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) |
-0.16 | -3.99% | 300,000 | 0 | 0 |
3.70
4.01
3.85
|
2 tháng
(2024-07-22) |
-1.25 | -24.51% | 643,300 | -14,100 | -0.1 |
3.70
5.10
3.85
|
3 tháng
(2024-06-24) |
-1.27 | -24.80% | 883,300 | -14,100 | -0.1 |
3.70
6.12
3.85
|
6 tháng
(2024-03-25) |
0.09 | 2.39% | 4,567,900 | -16,900 | -0.1 |
3.70
7.51
3.85
|
12 tháng
(2023-09-26) |
0.10 | 2.67% | 6,389,000 | -16,100 | -0.1 |
3.57
7.51
3.85
|
24 tháng
(2022-10-03) |
-1.12 | -22.54% | 8,330,400 | -10,300 | -0.1 |
3.57
7.51
3.85
|
36 tháng
(2021-10-06) |
-0.94 | -19.62% | 23,269,800 | 3,300 | 0.4 |
3.57
10.85
3.85
|
60 tháng
(2019-10-17) |
0.45 | 13.24% | 30,079,730 | 2,840 | 0.4 |
2.13
10.85
3.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2017 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
05/07/2017 |
4.09
|
360 | 4.07 | 4.32 | 4.09 | 0 | 0 | 0 |
04/07/2017 |
4.07
|
3,180 | 3.89 | 4.07 | 3.71 | 0 | 0 | 0 |
03/07/2017 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
30/06/2017 |
3.89
|
60 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
29/06/2017 |
3.89
|
20 | 4.10 | 4.10 | 3.87 | 0 | 0 | 0 |
28/06/2017 |
4.10
|
490 | 4.06 | 4.10 | 4.10 | 0 | 0 | 0 |
27/06/2017 |
4.06
|
950 | 3.87 | 4.10 | 4.06 | 0 | 0 | 0 |
26/06/2017 |
3.87
|
6,600 | 4.14 | 4.14 | 3.87 | 0 | 0 | 0 |
23/06/2017 |
4.14
|
100 | 4.14 | 4.14 | 4.14 | 0 | 10 | -0 |
22/06/2017 |
4.14
|
1,010 | 4.14 | 4.14 | 3.85 | 0 | 10 | -0 |
21/06/2017 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
20/06/2017 |
4.14
|
410 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
19/06/2017 |
4.14
|
4,650 | 4.06 | 4.15 | 4.11 | 0 | 0 | 0 |
16/06/2017 |
4.06
|
2,700 | 4.18 | 4.18 | 4.01 | 10 | 0 | 0 |
15/06/2017 |
4.18
|
610 | 3.95 | 4.21 | 4.18 | 0 | 0 | 0 |
14/06/2017 |
3.95
|
590 | 4.23 | 4.23 | 3.95 | 0 | 0 | 0 |
13/06/2017 |
4.23
|
110 | 4.13 | 4.36 | 4.23 | 0 | 0 | 0 |
12/06/2017 |
4.13
|
210 | 3.88 | 4.13 | 3.89 | 0 | 0 | 0 |
09/06/2017 |
3.88
|
2,940 | 3.96 | 4.14 | 3.88 | 0 | 0 | 0 |
08/06/2017 |
3.96
|
550 | 3.87 | 3.96 | 3.87 | 0 | 0 | 0 |
07/06/2017 |
3.87
|
1,200 | 4.10 | 4.10 | 3.87 | 10 | 0 | 0 |
06/06/2017 |
4.10
|
30 | 3.96 | 4.10 | 4.10 | 0 | 0 | 0 |
05/06/2017 |
3.96
|
150 | 3.96 | 3.96 | 3.96 | 0 | 150 | -0.0 |
02/06/2017 |
3.96
|
100 | 4.09 | 4.09 | 3.96 | 0 | 100 | -0.0 |
01/06/2017 |
4.09
|
50 | 4.15 | 4.15 | 4.09 | 0 | 50 | -0.0 |
31/05/2017 |
4.15
|
150 | 3.97 | 4.15 | 4.15 | 150 | 0 | 0.0 |
30/05/2017 |
3.97
|
10 | 4.15 | 4.15 | 3.97 | 0 | 0 | 0 |
29/05/2017 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
26/05/2017 |
4.15
|
6,160 | 4.06 | 4.15 | 3.97 | 150 | 0 | 0.0 |
25/05/2017 |
4.06
|
3,360 | 3.99 | 4.06 | 4.06 | 0 | 0 | 0 |
24/05/2017 |
3.99
|
290 | 4.18 | 4.18 | 3.99 | 0 | 0 | 0 |
23/05/2017 |
4.18
|
1,000 | 4.05 | 4.18 | 4.18 | 0 | 0 | 0 |
22/05/2017 |
4.05
|
1,920 | 4.09 | 4.09 | 4.05 | 0 | 0 | 0 |
19/05/2017 |
4.09
|
11,980 | 4.01 | 4.09 | 3.96 | 0 | 0 | 0 |
18/05/2017 |
4.01
|
14,810 | 3.99 | 4.15 | 3.92 | 0 | 0 | 0 |
17/05/2017 |
3.99
|
6,620 | 4.06 | 4.14 | 3.96 | 0 | 0 | 0 |
16/05/2017 |
4.06
|
1,140 | 4.13 | 4.23 | 3.96 | 0 | 0 | 0 |
15/05/2017 |
4.13
|
27,090 | 4.23 | 4.23 | 4.01 | 0 | 0 | 0 |
12/05/2017 |
4.23
|
10 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
11/05/2017 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
10/05/2017 |
4.23
|
10,010 | 4.23 | 4.23 | 4.15 | 0 | 0 | 0 |
09/05/2017 |
4.23
|
6,610 | 4.15 | 4.24 | 3.87 | 0 | 0 | 0 |
08/05/2017 |
4.15
|
8,860 | 4.14 | 4.15 | 3.85 | 0 | 0 | 0 |
05/05/2017 |
4.14
|
10 | 4.05 | 4.14 | 4.14 | 0 | 0 | 0 |
04/05/2017 |
4.05
|
3,150 | 4.24 | 4.24 | 3.96 | 0 | 0 | 0 |
03/05/2017 |
4.24
|
50 | 4.05 | 4.24 | 4.24 | 0 | 0 | 0 |
28/04/2017 |
4.05
|
10 | 3.88 | 4.05 | 4.05 | 0 | 0 | 0 |
27/04/2017 |
3.88
|
20,820 | 4.15 | 4.15 | 3.88 | 0 | 0 | 0 |
26/04/2017 |
4.15
|
100 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
25/04/2017 |
4.15
|
1,150 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
24/04/2017 |
4.15
|
6,320 | 4.33 | 4.33 | 4.07 | 0 | 0 | 0 |
21/04/2017 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
20/04/2017 |
4.33
|
6,000 | 4.33 | 4.52 | 4.33 | 0 | 0 | 0 |
19/04/2017 |
4.33
|
5,120 | 4.43 | 4.43 | 4.33 | 0 | 0 | 0 |
18/04/2017 |
4.43
|
1,510 | 4.42 | 4.43 | 4.33 | 0 | 0 | 0 |
17/04/2017 |
4.42
|
8,010 | 4.61 | 4.61 | 4.33 | 0 | 0 | 0 |
14/04/2017 |
4.61
|
5,010 | 4.61 | 4.61 | 4.33 | 0 | 0 | 0 |
13/04/2017 |
4.61
|
2,190 | 4.56 | 4.61 | 4.33 | 0 | 150 | -0.0 |
12/04/2017 |
4.56
|
10 | 4.43 | 4.56 | 4.56 | 0 | 0 | 0 |
11/04/2017 |
4.43
|
1,470 | 4.58 | 4.58 | 4.43 | 0 | 0 | 0 |
10/04/2017 |
4.58
|
5,330 | 4.52 | 4.58 | 4.33 | 150 | 0 | 0.0 |
07/04/2017 |
4.52
|
2,010 | 4.29 | 4.52 | 4.52 | 0 | 0 | 0 |
05/04/2017 |
4.29
|
710 | 4.33 | 4.33 | 4.29 | 0 | 0 | 0 |
04/04/2017 |
4.33
|
2,700 | 4.61 | 4.61 | 4.33 | 0 | 0 | 0 |
03/04/2017 |
4.61
|
110 | 4.52 | 4.61 | 4.26 | 0 | 0 | 0 |
31/03/2017 |
4.52
|
11,140 | 4.79 | 4.79 | 4.46 | 0 | 0 | 0 |
30/03/2017 |
4.79
|
30,020 | 4.68 | 5.01 | 4.36 | 0 | 0 | 0 |
29/03/2017 |
4.68
|
26,740 | 4.38 | 4.68 | 4.38 | 0 | 0 | 0 |
28/03/2017 |
4.38
|
1,050 | 4.24 | 4.38 | 4.01 | 0 | 0 | 0 |
27/03/2017 |
4.24
|
1,120 | 4.36 | 4.36 | 4.06 | 0 | 0 | 0 |
24/03/2017 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
23/03/2017 |
4.36
|
1,000 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
22/03/2017 |
4.36
|
1,340 | 4.33 | 4.36 | 4.33 | 0 | 0 | 0 |
21/03/2017 |
4.33
|
16,100 | 4.24 | 4.33 | 4.29 | 0 | 0 | 0 |
20/03/2017 |
4.24
|
410 | 4.24 | 4.24 | 4.20 | 0 | 0 | 0 |
17/03/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
16/03/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
15/03/2017 |
4.24
|
39,170 | 4.24 | 4.24 | 3.95 | 0 | 0 | 0 |
14/03/2017 |
4.24
|
90 | 4.02 | 4.24 | 4.04 | 0 | 0 | 0 |
13/03/2017 |
4.02
|
50 | 4.24 | 4.24 | 4.02 | 0 | 0 | 0 |
10/03/2017 |
4.24
|
21,010 | 4.24 | 4.24 | 4.06 | 0 | 0 | 0 |
09/03/2017 |
4.24
|
190 | 4.07 | 4.24 | 4.06 | 0 | 0 | 0 |
08/03/2017 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
07/03/2017 |
4.07
|
5,150 | 4.24 | 4.24 | 4.07 | 0 | 0 | 0 |
06/03/2017 |
4.24
|
7,790 | 4.11 | 4.24 | 4.06 | 0 | 0 | 0 |
03/03/2017 |
4.11
|
100 | 4.38 | 4.38 | 4.11 | 0 | 0 | 0 |
02/03/2017 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
01/03/2017 |
4.38
|
110 | 4.41 | 4.41 | 4.23 | 100 | 0 | 0.0 |
28/02/2017 |
4.41
|
5,150 | 4.15 | 4.44 | 4.10 | 0 | 0 | 0 |
27/02/2017 |
4.15
|
2,290 | 4.32 | 4.38 | 4.08 | 0 | 0 | 0 |
24/02/2017 |
4.32
|
9,200 | 4.08 | 4.32 | 4.08 | 0 | 0 | 0 |
23/02/2017 |
4.08
|
1,580 | 4.32 | 4.32 | 4.08 | 0 | 0 | 0 |
22/02/2017 |
4.32
|
10 | 4.11 | 4.32 | 4.32 | 0 | 0 | 0 |
21/02/2017 |
4.11
|
2,410 | 4.08 | 4.18 | 4.07 | 0 | 0 | 0 |
20/02/2017 |
4.08
|
3,790 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
17/02/2017 |
4.08
|
3,000 | 4.33 | 4.33 | 4.08 | 0 | 0 | 0 |
16/02/2017 |
4.33
|
8,020 | 4.33 | 4.38 | 4.07 | 0 | 0 | 0 |
15/02/2017 |
4.33
|
3,240 | 4.06 | 4.33 | 4.33 | 0 | 0 | 0 |
14/02/2017 |
4.06
|
10,000 | 4.32 | 4.32 | 4.06 | 0 | 0 | 0 |