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) |
-3.10 | -23.48% | 5,187,600 | 0 | 0 |
8.10
13.20
10
|
2 tháng
(2024-07-22) |
-7.30 | -41.95% | 15,448,500 | 0 | 0 |
8.10
20.40
10
|
3 tháng
(2024-06-24) |
-8.80 | -46.56% | 25,810,700 | 0 | 0 |
8.10
24.20
10
|
6 tháng
(2024-03-25) |
-6.60 | -39.52% | 39,262,600 | 0 | 0 |
8.10
24.20
10
|
12 tháng
(2023-09-26) |
-24.40 | -70.72% | 83,625,500 | -500 | -0.0 |
8.10
34.50
10
|
24 tháng
(2022-10-03) |
-0.80 | -7.34% | 113,646,121 | -2,000 | -0.1 |
5.10
34.70
10
|
36 tháng
(2021-10-06) |
5.40 | 114.89% | 155,512,926 | -100,700 | -1.6 |
4.60
37.50
10
|
60 tháng
(2019-10-17) |
6.70 | 197.06% | 175,838,766 | -223,620 | -2.1 |
2.30
37.50
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2017 |
4.14
|
9,000 | 4.14 | 4.14 | 3.96 | 0 | 0 | 0 |
28/11/2017 |
4.14
|
13,200 | 4.05 | 4.14 | 3.96 | 0 | 0 | 0 |
27/11/2017 |
4.05
|
8,600 | 3.96 | 4.05 | 3.96 | 0 | 0 | 0 |
24/11/2017 |
3.96
|
3,020 | 4.05 | 4.05 | 3.87 | 0 | 0 | 0 |
23/11/2017 |
4.05
|
35,920 | 3.78 | 4.05 | 3.78 | 8,600 | 0 | 0.0 |
22/11/2017 |
3.78
|
15,400 | 4.05 | 4.05 | 3.78 | 0 | 0 | 0 |
21/11/2017 |
4.05
|
10,500 | 3.87 | 4.05 | 3.60 | 3,300 | 0 | 0.0 |
20/11/2017 |
3.87
|
2,740 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
17/11/2017 |
3.87
|
1,000 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
16/11/2017 |
3.87
|
8,600 | 3.87 | 4.05 | 3.87 | 0 | 0 | 0 |
15/11/2017 |
3.87
|
900 | 3.96 | 3.96 | 3.87 | 0 | 0 | 0 |
14/11/2017 |
3.96
|
2,000 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
13/11/2017 |
3.96
|
9,300 | 3.96 | 4.05 | 3.96 | 0 | 0 | 0 |
10/11/2017 |
3.96
|
29,920 | 3.96 | 3.96 | 3.69 | 16,800 | 0 | 0.1 |
09/11/2017 |
3.96
|
6,200 | 4.14 | 4.14 | 3.96 | 0 | 0 | 0 |
08/11/2017 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
07/11/2017 |
4.14
|
100 | 4.05 | 4.14 | 4.14 | 0 | 0 | 0 |
06/11/2017 |
4.05
|
800 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
03/11/2017 |
4.05
|
200 | 3.87 | 4.05 | 3.87 | 0 | 0 | 0 |
02/11/2017 |
3.87
|
4,300 | 3.87 | 3.87 | 3.69 | 1,300 | 0 | 0.0 |
01/11/2017 |
3.87
|
3,400 | 4.05 | 4.32 | 3.87 | 2,600 | 0 | 0.0 |
31/10/2017 |
4.05
|
6,740 | 4.23 | 4.23 | 4.05 | 4,500 | 0 | 0.0 |
30/10/2017 |
4.23
|
5,410 | 4.23 | 4.23 | 4.14 | 3,700 | 0 | 0.0 |
27/10/2017 |
4.23
|
5,700 | 4.32 | 4.32 | 4.23 | 1,300 | 0 | 0.0 |
26/10/2017 |
4.32
|
3,400 | 4.23 | 4.32 | 4.23 | 800 | 0 | 0.0 |
25/10/2017 |
4.23
|
3,300 | 4.23 | 4.32 | 4.23 | 1,600 | 0 | 0.0 |
24/10/2017 |
4.23
|
1,600 | 4.23 | 4.41 | 4.23 | 0 | 0 | 0 |
23/10/2017 |
4.23
|
7,500 | 4.41 | 4.41 | 4.23 | 3,200 | 0 | 0.0 |
20/10/2017 |
4.41
|
300 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
19/10/2017 |
4.41
|
100 | 4.32 | 4.41 | 4.41 | 0 | 0 | 0 |
18/10/2017 |
4.32
|
1,000 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
17/10/2017 |
4.32
|
3,041 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
16/10/2017 |
4.32
|
6,600 | 4.41 | 4.59 | 4.32 | 0 | 0 | 0 |
13/10/2017 |
4.41
|
500 | 4.23 | 4.41 | 4.41 | 0 | 0 | 0 |
12/10/2017 |
4.23
|
3,620 | 4.32 | 4.32 | 4.23 | 2,200 | 0 | 0.0 |
11/10/2017 |
4.32
|
1,000 | 4.41 | 4.41 | 4.32 | 0 | 0 | 0 |
10/10/2017 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
09/10/2017 |
4.41
|
900 | 4.50 | 4.50 | 4.32 | 0 | 0 | 0 |
06/10/2017 |
4.50
|
1,500 | 4.41 | 4.50 | 4.23 | 800 | 0 | 0.0 |
05/10/2017 |
4.41
|
300 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
04/10/2017 |
4.41
|
1,100 | 4.50 | 4.50 | 4.23 | 100 | 0 | 0.0 |
03/10/2017 |
4.50
|
1,100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
02/10/2017 |
4.50
|
600 | 4.41 | 4.50 | 4.50 | 0 | 0 | 0 |
29/09/2017 |
4.41
|
12,150 | 4.50 | 4.50 | 4.23 | 10,200 | 0 | 0.0 |
28/09/2017 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
27/09/2017 |
4.50
|
800 | 4.23 | 4.59 | 4.23 | 100 | 0 | 0.0 |
26/09/2017 |
4.23
|
32,100 | 4.68 | 4.68 | 4.23 | 3,900 | 0 | 0.0 |
25/09/2017 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
22/09/2017 |
4.68
|
2,500 | 4.41 | 4.77 | 4.68 | 0 | 0 | 0 |
21/09/2017 |
4.41
|
12,200 | 4.59 | 4.77 | 4.41 | 0 | 0 | 0 |
20/09/2017 |
4.59
|
200 | 4.77 | 4.77 | 4.59 | 0 | 0 | 0 |
19/09/2017 |
4.77
|
1,200 | 4.59 | 4.86 | 4.77 | 0 | 0 | 0 |
18/09/2017 |
4.59
|
7,100 | 4.23 | 4.59 | 4.50 | 0 | 0 | 0 |
15/09/2017 |
4.23
|
22,600 | 4.59 | 4.59 | 4.23 | 1,500 | 0 | 0.0 |
14/09/2017 |
4.59
|
14,800 | 4.86 | 4.86 | 4.50 | 0 | 0 | 0 |
13/09/2017 |
4.86
|
100 | 4.59 | 4.86 | 4.86 | 0 | 0 | 0 |
12/09/2017 |
4.59
|
900 | 4.95 | 4.95 | 4.59 | 31,000 | 0 | 0.1 |
11/09/2017 |
4.95
|
65,710 | 4.68 | 4.95 | 4.23 | 31,000 | 0 | 0.1 |
08/09/2017 |
4.68
|
19,300 | 4.95 | 4.95 | 4.68 | 0 | 0 | 0 |
07/09/2017 |
4.95
|
30,900 | 4.95 | 4.95 | 4.68 | 0 | 0 | 0 |
06/09/2017 |
4.95
|
2,300 | 4.86 | 4.95 | 4.77 | 0 | 0 | 0 |
05/09/2017 |
4.86
|
10,100 | 5.04 | 5.04 | 4.86 | 0 | 0 | 0 |
01/09/2017 |
5.04
|
200 | 4.86 | 5.04 | 5.04 | 0 | 0 | 0 |
31/08/2017 |
4.86
|
4,310 | 4.77 | 5.04 | 4.68 | 0 | 0 | 0 |
30/08/2017 |
4.77
|
4,400 | 4.86 | 4.86 | 4.77 | 0 | 0 | 0 |
29/08/2017 |
4.86
|
5,480 | 5.22 | 5.22 | 4.86 | 0 | 0 | 0 |
28/08/2017 |
5.22
|
211 | 5.04 | 5.40 | 5.22 | 0 | 0 | 0 |
25/08/2017 |
5.04
|
500 | 5.13 | 5.13 | 5.04 | 0 | 0 | 0 |
24/08/2017 |
5.13
|
300 | 5.04 | 5.13 | 4.68 | 0 | 0 | 0 |
23/08/2017 |
5.04
|
600 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
22/08/2017 |
5.04
|
500 | 4.95 | 5.04 | 4.68 | 0 | 0 | 0 |
21/08/2017 |
4.95
|
6,100 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
18/08/2017 |
4.95
|
14,300 | 5.04 | 5.04 | 4.95 | 0 | 0 | 0 |
17/08/2017 |
5.04
|
8,800 | 5.13 | 5.13 | 5.04 | 0 | 0 | 0 |
16/08/2017 |
5.13
|
18,500 | 5.13 | 5.13 | 5.04 | 0 | 0 | 0 |
15/08/2017 |
5.13
|
10,800 | 5.22 | 5.22 | 4.95 | 0 | 0 | 0 |
14/08/2017 |
5.22
|
18,700 | 5.31 | 5.31 | 4.95 | 0 | 0 | 0 |
11/08/2017 |
5.31
|
30,200 | 5.22 | 5.31 | 4.86 | 0 | 0 | 0 |
10/08/2017 |
5.22
|
33,700 | 5.49 | 5.49 | 5.22 | 100 | 0 | 0.0 |
09/08/2017 |
5.49
|
166,275 | 5.49 | 5.67 | 5.31 | 0 | 0 | 0 |
08/08/2017 |
5.49
|
117,866 | 5.04 | 5.49 | 4.95 | 0 | 0 | 0 |
07/08/2017 |
5.04
|
47,400 | 4.86 | 5.04 | 4.86 | 0 | 0 | 0 |
04/08/2017 |
4.86
|
21,200 | 4.77 | 4.86 | 4.77 | 0 | 0 | 0 |
03/08/2017 |
4.77
|
6,200 | 4.86 | 4.86 | 4.68 | 0 | 0 | 0 |
02/08/2017 |
4.86
|
1,900 | 4.77 | 4.86 | 4.86 | 0 | 0 | 0 |
01/08/2017 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
31/07/2017 |
4.77
|
500 | 4.68 | 4.77 | 4.77 | 0 | 0 | 0 |
28/07/2017 |
4.68
|
3,800 | 4.95 | 4.95 | 4.68 | 0 | 0 | 0 |
27/07/2017 |
4.95
|
2,150 | 4.77 | 5.04 | 4.95 | 0 | 0 | 0 |
26/07/2017 |
4.77
|
12,100 | 4.77 | 5.04 | 4.59 | 0 | 0 | 0 |
25/07/2017 |
4.77
|
15,900 | 4.77 | 4.77 | 4.68 | 0 | 0 | 0 |
24/07/2017 |
4.77
|
7,900 | 4.95 | 4.95 | 4.77 | 0 | 0 | 0 |
21/07/2017 |
4.95
|
4,090 | 4.86 | 4.95 | 4.95 | 0 | 0 | 0 |
20/07/2017 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
19/07/2017 |
4.86
|
19,700 | 4.95 | 4.95 | 4.86 | 0 | 0 | 0 |
18/07/2017 |
4.95
|
1,500 | 5.04 | 5.04 | 4.95 | 0 | 0 | 0 |
17/07/2017 |
5.04
|
300 | 4.95 | 5.04 | 4.86 | 0 | 0 | 0 |
14/07/2017 |
4.95
|
3,596 | 4.95 | 4.95 | 4.77 | 0 | 0 | 0 |
13/07/2017 |
4.95
|
11,785 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
12/07/2017 |
4.95
|
1,705 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |