Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
2 tháng
(2024-09-09) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
3 tháng
(2024-08-12) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
24 tháng
(2022-11-21) |
-0.50 | -50% | 4,443,728 | 19,600 | 0.0 |
0.50
1.20
0.50
|
36 tháng
(2021-11-24) |
-2.40 | -82.76% | 22,480,706 | 24,000 | 0.0 |
0.50
3.70
0.50
|
60 tháng
(2019-12-05) |
-2.95 | -85.51% | 60,644,824 | 63,640 | 0.1 |
0.50
3.90
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/03/2017 |
4.15
|
10,130 | 4.19 | 4.20 | 3.91 | 0 | 0 | 0 |
10/03/2017 |
4.19
|
45,230 | 4.17 | 4.20 | 4.10 | 0 | 0 | 0 |
09/03/2017 |
4.17
|
10 | 4.14 | 4.17 | 4.17 | 0 | 0 | 0 |
08/03/2017 |
4.14
|
8,220 | 4.15 | 4.15 | 3.90 | 0 | 0 | 0 |
07/03/2017 |
4.15
|
11,020 | 3.98 | 4.19 | 3.98 | 0 | 0 | 0 |
06/03/2017 |
3.98
|
13,000 | 4.19 | 4.19 | 3.98 | 0 | 0 | 0 |
03/03/2017 |
4.19
|
8,290 | 4.19 | 4.20 | 4.10 | 0 | 0 | 0 |
02/03/2017 |
4.19
|
3,260 | 4.19 | 4.19 | 4.10 | 0 | 0 | 0 |
01/03/2017 |
4.19
|
12,010 | 4.20 | 4.20 | 3.95 | 0 | 0 | 0 |
28/02/2017 |
4.20
|
18,850 | 4.02 | 4.20 | 3.96 | 0 | 0 | 0 |
27/02/2017 |
4.02
|
5,490 | 4.23 | 4.23 | 4 | 0 | 0 | 0 |
24/02/2017 |
4.23
|
4,010 | 4.10 | 4.23 | 4.10 | 0 | 0 | 0 |
23/02/2017 |
4.10
|
4,580 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
22/02/2017 |
4.10
|
6,620 | 4.06 | 4.33 | 4.10 | 0 | 0 | 0 |
21/02/2017 |
4.06
|
16,260 | 4.20 | 4.20 | 4.06 | 0 | 0 | 0 |
20/02/2017 |
4.20
|
10,020 | 4.20 | 4.29 | 4.20 | 0 | 0 | 0 |
17/02/2017 |
4.20
|
400 | 4.18 | 4.20 | 4.19 | 0 | 0 | 0 |
16/02/2017 |
4.18
|
5,030 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
15/02/2017 |
4.20
|
2,010 | 4.19 | 4.20 | 3.91 | 0 | 0 | 0 |
14/02/2017 |
4.19
|
11,080 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
13/02/2017 |
4.20
|
1,310 | 4.20 | 4.20 | 4.16 | 0 | 0 | 0 |
10/02/2017 |
4.20
|
11,350 | 4.16 | 4.20 | 4.10 | 0 | 0 | 0 |
09/02/2017 |
4.16
|
2,300 | 4.15 | 4.16 | 4.16 | 0 | 0 | 0 |
08/02/2017 |
4.15
|
21,140 | 4.46 | 4.46 | 4.15 | 0 | 0 | 0 |
07/02/2017 |
4.46
|
1,010 | 4.46 | 4.60 | 4.46 | 0 | 0 | 0 |
06/02/2017 |
4.46
|
58,090 | 4.30 | 4.60 | 4.31 | 0 | 0 | 0 |
03/02/2017 |
4.30
|
28,640 | 4.18 | 4.30 | 4.20 | 0 | 0 | 0 |
02/02/2017 |
4.18
|
33,560 | 3.91 | 4.18 | 3.95 | 0 | 0 | 0 |
25/01/2017 |
3.91
|
9,150 | 4.20 | 4.20 | 3.91 | 0 | 0 | 0 |
24/01/2017 |
4.20
|
50 | 4.25 | 4.25 | 4.20 | 0 | 0 | 0 |
23/01/2017 |
4.25
|
50 | 4.20 | 4.25 | 4.25 | 0 | 0 | 0 |
20/01/2017 |
4.20
|
10 | 4.10 | 4.20 | 4.20 | 0 | 0 | 0 |
19/01/2017 |
4.10
|
4,310 | 4.19 | 4.19 | 3.90 | 0 | 0 | 0 |
18/01/2017 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
17/01/2017 |
4.19
|
6,330 | 3.98 | 4.20 | 3.81 | 0 | 0 | 0 |
16/01/2017 |
3.98
|
10,780 | 4.27 | 4.27 | 3.98 | 0 | 0 | 0 |
13/01/2017 |
4.27
|
3,450 | 4.28 | 4.30 | 4.05 | 0 | 0 | 0 |
12/01/2017 |
4.28
|
50 | 4.10 | 4.38 | 4 | 0 | 0 | 0 |
11/01/2017 |
4.10
|
1,110 | 4.31 | 4.35 | 4.05 | 0 | 0 | 0 |
10/01/2017 |
4.31
|
3,010 | 4.35 | 4.35 | 4.10 | 0 | 0 | 0 |
09/01/2017 |
4.35
|
2,170 | 4.32 | 4.35 | 4.29 | 0 | 0 | 0 |
06/01/2017 |
4.32
|
12,140 | 4.11 | 4.39 | 4.30 | 0 | 0 | 0 |
05/01/2017 |
4.11
|
26,170 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
04/01/2017 |
4.40
|
150 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
03/01/2017 |
4.50
|
24,090 | 4.28 | 4.50 | 4.25 | 0 | 0 | 0 |
30/12/2016 |
4.28
|
9,220 | 4.20 | 4.28 | 4.01 | 0 | 0 | 0 |
29/12/2016 |
4.20
|
18,610 | 4.30 | 4.39 | 4 | 0 | 0 | 0 |
28/12/2016 |
4.30
|
2,850 | 4.06 | 4.30 | 4.19 | 0 | 0 | 0 |
27/12/2016 |
4.06
|
7,020 | 4.30 | 4.50 | 4.06 | 0 | 0 | 0 |
26/12/2016 |
4.30
|
180,060 | 4.16 | 4.45 | 4.30 | 0 | 0 | 0 |
23/12/2016 |
4.16
|
50,170 | 3.89 | 4.16 | 4.10 | 0 | 0 | 0 |
22/12/2016 |
3.89
|
81,230 | 3.64 | 3.89 | 3.87 | 0 | 0 | 0 |
21/12/2016 |
3.64
|
18,080 | 3.90 | 3.99 | 3.64 | 0 | 0 | 0 |
20/12/2016 |
3.90
|
3,010 | 3.96 | 4 | 3.90 | 0 | 0 | 0 |
19/12/2016 |
3.96
|
10,020 | 3.99 | 3.99 | 3.90 | 0 | 0 | 0 |
16/12/2016 |
3.99
|
5,690 | 3.90 | 3.99 | 3.80 | 0 | 0 | 0 |
15/12/2016 |
3.90
|
10 | 3.69 | 3.90 | 3.90 | 0 | 0 | 0 |
14/12/2016 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
13/12/2016 |
3.69
|
150 | 3.80 | 3.80 | 3.55 | 0 | 0 | 0 |
12/12/2016 |
3.80
|
30 | 3.78 | 4 | 3.80 | 0 | 0 | 0 |
09/12/2016 |
3.78
|
1,860 | 3.65 | 3.79 | 3.51 | 0 | 0 | 0 |
08/12/2016 |
3.65
|
2,390 | 3.89 | 3.89 | 3.65 | 0 | 0 | 0 |
07/12/2016 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
06/12/2016 |
3.89
|
1,110 | 3.99 | 3.99 | 3.81 | 0 | 0 | 0 |
05/12/2016 |
3.99
|
380 | 4.05 | 4.05 | 3.79 | 0 | 0 | 0 |
02/12/2016 |
4.05
|
20 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
01/12/2016 |
4.10
|
1,160 | 3.90 | 4.10 | 3.90 | 600 | 0 | 0.0 |
30/11/2016 |
3.90
|
260 | 3.71 | 3.95 | 3.75 | 0 | 0 | 0 |
29/11/2016 |
3.71
|
1,430 | 3.92 | 4.17 | 3.70 | 0 | 0 | 0 |
28/11/2016 |
3.92
|
1,380 | 3.97 | 3.98 | 3.70 | 0 | 0 | 0 |
25/11/2016 |
3.97
|
740 | 3.89 | 3.99 | 3.72 | 0 | 0 | 0 |
24/11/2016 |
3.89
|
40 | 3.81 | 3.89 | 3.89 | 0 | 0 | 0 |
23/11/2016 |
3.81
|
9,200 | 3.99 | 4 | 3.81 | 0 | 0 | 0 |
22/11/2016 |
3.99
|
5,190 | 3.89 | 4 | 3.89 | 0 | 0 | 0 |
21/11/2016 |
3.89
|
1,020 | 3.86 | 3.90 | 3.82 | 0 | 0 | 0 |
18/11/2016 |
3.86
|
7,320 | 3.97 | 3.97 | 3.86 | 0 | 0 | 0 |
17/11/2016 |
3.97
|
140 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
16/11/2016 |
3.97
|
660 | 3.97 | 3.97 | 3.95 | 0 | 0 | 0 |
15/11/2016 |
3.97
|
1,060 | 4 | 4 | 3.97 | 0 | 0 | 0 |
14/11/2016 |
4
|
3,000 | 4 | 4 | 3.75 | 0 | 0 | 0 |
11/11/2016 |
4
|
90 | 4.05 | 4.05 | 4 | 0 | 0 | 0 |
10/11/2016 |
4.05
|
4,970 | 3.85 | 4.05 | 3.98 | 0 | 0 | 0 |
09/11/2016 |
3.85
|
420 | 3.99 | 3.99 | 3.80 | 0 | 0 | 0 |
08/11/2016 |
3.99
|
1,260 | 4 | 4 | 3.85 | 0 | 0 | 0 |
07/11/2016 |
4
|
10 | 4 | 4 | 4 | 0 | 0 | 0 |
04/11/2016 |
4
|
2,640 | 4 | 4 | 3.90 | 0 | 0 | 0 |
03/11/2016 |
4
|
2,940 | 4 | 4 | 3.90 | 0 | 0 | 0 |
02/11/2016 |
4
|
12,810 | 4 | 4 | 4 | 0 | 0 | 0 |
01/11/2016 |
4
|
1,900 | 3.93 | 4 | 3.92 | 0 | 0 | 0 |
31/10/2016 |
3.93
|
190 | 3.90 | 3.94 | 3.92 | 0 | 0 | 0 |
28/10/2016 |
3.90
|
470 | 3.90 | 3.90 | 3.89 | 0 | 0 | 0 |
27/10/2016 |
3.90
|
30 | 3.90 | 3.99 | 3.76 | 0 | 0 | 0 |
26/10/2016 |
3.90
|
1,290 | 3.90 | 3.90 | 3.89 | 0 | 0 | 0 |
25/10/2016 |
3.90
|
3,310 | 3.86 | 3.90 | 3.80 | 0 | 0 | 0 |
24/10/2016 |
3.86
|
7,890 | 4.09 | 4.09 | 3.86 | 0 | 0 | 0 |
21/10/2016 |
4.09
|
10 | 4 | 4.09 | 4.09 | 0 | 0 | 0 |
20/10/2016 |
4
|
10,330 | 4 | 4.09 | 3.72 | 0 | 0 | 0 |
19/10/2016 |
4
|
490 | 4 | 4.15 | 4 | 0 | 0 | 0 |
18/10/2016 |
4
|
3,040 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
17/10/2016 |
4.10
|
4,180 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |