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) |
0.30 | 2.88% | 103,500 | 0 | 0 |
10
10.90
10.70
|
2 tháng
(2024-07-22) |
0.60 | 5.94% | 209,400 | 0 | 0 |
9
10.90
10.70
|
3 tháng
(2024-06-24) |
-3.50 | -24.65% | 563,800 | 0 | 0 |
9
14.20
10.70
|
6 tháng
(2024-03-25) |
2.30 | 27.38% | 891,800 | 0 | 0 |
7.30
14.20
10.70
|
12 tháng
(2023-09-26) |
2.50 | 30.49% | 1,153,700 | 0 | 0 |
7.30
14.20
10.70
|
24 tháng
(2022-10-03) |
2.70 | 33.75% | 4,233,503 | 0 | 0 |
5.20
14.20
10.70
|
36 tháng
(2021-10-06) |
1 | 10.31% | 11,831,080 | -8,066 | -0.1 |
5.20
14.20
10.70
|
60 tháng
(2019-10-17) |
4.73 | 79.34% | 21,851,982 | -5,517,696 | -60.8 |
4.70
14.20
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2017 |
4.41
|
6,900 | 3.99 | 4.41 | 3.99 | 0 | 0 | 0 |
26/04/2017 |
3.99
|
0 | 3.74 | 3.99 | 3.99 | 0 | 0 | 0 |
25/04/2017 |
3.74
|
309 | 3.99 | 4.07 | 3.74 | 0 | 0 | 0 |
24/04/2017 |
3.99
|
134 | 3.48 | 3.99 | 3.99 | 0 | 0 | 0 |
21/04/2017 |
3.48
|
1,800 | 4.07 | 4.07 | 3.48 | 0 | 0 | 0 |
20/04/2017 |
4.07
|
3,100 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
19/04/2017 |
4.07
|
0 | 4.41 | 4.07 | 4.07 | 0 | 0 | 0 |
18/04/2017 |
4.41
|
1,200 | 4.07 | 4.41 | 3.48 | 0 | 0 | 0 |
17/04/2017 |
4.07
|
4,000 | 4.24 | 4.24 | 4.07 | 0 | 0 | 0 |
14/04/2017 |
4.24
|
58,400 | 4.16 | 4.41 | 3.90 | 0 | 0 | 0 |
13/04/2017 |
4.16
|
0 | 4.24 | 4.16 | 4.16 | 0 | 0 | 0 |
12/04/2017 |
4.24
|
6,600 | 4.41 | 4.41 | 4.16 | 0 | 0 | 0 |
11/04/2017 |
4.41
|
18,260 | 4.41 | 4.41 | 4.24 | 0 | 0 | 0 |
10/04/2017 |
4.41
|
16,600 | 4.67 | 4.67 | 4.24 | 0 | 0 | 0 |
07/04/2017 |
4.67
|
70,850 | 4.24 | 4.67 | 4.16 | 0 | 0 | 0 |
05/04/2017 |
4.24
|
21,360 | 4.07 | 4.50 | 3.90 | 0 | 0 | 0 |
04/04/2017 |
4.07
|
6,500 | 4.16 | 4.16 | 4.07 | 0 | 0 | 0 |
03/04/2017 |
4.16
|
2,100 | 3.90 | 4.16 | 3.57 | 0 | 0 | 0 |
31/03/2017 |
3.90
|
134 | 3.74 | 3.90 | 3.90 | 0 | 0 | 0 |
30/03/2017 |
3.74
|
300 | 4.24 | 4.33 | 3.74 | 0 | 0 | 0 |
29/03/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
28/03/2017 |
4.24
|
51,815 | 4.07 | 4.24 | 4.07 | 0 | 0 | 0 |
27/03/2017 |
4.07
|
4,720 | 3.99 | 4.07 | 4.07 | 0 | 0 | 0 |
24/03/2017 |
3.99
|
5,300 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
23/03/2017 |
3.99
|
2,725 | 4.07 | 4.07 | 3.99 | 0 | 0 | 0 |
22/03/2017 |
4.07
|
180 | 4.24 | 4.24 | 4.07 | 0 | 0 | 0 |
21/03/2017 |
4.24
|
3,550 | 4.07 | 4.24 | 4.24 | 0 | 0 | 0 |
20/03/2017 |
4.07
|
46,792 | 4.07 | 4.07 | 3.99 | 0 | 0 | 0 |
17/03/2017 |
4.07
|
2,500 | 3.90 | 4.07 | 4.07 | 0 | 0 | 0 |
16/03/2017 |
3.90
|
88,200 | 3.65 | 4.16 | 3.90 | 0 | 0 | 0 |
15/03/2017 |
3.65
|
1,572 | 4.07 | 4.07 | 3.65 | 0 | 0 | 0 |
14/03/2017 |
4.07
|
14,140 | 3.74 | 4.07 | 3.82 | 0 | 0 | 0 |
13/03/2017 |
3.74
|
360 | 3.74 | 3.90 | 3.74 | 0 | 0 | 0 |
10/03/2017 |
3.74
|
3,835 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
09/03/2017 |
3.74
|
4,206 | 3.74 | 3.74 | 3.65 | 0 | 0 | 0 |
08/03/2017 |
3.74
|
11,300 | 3.74 | 3.74 | 3.57 | 0 | 0 | 0 |
07/03/2017 |
3.74
|
27,035 | 3.74 | 3.74 | 3.57 | 0 | 0 | 0 |
06/03/2017 |
3.74
|
23,000 | 3.57 | 3.74 | 3.65 | 0 | 0 | 0 |
03/03/2017 |
3.57
|
8,023 | 3.74 | 3.74 | 3.57 | 0 | 0 | 0 |
02/03/2017 |
3.74
|
1,315 | 3.57 | 3.74 | 3.65 | 0 | 0 | 0 |
01/03/2017 |
3.57
|
606 | 3.65 | 3.65 | 3.57 | 0 | 0 | 0 |
28/02/2017 |
3.65
|
21,300 | 3.57 | 3.74 | 3.57 | 0 | 0 | 0 |
27/02/2017 |
3.57
|
7,850 | 3.74 | 3.74 | 3.57 | 0 | 0 | 0 |
24/02/2017 |
3.74
|
29,403 | 3.65 | 3.74 | 3.57 | 0 | 0 | 0 |
23/02/2017 |
3.65
|
24,000 | 3.74 | 3.74 | 3.57 | 0 | 0 | 0 |
22/02/2017 |
3.74
|
1,115 | 3.57 | 3.74 | 3.74 | 0 | 0 | 0 |
21/02/2017 |
3.57
|
2,000 | 3.65 | 3.65 | 3.57 | 0 | 0 | 0 |
20/02/2017 |
3.65
|
12,883 | 3.57 | 3.65 | 3.40 | 0 | 0 | 0 |
17/02/2017 |
3.57
|
7,250 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
16/02/2017 |
3.57
|
40,100 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
15/02/2017 |
3.57
|
5,537 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
14/02/2017 |
3.57
|
4,000 | 3.57 | 3.65 | 3.57 | 0 | 0 | 0 |
13/02/2017 |
3.57
|
36,450 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
10/02/2017 |
3.57
|
16,300 | 3.40 | 3.57 | 3.48 | 0 | 0 | 0 |
09/02/2017 |
3.40
|
8,100 | 3.57 | 3.57 | 3.40 | 0 | 0 | 0 |
08/02/2017 |
3.57
|
3,630 | 3.40 | 3.57 | 3.57 | 0 | 0 | 0 |
07/02/2017 |
3.40
|
21,300 | 3.65 | 3.65 | 3.40 | 0 | 0 | 0 |
06/02/2017 |
3.65
|
51,500 | 3.65 | 3.65 | 3.40 | 0 | 0 | 0 |
03/02/2017 |
3.65
|
10,360 | 3.82 | 3.82 | 3.65 | 0 | 0 | 0 |
02/02/2017 |
3.82
|
137 | 3.74 | 3.82 | 3.82 | 0 | 0 | 0 |
25/01/2017 |
3.74
|
7,600 | 3.57 | 3.74 | 3.57 | 0 | 0 | 0 |
24/01/2017 |
3.57
|
11,000 | 3.74 | 3.74 | 3.40 | 0 | 0 | 0 |
23/01/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
20/01/2017 |
3.74
|
100 | 3.65 | 3.74 | 3.74 | 0 | 0 | 0 |
19/01/2017 |
3.65
|
7,200 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
18/01/2017 |
3.65
|
11,100 | 3.57 | 3.65 | 3.65 | 0 | 0 | 0 |
17/01/2017 |
3.57
|
5,100 | 3.74 | 3.74 | 3.57 | 0 | 0 | 0 |
16/01/2017 |
3.74
|
0 | 3.90 | 3.74 | 3.74 | 0 | 0 | 0 |
13/01/2017 |
3.90
|
11,800 | 3.74 | 3.90 | 3.57 | 0 | 0 | 0 |
12/01/2017 |
3.74
|
6,010 | 3.65 | 3.74 | 3.74 | 0 | 0 | 0 |
11/01/2017 |
3.65
|
1,700 | 3.57 | 3.65 | 3.65 | 0 | 0 | 0 |
10/01/2017 |
3.57
|
3,300 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
09/01/2017 |
3.57
|
1,013 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
06/01/2017 |
3.57
|
1,500 | 3.74 | 3.74 | 3.57 | 0 | 0 | 0 |
05/01/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
04/01/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
03/01/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
30/12/2016 |
3.74
|
407 | 3.57 | 3.74 | 3.74 | 0 | 0 | 0 |
29/12/2016 |
3.57
|
2,100 | 3.57 | 3.57 | 3.40 | 0 | 0 | 0 |
28/12/2016 |
3.57
|
24,500 | 3.57 | 3.57 | 3.40 | 0 | 0 | 0 |
27/12/2016 |
3.57
|
800 | 3.57 | 3.57 | 3.48 | 0 | 0 | 0 |
26/12/2016 |
3.57
|
5,400 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
23/12/2016 |
3.57
|
9,000 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
22/12/2016 |
3.57
|
1,300 | 3.40 | 3.57 | 3.57 | 0 | 0 | 0 |
21/12/2016 |
3.40
|
3,400 | 3.48 | 3.48 | 3.40 | 0 | 0 | 0 |
20/12/2016 |
3.48
|
2,600 | 3.48 | 3.48 | 3.40 | 0 | 0 | 0 |
19/12/2016 |
3.48
|
8,410 | 3.57 | 3.57 | 3.48 | 0 | 0 | 0 |
16/12/2016 |
3.57
|
1,800 | 3.40 | 3.57 | 3.40 | 0 | 0 | 0 |
15/12/2016 |
3.40
|
59,410 | 3.57 | 3.65 | 3.14 | 0 | 0 | 0 |
14/12/2016 |
3.57
|
14,900 | 3.65 | 3.65 | 3.57 | 0 | 0 | 0 |
13/12/2016 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
12/12/2016 |
3.65
|
1,400 | 3.82 | 3.82 | 3.65 | 0 | 0 | 0 |
09/12/2016 |
3.82
|
6,630 | 3.99 | 3.99 | 3.57 | 0 | 0 | 0 |
08/12/2016 |
3.99
|
700 | 3.82 | 3.99 | 3.82 | 0 | 0 | 0 |
07/12/2016 |
3.82
|
1,400 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
06/12/2016 |
3.82
|
3,900 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
05/12/2016 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
02/12/2016 |
3.82
|
630 | 4.07 | 4.07 | 3.82 | 0 | 0 | 0 |
01/12/2016 |
4.07
|
1,000 | 3.65 | 4.07 | 3.99 | 0 | 0 | 0 |
30/11/2016 |
3.65
|
5,200 | 3.65 | 3.90 | 3.65 | 0 | 0 | 0 |