Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0 | 0% | 442,857 | 0 | 0 |
0.60
0.70
0.60
|
2 tháng
(2024-09-23) |
-0.10 | -14.29% | 584,333 | 0 | 0 |
0.60
0.80
0.60
|
3 tháng
(2024-08-26) |
-0.10 | -14.29% | 1,110,926 | 0 | 0 |
0.60
0.80
0.60
|
6 tháng
(2024-05-27) |
-0.10 | -14.29% | 5,984,330 | 0 | -0.0 |
0.60
0.90
0.60
|
12 tháng
(2023-11-28) |
0 | 0% | 11,571,366 | 3,500 | -0.0 |
0.60
0.90
0.60
|
24 tháng
(2022-12-05) |
-0.20 | -25% | 26,604,456 | -111,900 | -0.1 |
0.50
1
0.60
|
36 tháng
(2021-12-08) |
-2 | -76.92% | 48,668,004 | -108,700 | 0.1 |
0.50
2.70
0.60
|
60 tháng
(2019-12-19) |
0 | 0% | 126,306,890 | -172,800 | -0.0 |
0.50
2.80
0.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2017 |
3.20
|
175,920 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
12/09/2017 |
3.10
|
196,920 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
11/09/2017 |
3.10
|
278,900 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
08/09/2017 |
3.20
|
282,800 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
07/09/2017 |
3.10
|
165,900 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
06/09/2017 |
3.20
|
487,969 | 3.10 | 3.20 | 3 | 57,000 | 0 | 0.2 |
05/09/2017 |
3.10
|
299,025 | 3.20 | 3.20 | 3.10 | 10,000 | 0 | 0.0 |
01/09/2017 |
3.20
|
340,495 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
31/08/2017 |
3.30
|
503,705 | 3.30 | 3.30 | 3.20 | 38,000 | 0 | 0.1 |
30/08/2017 |
3.30
|
526,320 | 3.50 | 3.50 | 3.20 | 117,000 | 0 | 0.4 |
29/08/2017 |
3.40
|
952,905 | 3.40 | 3.60 | 3.40 | 0 | 20,000 | -0.1 |
28/08/2017 |
3.40
|
2,000,325 | 3.20 | 3.40 | 3.10 | 0 | 5,000 | -0.0 |
25/08/2017 |
3.10
|
504,517 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
24/08/2017 |
3
|
224,400 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
23/08/2017 |
3.10
|
443,400 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
22/08/2017 |
3.10
|
746,777 | 3 | 3.10 | 3 | 0 | 1,000 | -0.0 |
21/08/2017 |
2.90
|
443,300 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
18/08/2017 |
3.10
|
1,300,460 | 3.10 | 3.10 | 3 | 5,000 | 0 | 0.0 |
17/08/2017 |
3.20
|
288,113 | 3.20 | 3.30 | 3.10 | 1,000 | 0 | 0.0 |
16/08/2017 |
3.20
|
399,700 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
15/08/2017 |
3.30
|
284,000 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
14/08/2017 |
3.30
|
462,900 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
11/08/2017 |
3.40
|
562,950 | 3.40 | 3.40 | 3.30 | 39,000 | 0 | 0.1 |
10/08/2017 |
3.40
|
974,200 | 3.40 | 3.50 | 3.30 | 20,100 | 0 | 0.1 |
09/08/2017 |
3.40
|
889,490 | 3.40 | 3.50 | 3.30 | 8,900 | 0 | 0.0 |
08/08/2017 |
3.40
|
727,050 | 3.40 | 3.50 | 3.40 | 0 | 56,000 | -0.2 |
07/08/2017 |
3.40
|
614,670 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
04/08/2017 |
3.40
|
400,760 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
03/08/2017 |
3.50
|
437,904 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
02/08/2017 |
3.40
|
750,230 | 3.30 | 3.50 | 3.30 | 70,000 | 0 | 0.2 |
01/08/2017 |
3.30
|
374,150 | 3.30 | 3.40 | 3.20 | 57,000 | 0 | 0.2 |
31/07/2017 |
3.30
|
529,020 | 3.40 | 3.50 | 3.30 | 60,000 | 0 | 0.2 |
28/07/2017 |
3.40
|
545,300 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
27/07/2017 |
3.40
|
668,710 | 3.20 | 3.50 | 3.20 | 2,800 | 0 | 0.0 |
26/07/2017 |
3.30
|
819,059 | 3.40 | 3.40 | 3.20 | 20,000 | 65,000 | -0.1 |
25/07/2017 |
3.40
|
1,294,120 | 3.10 | 3.50 | 2.90 | 13,700 | 139,700 | -0.4 |
24/07/2017 |
3.20
|
1,339,320 | 3.40 | 3.40 | 3.20 | 1,000 | 7,800 | -0.0 |
21/07/2017 |
3.50
|
3,228,520 | 3.80 | 3.80 | 3.50 | 11,200 | 58,500 | -0.2 |
20/07/2017 |
3.80
|
1,627,030 | 3.90 | 4 | 3.70 | 18,300 | 0 | 0.1 |
19/07/2017 |
4
|
2,007,130 | 4 | 4.10 | 3.70 | 34,800 | 0 | 0.1 |
18/07/2017 |
4.10
|
1,100,610 | 4.20 | 4.20 | 4 | 5,000 | 0 | 0.0 |
17/07/2017 |
4.20
|
715,690 | 4.20 | 4.30 | 4.10 | 800 | 0 | 0.0 |
14/07/2017 |
4.20
|
512,790 | 4.30 | 4.30 | 4.20 | 200 | 0 | 0.0 |
13/07/2017 |
4.30
|
428,420 | 4.30 | 4.40 | 4.20 | 100 | 0 | 0.0 |
12/07/2017 |
4.30
|
1,173,890 | 4.20 | 4.40 | 4.20 | 88,500 | 0 | 0.4 |
11/07/2017 |
4.20
|
1,007,100 | 4.30 | 4.30 | 4.10 | 30,000 | 0 | 0.1 |
10/07/2017 |
4.30
|
659,300 | 4.40 | 4.40 | 4.20 | 27,500 | 0 | 0.1 |
07/07/2017 |
4.40
|
1,230,500 | 4.70 | 4.80 | 4.30 | 500 | 0 | 0.0 |
06/07/2017 |
4.60
|
2,857,271 | 4.20 | 4.60 | 4.20 | 52,800 | 0 | 0.2 |
05/07/2017 |
4.20
|
1,240,664 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
04/07/2017 |
4.20
|
554,000 | 4.20 | 4.30 | 4.10 | 2,500 | 0 | 0.0 |
03/07/2017 |
4.20
|
680,905 | 4.20 | 4.30 | 4.10 | 20,000 | 25,400 | -0.0 |
30/06/2017 |
4.20
|
1,012,515 | 4.30 | 4.40 | 4.20 | 10,000 | 0 | 0.0 |
29/06/2017 |
4.30
|
1,774,000 | 4.50 | 4.50 | 4.20 | 30,200 | 7,000 | 0.1 |
28/06/2017 |
4.50
|
501,650 | 4.40 | 4.50 | 4.30 | 39,000 | 0 | 0.2 |
27/06/2017 |
4.40
|
619,400 | 4.30 | 4.60 | 4.30 | 10,000 | 0 | 0.0 |
26/06/2017 |
4.30
|
924,810 | 4.40 | 4.40 | 4.20 | 8,800 | 0 | 0.0 |
23/06/2017 |
4.40
|
662,710 | 4.40 | 4.60 | 4.30 | 200 | 111,200 | -0.5 |
22/06/2017 |
4.40
|
1,245,013 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
21/06/2017 |
4.60
|
567,000 | 4.70 | 4.70 | 4.50 | 1,000 | 0 | 0.0 |
20/06/2017 |
4.70
|
674,810 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
19/06/2017 |
4.70
|
798,780 | 4.70 | 4.90 | 4.50 | 10,000 | 0 | 0.0 |
16/06/2017 |
4.60
|
955,210 | 4.70 | 4.70 | 4.50 | 10,000 | 0 | 0.0 |
15/06/2017 |
4.70
|
847,305 | 4.80 | 4.90 | 4.70 | 8,300 | 0 | 0.0 |
14/06/2017 |
4.80
|
911,930 | 4.90 | 5 | 4.80 | 40,000 | 0 | 0.2 |
13/06/2017 |
4.80
|
726,600 | 4.90 | 4.90 | 4.70 | 31,200 | 0 | 0.1 |
12/06/2017 |
4.90
|
709,335 | 4.80 | 5 | 4.70 | 30,000 | 0 | 0.1 |
09/06/2017 |
4.80
|
1,169,185 | 4.70 | 5.10 | 4.70 | 0 | 0 | 0 |
08/06/2017 |
4.70
|
1,258,900 | 4.90 | 5 | 4.60 | 16,900 | 0 | 0.1 |
07/06/2017 |
4.90
|
1,822,522 | 5.20 | 5.20 | 4.90 | 5,000 | 0 | 0.0 |
06/06/2017 |
5.20
|
3,735,010 | 5.70 | 5.70 | 5.10 | 0 | 8,700 | -0.0 |
05/06/2017 |
5.20
|
1,513,974 | 5 | 5.20 | 4.80 | 0 | 5,000 | -0.0 |
02/06/2017 |
4.80
|
2,399,905 | 4.40 | 4.80 | 4.40 | 8,000 | 8,000 | 0.0 |
01/06/2017 |
4.40
|
1,195,850 | 4.20 | 4.50 | 4.10 | 0 | 0 | 0 |
31/05/2017 |
4.10
|
1,422,325 | 4.20 | 4.20 | 3.90 | 8,000 | 0 | 0.0 |
30/05/2017 |
4.20
|
3,320,155 | 4.60 | 4.60 | 4.20 | 24,200 | 0 | 0.1 |
29/05/2017 |
4.60
|
688,999 | 4.50 | 4.70 | 4.50 | 2,000 | 0 | 0.0 |
26/05/2017 |
4.50
|
1,315,800 | 4.70 | 4.70 | 4.50 | 700 | 0 | 0.0 |
25/05/2017 |
4.70
|
1,033,910 | 4.60 | 4.80 | 4.60 | 0 | 100 | -0.0 |
24/05/2017 |
4.70
|
1,290,170 | 4.70 | 4.80 | 4.60 | 46,000 | 0 | 0.2 |
23/05/2017 |
4.70
|
1,303,079 | 4.70 | 4.90 | 4.60 | 129,000 | 0 | 0.6 |
22/05/2017 |
4.70
|
1,004,918 | 4.90 | 4.90 | 4.70 | 100 | 10,000 | -0.0 |
19/05/2017 |
4.90
|
798,349 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
18/05/2017 |
5
|
1,533,900 | 4.70 | 5.10 | 4.50 | 0 | 0 | 0 |
17/05/2017 |
4.70
|
1,253,330 | 4.40 | 4.90 | 4.40 | 10,500 | 0 | 0.1 |
16/05/2017 |
4.80
|
1,488,730 | 5 | 5.10 | 4.80 | 100 | 0 | 0.0 |
15/05/2017 |
5.10
|
1,691,380 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
12/05/2017 |
5
|
1,079,200 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
11/05/2017 |
5
|
1,472,050 | 5.50 | 5.50 | 4.60 | 300 | 0 | 0.0 |
10/05/2017 |
5
|
2,360,250 | 4.20 | 5 | 4.20 | 100 | 53,800 | -0.3 |
09/05/2017 |
4.60
|
833,170 | 4.80 | 4.80 | 4.60 | 1,000 | 2,800 | -0.0 |
08/05/2017 |
5.10
|
2,380,110 | 5.60 | 5.60 | 5.10 | 200 | 90,600 | -0.5 |
05/05/2017 |
5.60
|
1,462,330 | 5.70 | 5.80 | 5.30 | 0 | 0 | 0 |
04/05/2017 |
5.70
|
4,380,440 | 6.30 | 6.30 | 5.70 | 359,700 | 0 | 2.1 |
03/05/2017 |
6.30
|
622,996 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
28/04/2017 |
6.40
|
677,165 | 6.30 | 6.60 | 6.30 | 125,000 | 0 | 0.8 |
27/04/2017 |
6.30
|
1,112,130 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
26/04/2017 |
6.50
|
735,510 | 6.60 | 6.70 | 6.40 | 100 | 0 | 0.0 |
25/04/2017 |
6.60
|
1,006,600 | 6.50 | 6.80 | 6.40 | 185,000 | 0 | 1.2 |
24/04/2017 |
6.50
|
1,455,310 | 6.30 | 6.80 | 6.20 | 0 | 3,100 | -0.0 |