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) |
-1 | -3.85% | 445,600 | 700 | 0.0 |
25
26.20
25
|
2 tháng
(2024-07-22) |
-1.74 | -6.50% | 1,412,800 | 54,200 | 1.5 |
25
28.33
25
|
3 tháng
(2024-06-21) |
-3.33 | -11.76% | 2,967,100 | 89,900 | 2.6 |
25
28.71
25
|
6 tháng
(2024-03-25) |
-8.12 | -24.51% | 5,615,800 | 193,500 | 5.9 |
25
33.96
25
|
12 tháng
(2023-09-25) |
2.40 | 10.61% | 8,899,700 | 194,600 | 6.0 |
20.39
33.96
25
|
24 tháng
(2022-09-30) |
2.25 | 9.90% | 10,052,305 | 194,800 | 6.0 |
16.86
33.96
25
|
36 tháng
(2021-10-05) |
5.30 | 26.92% | 13,095,212 | -111,521 | -1.5 |
16.86
33.96
25
|
60 tháng
(2019-10-16) |
16.92 | 209.39% | 56,873,416 | 196,640 | 5.5 |
6.19
33.96
25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2017 |
5.36
|
0 | 5.29 | 5.36 | 5.36 | 0 | 0 | 0 |
08/02/2017 |
5.29
|
3,800 | 6.19 | 7.10 | 5.29 | 0 | 0 | 0 |
07/02/2017 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
06/02/2017 |
6.19
|
100 | 6.34 | 6.34 | 6.19 | 0 | 0 | 0 |
03/02/2017 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
02/02/2017 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
25/01/2017 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
24/01/2017 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
23/01/2017 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
20/01/2017 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
19/01/2017 |
6.34
|
100 | 6.12 | 6.34 | 6.34 | 0 | 0 | 0 |
18/01/2017 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
17/01/2017 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
16/01/2017 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
13/01/2017 |
6.12
|
100 | 5.59 | 6.12 | 6.12 | 0 | 0 | 0 |
12/01/2017 |
5.59
|
1,300 | 6.57 | 6.87 | 5.59 | 0 | 0 | 0 |
11/01/2017 |
6.57
|
100 | 6.34 | 6.57 | 6.57 | 0 | 0 | 0 |
10/01/2017 |
6.34
|
900 | 7.40 | 8.23 | 6.34 | 0 | 0 | 0 |
09/01/2017 |
7.40
|
100 | 6.80 | 7.40 | 7.40 | 0 | 0 | 0 |
06/01/2017 |
6.80
|
100 | 6.04 | 6.80 | 6.80 | 0 | 0 | 0 |
05/01/2017 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
04/01/2017 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
03/01/2017 |
6.04
|
100 | 4.83 | 6.04 | 6.04 | 0 | 0 | 0 |
30/12/2016 |
4.83
|
400 | 5.66 | 6.49 | 4.83 | 0 | 0 | 0 |
29/12/2016 |
5.66
|
100 | 4.98 | 5.66 | 5.66 | 0 | 0 | 0 |
28/12/2016 |
4.98
|
100 | 4.38 | 4.98 | 4.98 | 0 | 0 | 0 |
27/12/2016 |
4.38
|
100 | 3.85 | 4.38 | 4.38 | 0 | 0 | 0 |
26/12/2016 |
3.85
|
100 | 4.76 | 4.76 | 3.85 | 0 | 0 | 0 |
23/12/2016 |
4.76
|
200 | 4.15 | 4.76 | 4.30 | 0 | 0 | 0 |
22/12/2016 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
21/12/2016 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
20/12/2016 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
19/12/2016 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
16/12/2016 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
15/12/2016 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
14/12/2016 |
4.15
|
100 | 4.08 | 4.15 | 4.15 | 0 | 0 | 0 |
13/12/2016 |
4.08
|
100 | 4.00 | 4.08 | 4.08 | 0 | 0 | 0 |
12/12/2016 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
09/12/2016 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
08/12/2016 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
07/12/2016 |
4.00
|
100 | 3.62 | 4.00 | 4.00 | 0 | 0 | 0 |
06/12/2016 |
3.62
|
100 | 3.40 | 3.62 | 3.62 | 0 | 0 | 0 |
05/12/2016 |
3.40
|
100 | 3.17 | 3.40 | 3.40 | 0 | 0 | 0 |
02/12/2016 |
3.17
|
100 | 3.02 | 3.17 | 3.17 | 0 | 0 | 0 |
01/12/2016 |
3.02
|
100 | 2.87 | 3.02 | 3.02 | 0 | 0 | 0 |
30/11/2016 |
2.87
|
100 | 2.79 | 2.87 | 2.87 | 0 | 0 | 0 |
29/11/2016 |
2.79
|
100 | 2.72 | 2.79 | 2.79 | 0 | 0 | 0 |
28/11/2016 |
2.72
|
600 | 2.49 | 2.79 | 2.19 | 0 | 0 | 0 |
25/11/2016 |
2.49
|
200 | 1.89 | 2.49 | 2.49 | 0 | 0 | 0 |
24/11/2016 |
1.89
|
200 | 2.19 | 2.49 | 1.89 | 0 | 0 | 0 |
23/11/2016 |
2.19
|
2,700 | 2.57 | 2.57 | 2.19 | 0 | 0 | 0 |
22/11/2016 |
2.57
|
100 | 3.02 | 3.02 | 2.57 | 0 | 0 | 0 |
21/11/2016 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
18/11/2016 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
17/11/2016 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
16/11/2016 |
3.02
|
100 | 2.64 | 3.02 | 3.02 | 0 | 0 | 0 |
15/11/2016 |
2.64
|
100 | 3.25 | 3.25 | 2.64 | 0 | 0 | 0 |
14/11/2016 |
3.25
|
200 | 2.87 | 3.25 | 2.87 | 0 | 0 | 0 |
11/11/2016 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
10/11/2016 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
09/11/2016 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
08/11/2016 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
07/11/2016 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
04/11/2016 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
03/11/2016 |
2.87
|
100 | 2.57 | 2.87 | 2.87 | 0 | 0 | 0 |
02/11/2016 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 |
01/11/2016 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 |
31/10/2016 |
2.57
|
100 | 2.34 | 2.57 | 2.57 | 0 | 0 | 0 |
28/10/2016 |
2.34
|
100 | 2.04 | 2.34 | 2.34 | 0 | 0 | 0 |
27/10/2016 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 |
26/10/2016 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 |
25/10/2016 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 |
24/10/2016 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 |
21/10/2016 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 |
20/10/2016 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 |
19/10/2016 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 |
18/10/2016 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 |
17/10/2016 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 |
14/10/2016 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 |
13/10/2016 |
2.04
|
100 | 1.81 | 2.04 | 2.04 | 0 | 0 | 0 |
12/10/2016 |
1.81
|
0 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 |
11/10/2016 |
1.81
|
100 | 1.59 | 1.81 | 1.81 | 0 | 0 | 0 |
10/10/2016 |
1.59
|
0 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
07/10/2016 |
1.59
|
100 | 1.81 | 1.81 | 1.59 | 0 | 0 | 0 |
06/10/2016 |
1.81
|
100 | 1.74 | 1.81 | 1.81 | 0 | 0 | 0 |
05/10/2016 |
1.74
|
100 | 1.51 | 1.74 | 1.74 | 0 | 0 | 0 |
04/10/2016 |
1.51
|
100 | 1.36 | 1.51 | 1.51 | 0 | 0 | 0 |
03/10/2016 |
1.36
|
100 | 1.59 | 1.59 | 1.36 | 0 | 0 | 0 |
30/09/2016 |
1.59
|
0 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
29/09/2016 |
1.59
|
100 | 1.43 | 1.59 | 1.59 | 0 | 0 | 0 |
28/09/2016 |
1.43
|
100 | 1.28 | 1.43 | 1.43 | 0 | 0 | 0 |
27/09/2016 |
1.28
|
100 | 1.13 | 1.28 | 1.28 | 0 | 0 | 0 |
26/09/2016 |
1.13
|
0 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 |
23/09/2016 |
1.13
|
100 | 1.28 | 1.28 | 1.13 | 0 | 0 | 0 |
22/09/2016 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
21/09/2016 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
20/09/2016 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
19/09/2016 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
16/09/2016 |
1.28
|
100 | 1.43 | 1.43 | 1.28 | 0 | 0 | 0 |
15/09/2016 |
1.43
|
100 | 1.66 | 1.66 | 1.43 | 0 | 0 | 0 |