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) |
-0.10 | -0.62% | 8,700 | 0 | 0 |
15.50
16.10
16
|
2 tháng
(2024-07-22) |
0.40 | 2.56% | 17,200 | 0 | 0 |
14.90
16.30
16
|
3 tháng
(2024-06-21) |
-0.03 | -0.19% | 29,500 | 0 | 0 |
14.50
16.30
16
|
6 tháng
(2024-03-25) |
-0.41 | -2.48% | 43,200 | 3,000 | 0.1 |
14.50
17.25
16
|
12 tháng
(2023-09-25) |
-1.44 | -8.24% | 52,600 | 3,000 | 0.1 |
14.50
17.44
16
|
24 tháng
(2022-09-30) |
3.68 | 29.84% | 860,304 | 14,700 | 0.3 |
11.02
18.37
16
|
36 tháng
(2021-10-05) |
5.78 | 56.63% | 1,795,081 | -3,200 | -0.0 |
9.57
19.46
16
|
60 tháng
(2019-10-16) |
10.67 | 200.07% | 2,545,255 | 9,000 | 0.1 |
4.99
19.46
16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2017 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
07/07/2017 |
5.47
|
100 | 5.02 | 5.47 | 5.47 | 0 | 0 | 0 |
06/07/2017 |
5.02
|
200 | 4.62 | 5.07 | 5.02 | 0 | 0 | 0 |
05/07/2017 |
4.62
|
900 | 4.21 | 4.62 | 4.52 | 0 | 0 | 0 |
04/07/2017 |
4.21
|
100 | 3.86 | 4.21 | 4.21 | 0 | 0 | 0 |
03/07/2017 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
30/06/2017 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
29/06/2017 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
28/06/2017 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
27/06/2017 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
26/06/2017 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
23/06/2017 |
3.86
|
100 | 3.51 | 3.86 | 3.86 | 0 | 0 | 0 |
22/06/2017 |
3.51
|
100 | 3.21 | 3.51 | 3.51 | 0 | 0 | 0 |
21/06/2017 |
3.21
|
100 | 3.51 | 3.51 | 3.21 | 0 | 0 | 0 |
20/06/2017 |
3.51
|
200 | 3.86 | 3.86 | 3.51 | 0 | 0 | 0 |
19/06/2017 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
16/06/2017 |
3.86
|
100 | 4.26 | 4.26 | 3.86 | 0 | 0 | 0 |
15/06/2017 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
14/06/2017 |
4.26
|
100 | 3.96 | 4.26 | 4.26 | 0 | 0 | 0 |
13/06/2017 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
12/06/2017 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
09/06/2017 |
3.96
|
100 | 3.66 | 3.96 | 3.96 | 0 | 0 | 0 |
08/06/2017 |
3.66
|
2,600 | 3.36 | 3.66 | 3.66 | 0 | 0 | 0 |
07/06/2017 |
3.36
|
700 | 3.16 | 3.46 | 3.36 | 0 | 0 | 0 |
06/06/2017 |
3.16
|
200 | 3.51 | 3.81 | 3.16 | 0 | 0 | 0 |
05/06/2017 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
02/06/2017 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
01/06/2017 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
31/05/2017 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
30/05/2017 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
29/05/2017 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
26/05/2017 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
25/05/2017 |
3.51
|
1,270 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
24/05/2017 |
3.51
|
5,980 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
23/05/2017 |
3.51
|
209 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
22/05/2017 |
3.51
|
6,659 | 3.61 | 3.61 | 3.26 | 0 | 0 | 0 |
19/05/2017 |
3.61
|
5,871 | 3.31 | 3.61 | 3.51 | 0 | 0 | 0 |
18/05/2017 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
17/05/2017 |
3.31
|
1,866 | 3.66 | 3.66 | 3.31 | 0 | 0 | 0 |
16/05/2017 |
3.66
|
600 | 4.06 | 4.06 | 3.66 | 0 | 0 | 0 |
15/05/2017 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
12/05/2017 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
11/05/2017 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
10/05/2017 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
09/05/2017 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
08/05/2017 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
05/05/2017 |
4.06
|
200 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
04/05/2017 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
03/05/2017 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
28/04/2017 |
4.06
|
1,500 | 3.71 | 4.06 | 4.01 | 0 | 0 | 0 |
27/04/2017 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
26/04/2017 |
3.71
|
750 | 3.46 | 3.71 | 3.71 | 0 | 0 | 0 |
25/04/2017 |
3.46
|
4,400 | 3.81 | 3.81 | 3.46 | 0 | 0 | 0 |
24/04/2017 |
3.81
|
500 | 3.56 | 3.81 | 3.81 | 0 | 0 | 0 |
21/04/2017 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
20/04/2017 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
19/04/2017 |
3.56
|
100 | 3.31 | 3.56 | 3.56 | 0 | 0 | 0 |
18/04/2017 |
3.31
|
1,457 | 3.66 | 3.66 | 3.31 | 0 | 0 | 0 |
17/04/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
14/04/2017 |
3.66
|
200 | 4.06 | 4.06 | 3.66 | 0 | 0 | 0 |
13/04/2017 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
12/04/2017 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
11/04/2017 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
10/04/2017 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
07/04/2017 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
05/04/2017 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
04/04/2017 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
03/04/2017 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
31/03/2017 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
30/03/2017 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
29/03/2017 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
28/03/2017 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
27/03/2017 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
24/03/2017 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
23/03/2017 |
4.06
|
200 | 3.76 | 4.06 | 4.06 | 0 | 0 | 0 |
22/03/2017 |
3.76
|
100 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
21/03/2017 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
20/03/2017 |
3.76
|
5,800 | 3.71 | 3.76 | 3.36 | 0 | 0 | 0 |
17/03/2017 |
3.71
|
100 | 3.46 | 3.71 | 3.71 | 0 | 0 | 0 |
16/03/2017 |
3.46
|
30 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
15/03/2017 |
3.46
|
1,500 | 3.41 | 3.46 | 3.46 | 0 | 0 | 0 |
14/03/2017 |
3.41
|
100 | 3.16 | 3.41 | 3.41 | 0 | 0 | 0 |
13/03/2017 |
3.16
|
200 | 2.91 | 3.16 | 3.16 | 0 | 0 | 0 |
10/03/2017 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
09/03/2017 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
08/03/2017 |
2.91
|
200 | 2.66 | 2.91 | 2.76 | 0 | 0 | 0 |
07/03/2017 |
2.66
|
100 | 2.86 | 2.86 | 2.66 | 0 | 0 | 0 |
06/03/2017 |
2.86
|
100 | 3.16 | 3.16 | 2.86 | 0 | 0 | 0 |
03/03/2017 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
02/03/2017 |
3.16
|
100 | 3.51 | 3.51 | 3.16 | 0 | 0 | 0 |
01/03/2017 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
28/02/2017 |
3.51
|
7,377 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
27/02/2017 |
3.51
|
200 | 3.86 | 3.86 | 3.51 | 0 | 0 | 0 |
24/02/2017 |
3.86
|
900 | 4.26 | 4.26 | 3.86 | 0 | 0 | 0 |
23/02/2017 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
22/02/2017 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
21/02/2017 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
20/02/2017 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
17/02/2017 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
16/02/2017 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |