0 |
05/12/2016 |
3.43
|
7,470 | 3.46 | 3.46 | 3.34 | 0 | 0 | 0 |
02/12/2016 |
3.46
|
43,270 | 3.46 | 3.46 | 3.35 | 0 | 0 | 0 |
01/12/2016 |
3.46
|
87,520 | 3.46 | 3.52 | 3.24 | 0 | 0 | 0 |
30/11/2016 |
3.46
|
13,500 | 3.43 | 3.53 | 3.38 | 0 | 0 | 0 |
29/11/2016 |
3.43
|
16,450 | 3.35 | 3.50 | 3.38 | 0 | 0 | 0 |
28/11/2016 |
3.35
|
17,950 | 3.52 | 3.52 | 3.35 | 0 | 0 | 0 |
25/11/2016 |
3.52
|
9,060 | 3.52 | 3.55 | 3.48 | 0 | 0 | 0 |
24/11/2016 |
3.52
|
31,010 | 3.56 | 3.56 | 3.49 | 0 | 0 | 0 |
23/11/2016 |
3.56
|
250 | 3.52 | 3.56 | 3.56 | 0 | 0 | 0 |
22/11/2016 |
3.52
|
15,940 | 3.58 | 3.60 | 3.47 | 0 | 0 | 0 |
21/11/2016 |
3.58
|
34,630 | 3.61 | 3.61 | 3.47 | 0 | 0 | 0 |
18/11/2016 |
3.61
|
21,010 | 3.56 | 3.64 | 3.47 | 0 | 0 | 0 |
17/11/2016 |
3.56
|
14,360 | 3.56 | 3.65 | 3.56 | 0 | 0 | 0 |
16/11/2016 |
3.56
|
22,280 | 3.48 | 3.57 | 3.47 | 0 | 0 | 0 |
15/11/2016 |
3.48
|
13,430 | 3.47 | 3.50 | 3.34 | 0 | 0 | 0 |
14/11/2016 |
3.47
|
10,050 | 3.48 | 3.50 | 3.26 | 0 | 0 | 0 |
11/11/2016 |
3.48
|
8,080 | 3.44 | 3.51 | 3.43 | 0 | 0 | 0 |
10/11/2016 |
3.44
|
7,070 | 3.50 | 3.50 | 3.44 | 0 | 0 | 0 |
09/11/2016 |
3.50
|
1,610 | 3.47 | 3.50 | 3.25 | 0 | 0 | 0 |
08/11/2016 |
3.47
|
31,130 | 3.52 | 3.52 | 3.41 | 0 | 0 | 0 |
07/11/2016 |
3.52
|
73,110 | 3.64 | 3.64 | 3.39 | 0 | 0 | 0 |
04/11/2016 |
3.64
|
50 | 3.60 | 3.64 | 3.64 | 0 | 0 | 0 |
03/11/2016 |
3.60
|
10,700 | 3.65 | 3.65 | 3.54 | 0 | 0 | 0 |
02/11/2016 |
3.65
|
540 | 3.67 | 3.67 | 3.55 | 0 | 0 | 0 |
01/11/2016 |
3.67
|
35,450 | 3.70 | 3.70 | 3.47 | 0 | 0 | 0 |
31/10/2016 |
3.70
|
30,240 | 3.79 | 3.79 | 3.56 | 0 | 0 | 0 |
28/10/2016 |
3.79
|
35,130 | 3.77 | 3.79 | 3.61 | 0 | 0 | 0 |
27/10/2016 |
3.77
|
34,650 | 3.78 | 3.78 | 3.59 | 0 | 0 | 0 |
26/10/2016 |
3.78
|
56,110 | 3.53 | 3.78 | 3.53 | 0 | 0 | 0 |
25/10/2016 |
3.53
|
47,850 | 3.60 | 3.61 | 3.35 | 0 | 0 | 0 |
24/10/2016 |
3.60
|
5,810 | 3.60 | 3.63 | 3.60 | 180 | 0 | 0.0 |
21/10/2016 |
3.60
|
10,090 | 3.54 | 3.61 | 3.54 | 0 | 0 | 0 |
20/10/2016 |
3.54
|
9,050 | 3.55 | 3.55 | 3.54 | 0 | 0 | 0 |
19/10/2016 |
3.55
|
10,050 | 3.61 | 3.70 | 3.55 | 0 | 0 | 0 |
18/10/2016 |
3.61
|
2,000 | 3.61 | 3.61 | 3.60 | 0 | 0 | 0 |
17/10/2016 |
3.61
|
15,100 | 3.62 | 3.63 | 3.61 | 0 | 0 | 0 |
14/10/2016 |
3.62
|
3,060 | 3.61 | 3.76 | 3.62 | 0 | 0 | 0 |
13/10/2016 |
3.61
|
22,740 | 3.61 | 3.86 | 3.61 | 0 | 0 | 0 |
12/10/2016 |
3.61
|
64,480 | 3.52 | 3.61 | 3.51 | 0 | 0 | 0 |
11/10/2016 |
3.52
|
1,010 | 3.53 | 3.61 | 3.52 | 0 | 0 | 0 |
10/10/2016 |
3.53
|
14,100 | 3.52 | 3.61 | 3.53 | 0 | 0 | 0 |
07/10/2016 |
3.52
|
6,760 | 3.53 | 3.60 | 3.52 | 0 | 0 | 0 |
06/10/2016 |
3.53
|
11,900 | 3.65 | 3.65 | 3.52 | 0 | 0 | 0 |
05/10/2016 |
3.65
|
240 | 3.53 | 3.69 | 3.50 | 0 | 0 | 0 |
04/10/2016 |
3.53
|
23,260 | 3.56 | 3.61 | 3.53 | 0 | 0 | 0 |
03/10/2016 |
3.56
|
89,530 | 3.79 | 3.79 | 3.55 | 0 | 0 | 0 |
30/09/2016 |
3.79
|
59,160 | 3.54 | 3.79 | 3.53 | 0 | 0 | 0 |
29/09/2016 |
3.54
|
15,120 | 3.49 | 3.56 | 3.52 | 0 | 0 | 0 |
28/09/2016 |
3.49
|
28,750 | 3.55 | 3.55 | 3.49 | 0 | 0 | 0 |
27/09/2016 |
3.55
|
9,160 | 3.52 | 3.56 | 3.48 | 0 | 0 | 0 |
26/09/2016 |
3.52
|
23,980 | 3.49 | 3.52 | 3.49 | 0 | 0 | 0 |
23/09/2016 |
3.49
|
33,980 | 3.68 | 3.69 | 3.47 | 0 | 0 | 0 |
22/09/2016 |
3.68
|
5,260 | 3.46 | 3.68 | 3.46 | 0 | 0 | 0 |
21/09/2016 |
3.46
|
204,050 | 3.60 | 3.69 | 3.46 | 0 | 0 | 0 |
20/09/2016 |
3.60
|
68,270 | 3.49 | 3.60 | 3.49 | 0 | 0 | 0 |