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) |
-0.10 | -1.82% | 1,350,900 | 0 | 0 |
5.20
5.50
5.40
|
2 tháng
(2024-07-22) |
-0.40 | -6.90% | 3,267,100 | 0 | 0 |
5
5.80
5.40
|
3 tháng
(2024-06-24) |
-1.20 | -18.18% | 9,342,400 | 0 | 0 |
5
7.50
5.40
|
6 tháng
(2024-03-25) |
-0.90 | -14.29% | 14,267,400 | 0 | 0 |
5
7.50
5.40
|
12 tháng
(2023-09-26) |
-1.30 | -19.40% | 24,036,100 | -1,073 | -0.0 |
5
7.50
5.40
|
24 tháng
(2022-10-03) |
-4.30 | -44.33% | 63,848,197 | -1,097 | -0.0 |
4.30
10.50
5.40
|
36 tháng
(2021-10-06) |
-12.30 | -69.49% | 122,332,722 | -2,870 | -0.1 |
4.30
75.40
5.40
|
60 tháng
(2019-10-17) |
2.40 | 80% | 134,473,853 | -4,418 | -0.1 |
1.70
75.40
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2017 |
3.20
|
24,100 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
28/11/2017 |
3.40
|
38,300 | 3.30 | 3.50 | 3.10 | 0 | 0 | 0 |
27/11/2017 |
3.30
|
86,700 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
24/11/2017 |
3.60
|
86,900 | 4 | 4 | 3.60 | 0 | 0 | 0 |
23/11/2017 |
4
|
12,900 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
22/11/2017 |
4.10
|
43,312 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
21/11/2017 |
4.50
|
18,100 | 4.40 | 4.80 | 4.10 | 0 | 0 | 0 |
20/11/2017 |
4.40
|
24,456 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
17/11/2017 |
4.50
|
51,300 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
16/11/2017 |
4.90
|
4,020 | 5 | 5 | 4.90 | 0 | 0 | 0 |
15/11/2017 |
5
|
56,092 | 5.50 | 5.80 | 5 | 0 | 0 | 0 |
14/11/2017 |
5.50
|
9,916 | 5.80 | 5.90 | 5.40 | 0 | 0 | 0 |
13/11/2017 |
5.80
|
70,620 | 6 | 6 | 5.70 | 0 | 0 | 0 |
10/11/2017 |
6
|
54,730 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
09/11/2017 |
6.10
|
82,400 | 6 | 6.20 | 5.80 | 0 | 0 | 0 |
08/11/2017 |
6
|
63,060 | 5.80 | 6.20 | 5.90 | 0 | 0 | 0 |
07/11/2017 |
5.80
|
155,312 | 5.30 | 5.80 | 5.40 | 0 | 0 | 0 |
06/11/2017 |
5.30
|
135,696 | 4.90 | 5.30 | 4.90 | 0 | 0 | 0 |
03/11/2017 |
4.90
|
56,300 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
02/11/2017 |
4.90
|
48,700 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
01/11/2017 |
4.90
|
327,412 | 4.70 | 5.10 | 4.80 | 0 | 0 | 0 |
31/10/2017 |
4.70
|
190,260 | 4.80 | 5.10 | 4.60 | 0 | 0 | 0 |
30/10/2017 |
4.80
|
48,800 | 4.80 | 4.90 | 4.40 | 0 | 0 | 0 |
27/10/2017 |
4.80
|
71,900 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
26/10/2017 |
4.80
|
3,891 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
25/10/2017 |
4.90
|
28,100 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
24/10/2017 |
4.80
|
51,400 | 4.90 | 5 | 4.60 | 0 | 0 | 0 |
23/10/2017 |
4.90
|
90,800 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
20/10/2017 |
4.90
|
48,100 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
19/10/2017 |
4.90
|
118,953 | 4.80 | 5.10 | 4.60 | 0 | 0 | 0 |
18/10/2017 |
4.80
|
33,450 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
17/10/2017 |
4.60
|
22,732 | 4.30 | 4.60 | 4.20 | 0 | 0 | 0 |
16/10/2017 |
4.30
|
26,993 | 4.20 | 4.40 | 4.30 | 0 | 0 | 0 |
13/10/2017 |
4.20
|
15,300 | 3.90 | 4.20 | 4 | 0 | 0 | 0 |
12/10/2017 |
3.90
|
16,314 | 4 | 4.40 | 3.70 | 0 | 0 | 0 |
11/10/2017 |
4
|
17,400 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
10/10/2017 |
4.20
|
8,110 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
09/10/2017 |
4.30
|
24,326 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
06/10/2017 |
4.40
|
2,300 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
05/10/2017 |
4.30
|
698 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
04/10/2017 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
03/10/2017 |
4.40
|
16,414 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
02/10/2017 |
4.40
|
9,236 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
29/09/2017 |
4.40
|
4,400 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
28/09/2017 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
27/09/2017 |
4.50
|
1,160 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
26/09/2017 |
4.50
|
165 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
25/09/2017 |
4.50
|
8,176 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
22/09/2017 |
4.60
|
1,523 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
21/09/2017 |
4.60
|
1,033 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
20/09/2017 |
4.60
|
37,300 | 4.50 | 4.60 | 4.20 | 0 | 0 | 0 |
19/09/2017 |
4.50
|
22,029 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
18/09/2017 |
4.40
|
3,533 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
15/09/2017 |
4.40
|
15,700 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
14/09/2017 |
4.40
|
26,900 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
13/09/2017 |
4.40
|
45,727 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
12/09/2017 |
4.50
|
12,850 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
11/09/2017 |
4.60
|
200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
08/09/2017 |
4.60
|
29,400 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
07/09/2017 |
4.60
|
21,272 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
06/09/2017 |
4.60
|
4,200 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
05/09/2017 |
4.70
|
7,200 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
01/09/2017 |
4.60
|
16,181 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
31/08/2017 |
4.60
|
114,800 | 4.50 | 4.60 | 4.10 | 0 | 0 | 0 |
30/08/2017 |
4.50
|
61,624 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
29/08/2017 |
4.50
|
70,455 | 4.30 | 4.50 | 4.10 | 0 | 0 | 0 |
28/08/2017 |
4.30
|
20,000 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
25/08/2017 |
4.20
|
69,476 | 3.90 | 4.20 | 3.60 | 0 | 0 | 0 |
24/08/2017 |
3.90
|
14,124 | 3.70 | 3.90 | 3.80 | 0 | 0 | 0 |
23/08/2017 |
3.70
|
2,400 | 4 | 4 | 3.70 | 0 | 0 | 0 |
22/08/2017 |
4
|
36,300 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
21/08/2017 |
3.90
|
123,100 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
18/08/2017 |
3.60
|
106,400 | 4 | 4 | 3.60 | 0 | 0 | 0 |
17/08/2017 |
4
|
26,596 | 3.90 | 4 | 3.90 | 0 | 596 | -0.0 |
16/08/2017 |
3.90
|
93,212 | 3.90 | 4 | 3.90 | 0 | 400 | -0.0 |
15/08/2017 |
3.90
|
31,000 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
14/08/2017 |
3.90
|
2,188 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
11/08/2017 |
3.80
|
8,500 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
10/08/2017 |
3.80
|
15,000 | 4 | 4 | 3.80 | 0 | 0 | 0 |
09/08/2017 |
4
|
15,053 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
08/08/2017 |
3.80
|
6,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
07/08/2017 |
3.80
|
24,900 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
04/08/2017 |
4.10
|
27,200 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
03/08/2017 |
4.10
|
55,533 | 4.10 | 4.50 | 3.80 | 0 | 0 | 0 |
02/08/2017 |
4.10
|
250,033 | 3.80 | 4.10 | 4 | 0 | 0 | 0 |
01/08/2017 |
3.80
|
133,800 | 3.50 | 3.80 | 3.70 | 0 | 0 | 0 |
31/07/2017 |
3.50
|
68,379 | 3.20 | 3.50 | 3.30 | 0 | 0 | 0 |
28/07/2017 |
3.20
|
32,209 | 3 | 3.20 | 2.90 | 0 | 0 | 0 |
27/07/2017 |
3
|
13,058 | 3 | 3 | 3 | 0 | 0 | 0 |
26/07/2017 |
3
|
21,937 | 3 | 3 | 2.90 | 0 | 0 | 0 |
25/07/2017 |
3
|
51,933 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
24/07/2017 |
3
|
54,525 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
21/07/2017 |
3.10
|
75,955 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
20/07/2017 |
3
|
90,894 | 3 | 3.20 | 2.90 | 0 | 0 | 0 |
19/07/2017 |
3
|
126,384 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
18/07/2017 |
2.80
|
26,830 | 3 | 3 | 2.80 | 0 | 0 | 0 |
17/07/2017 |
3
|
49,178 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
14/07/2017 |
3
|
86,800 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
13/07/2017 |
2.80
|
75,584 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
12/07/2017 |
3.10
|
7,500 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |