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) |
-0.50 | -3.97% | 231,800 | 21,300 | 0.3 |
12
12.70
12.10
|
2 tháng
(2024-07-22) |
-0.50 | -3.97% | 1,065,500 | 12,900 | 0.2 |
12
13
12.10
|
3 tháng
(2024-06-24) |
-0.10 | -0.82% | 1,608,600 | 26,780 | 0.3 |
12
13
12.10
|
6 tháng
(2024-03-25) |
0.06 | 0.52% | 3,552,500 | 117,880 | 1.6 |
11.94
13
12.10
|
12 tháng
(2023-09-26) |
0.34 | 2.90% | 6,366,800 | -126,700 | -1.5 |
11.30
13
12.10
|
24 tháng
(2022-10-03) |
2.47 | 25.67% | 21,032,682 | -80,260 | -0.9 |
5.78
13
12.10
|
36 tháng
(2021-10-06) |
-3.89 | -24.32% | 57,177,667 | -458,360 | -7.4 |
5.78
16.07
12.10
|
60 tháng
(2019-10-17) |
7.62 | 169.80% | 92,268,894 | -697,780 | -10.2 |
4.29
16.64
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2017 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
28/11/2017 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
27/11/2017 |
3.34
|
2,100 | 3.34 | 3.50 | 3.34 | 300 | 0 | 0.0 |
24/11/2017 |
3.34
|
1,600 | 3.29 | 3.34 | 3.24 | 100 | 0 | 0.0 |
23/11/2017 |
3.29
|
8,200 | 3.29 | 3.29 | 3.24 | 0 | 0 | 0 |
22/11/2017 |
3.29
|
16,100 | 3.29 | 3.29 | 3.24 | 0 | 0 | 0 |
21/11/2017 |
3.29
|
2,200 | 3.29 | 3.34 | 3.29 | 0 | 0 | 0 |
20/11/2017 |
3.29
|
3,260 | 3.34 | 3.34 | 3.29 | 0 | 0 | 0 |
17/11/2017 |
3.34
|
3,850 | 3.45 | 3.45 | 3.34 | 0 | 0 | 0 |
16/11/2017 |
3.45
|
71,400 | 3.39 | 3.45 | 3.34 | 400 | 0 | 0.0 |
15/11/2017 |
3.39
|
16,340 | 3.34 | 3.39 | 3.29 | 100 | 0 | 0.0 |
14/11/2017 |
3.34
|
240 | 3.34 | 3.34 | 3.24 | 100 | 0 | 0.0 |
13/11/2017 |
3.34
|
1,500 | 3.39 | 3.39 | 3.29 | 1,200 | 0 | 0.0 |
10/11/2017 |
3.39
|
2,000 | 3.34 | 3.39 | 3.39 | 2,000 | 0 | 0.0 |
09/11/2017 |
3.34
|
4,090 | 3.18 | 3.39 | 3.18 | 2,200 | 0 | 0.0 |
08/11/2017 |
3.18
|
21,000 | 3.29 | 3.50 | 3.13 | 4,100 | 3,200 | 0.0 |
07/11/2017 |
3.29
|
3,000 | 3.34 | 3.34 | 3.29 | 0 | 0 | 0 |
06/11/2017 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
03/11/2017 |
3.34
|
3,300 | 3.39 | 3.39 | 3.24 | 3,200 | 0 | 0.0 |
02/11/2017 |
3.39
|
2,500 | 3.13 | 3.39 | 3.24 | 800 | 0 | 0.0 |
01/11/2017 |
3.13
|
26,120 | 3.39 | 3.39 | 3.13 | 200 | 0 | 0.0 |
31/10/2017 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
30/10/2017 |
3.39
|
18,200 | 3.39 | 3.50 | 3.39 | 100 | 0 | 0.0 |
27/10/2017 |
3.39
|
100 | 3.50 | 3.50 | 3.39 | 0 | 0 | 0 |
26/10/2017 |
3.50
|
18,500 | 3.39 | 3.50 | 3.34 | 100 | 0 | 0.0 |
25/10/2017 |
3.39
|
13,400 | 3.39 | 3.39 | 3.34 | 0 | 0 | 0 |
24/10/2017 |
3.39
|
2,200 | 3.34 | 3.50 | 3.34 | 200 | 0 | 0.0 |
23/10/2017 |
3.34
|
8,213 | 3.34 | 3.39 | 3.34 | 0 | 0 | 0 |
20/10/2017 |
3.34
|
2,300 | 3.50 | 3.55 | 3.34 | 100 | 0 | 0.0 |
19/10/2017 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
18/10/2017 |
3.50
|
2,530 | 3.50 | 3.50 | 3.34 | 100 | 0 | 0.0 |
17/10/2017 |
3.50
|
10 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
16/10/2017 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
13/10/2017 |
3.50
|
6,100 | 3.39 | 3.50 | 3.39 | 1,100 | 0 | 0.0 |
12/10/2017 |
3.39
|
12,200 | 3.39 | 3.39 | 3.34 | 0 | 0 | 0 |
11/10/2017 |
3.39
|
100 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
10/10/2017 |
3.39
|
11,700 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
09/10/2017 |
3.39
|
15,700 | 3.39 | 3.55 | 3.34 | 300 | 0 | 0.0 |
06/10/2017 |
3.39
|
100 | 3.34 | 3.39 | 3.39 | 0 | 0 | 0 |
05/10/2017 |
3.34
|
10,000 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
04/10/2017 |
3.34
|
2,000 | 3.39 | 3.39 | 3.34 | 0 | 0 | 0 |
03/10/2017 |
3.39
|
12,100 | 3.34 | 3.39 | 3.29 | 100 | 0 | 0.0 |
02/10/2017 |
3.34
|
13,000 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
29/09/2017 |
3.34
|
13,900 | 3.45 | 3.45 | 3.34 | 0 | 0 | 0 |
28/09/2017 |
3.45
|
14,300 | 3.39 | 3.45 | 3.34 | 1,200 | 0 | 0.0 |
27/09/2017 |
3.39
|
21,146 | 3.50 | 3.50 | 3.34 | 0 | 0 | 0 |
26/09/2017 |
3.50
|
200 | 3.50 | 3.50 | 3.45 | 100 | 0 | 0.0 |
25/09/2017 |
3.50
|
4,400 | 3.55 | 3.55 | 3.39 | 100 | 0 | 0.0 |
22/09/2017 |
3.55
|
11,996 | 3.71 | 3.71 | 3.39 | 500 | 0 | 0.0 |
21/09/2017 |
3.71
|
600 | 3.39 | 3.71 | 3.50 | 600 | 0 | 0.0 |
20/09/2017 |
3.39
|
2,100 | 3.50 | 3.50 | 3.39 | 0 | 0 | 0 |
19/09/2017 |
3.50
|
27 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
18/09/2017 |
3.50
|
200 | 3.50 | 3.50 | 3.39 | 0 | 0 | 0 |
15/09/2017 |
3.50
|
7,100 | 3.55 | 3.55 | 3.34 | 1,000 | 0 | 0.0 |
14/09/2017 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
13/09/2017 |
3.55
|
5,800 | 3.39 | 3.55 | 3.24 | 800 | 0 | 0.0 |
12/09/2017 |
3.39
|
4,500 | 3.55 | 3.55 | 3.39 | 0 | 0 | 0 |
11/09/2017 |
3.55
|
20 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
08/09/2017 |
3.55
|
700 | 3.55 | 3.55 | 3.34 | 400 | 0 | 0.0 |
07/09/2017 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
06/09/2017 |
3.55
|
22,880 | 3.45 | 3.55 | 3.29 | 1,000 | 0 | 0.0 |
05/09/2017 |
3.45
|
3,200 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 |
01/09/2017 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
31/08/2017 |
3.55
|
5,500 | 3.55 | 3.55 | 3.39 | 3,400 | 0 | 0.0 |
30/08/2017 |
3.55
|
2,000 | 3.55 | 3.55 | 3.45 | 700 | 0 | 0.0 |
29/08/2017 |
3.55
|
1,100 | 3.50 | 3.55 | 3.50 | 100 | 0 | 0.0 |
28/08/2017 |
3.50
|
2,269 | 3.50 | 3.65 | 3.50 | 100 | 0 | 0.0 |
25/08/2017 |
3.50
|
1,700 | 3.55 | 3.65 | 3.50 | 100 | 0 | 0.0 |
24/08/2017 |
3.55
|
4,900 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
23/08/2017 |
3.60
|
2,100 | 3.50 | 3.65 | 3.50 | 200 | 0 | 0.0 |
22/08/2017 |
3.50
|
500 | 3.55 | 3.55 | 3.50 | 0 | 0 | 0 |
21/08/2017 |
3.55
|
2,400 | 3.60 | 3.60 | 3.50 | 200 | 0 | 0.0 |
18/08/2017 |
3.60
|
300 | 3.65 | 3.65 | 3.55 | 200 | 0 | 0.0 |
17/08/2017 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
16/08/2017 |
3.65
|
200 | 3.65 | 3.65 | 3.65 | 200 | 0 | 0.0 |
15/08/2017 |
3.65
|
4,000 | 3.65 | 3.65 | 3.55 | 1,800 | 0 | 0.0 |
14/08/2017 |
3.65
|
8,180 | 3.65 | 3.65 | 3.50 | 300 | 0 | 0.0 |
11/08/2017 |
3.65
|
2,440 | 3.65 | 3.65 | 3.50 | 200 | 0 | 0.0 |
10/08/2017 |
3.65
|
3,621 | 3.71 | 3.71 | 3.50 | 300 | 0 | 0.0 |
09/08/2017 |
3.71
|
17,400 | 3.60 | 3.71 | 3.50 | 1,100 | 0 | 0.0 |
08/08/2017 |
3.60
|
155,020 | 3.60 | 3.71 | 3.50 | 3,100 | 0 | 0.0 |
07/08/2017 |
3.60
|
2,620 | 3.65 | 3.65 | 3.60 | 2,100 | 0 | 0.0 |
04/08/2017 |
3.65
|
32,872 | 3.60 | 3.65 | 3.60 | 100 | 0 | 0.0 |
03/08/2017 |
3.60
|
110,800 | 3.60 | 3.71 | 3.55 | 700 | 0 | 0.0 |
02/08/2017 |
3.60
|
112,400 | 3.60 | 3.71 | 3.55 | 200 | 0 | 0.0 |
01/08/2017 |
3.60
|
108,542 | 3.65 | 3.71 | 3.60 | 0 | 0 | 0 |
31/07/2017 |
3.65
|
488,880 | 3.50 | 3.65 | 3.45 | 100 | 0 | 0.0 |
28/07/2017 |
3.50
|
72,900 | 3.45 | 3.50 | 3.29 | 6,000 | 0 | 0.0 |
27/07/2017 |
3.45
|
6,500 | 3.24 | 3.45 | 3.29 | 6,500 | 0 | 0.0 |
26/07/2017 |
3.24
|
11,400 | 3.34 | 3.34 | 3.24 | 0 | 0 | 0 |
25/07/2017 |
3.34
|
27,600 | 3.24 | 3.34 | 3.24 | 1,300 | 0 | 0.0 |
24/07/2017 |
3.24
|
38,200 | 3.34 | 3.34 | 3.18 | 0 | 0 | 0 |
21/07/2017 |
3.34
|
13,600 | 3.39 | 3.39 | 3.29 | 100 | 0 | 0.0 |
20/07/2017 |
3.39
|
26,122 | 3.39 | 3.39 | 3.24 | 4,200 | 0 | 0.0 |
19/07/2017 |
3.39
|
65,510 | 3.34 | 3.45 | 3.29 | 100 | 0 | 0.0 |
18/07/2017 |
3.34
|
18,500 | 3.29 | 3.34 | 3.29 | 100 | 0 | 0.0 |
17/07/2017 |
3.29
|
7,710 | 3.39 | 3.39 | 3.29 | 0 | 0 | 0 |
14/07/2017 |
3.39
|
56,050 | 3.39 | 3.39 | 3.34 | 100 | 0 | 0.0 |
13/07/2017 |
3.39
|
25,110 | 3.39 | 3.39 | 3.29 | 0 | 0 | 0 |
12/07/2017 |
3.39
|
60,490 | 3.39 | 3.45 | 3.29 | 700 | 0 | 0.0 |