Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.20 | -2.27% | 24,500 | 0 | 0 |
8.60
8.80
8.60
|
2 tháng
(2024-09-13) |
-0.70 | -7.53% | 53,200 | 0 | 0 |
8.50
9.30
8.60
|
3 tháng
(2024-08-14) |
-0.60 | -6.52% | 2,916,100 | 0 | 0 |
8.20
9.60
8.60
|
6 tháng
(2024-05-16) |
4.40 | 104.76% | 3,165,700 | -2,100 | -0.0 |
4.20
9.60
8.60
|
12 tháng
(2023-11-20) |
5.10 | 145.71% | 3,339,400 | -3,100 | -0.0 |
3.20
9.60
8.60
|
24 tháng
(2022-11-23) |
1.60 | 22.86% | 3,750,370 | -1,900 | -0.0 |
3.20
9.60
8.60
|
36 tháng
(2021-11-29) |
1.20 | 16.22% | 4,779,754 | -2,800 | -0.0 |
3.20
9.60
8.60
|
60 tháng
(2019-12-09) |
5.70 | 196.55% | 8,588,707 | -7,400 | -0.0 |
2.90
10.30
8.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/08/2017 |
3.55
|
16,400 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
30/08/2017 |
3.55
|
34,600 | 3.45 | 3.64 | 3.45 | 0 | 0 | 0 |
29/08/2017 |
3.45
|
33,300 | 3.55 | 3.64 | 3.45 | 0 | 0 | 0 |
28/08/2017 |
3.55
|
22,200 | 3.55 | 3.64 | 3.45 | 0 | 0 | 0 |
25/08/2017 |
3.55
|
57,300 | 3.64 | 3.64 | 3.45 | 0 | 600 | -0.0 |
24/08/2017 |
3.64
|
31,600 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
23/08/2017 |
3.55
|
18,600 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
22/08/2017 |
3.55
|
42,500 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
21/08/2017 |
3.64
|
52,900 | 3.55 | 3.73 | 3.55 | 100 | 0 | 0.0 |
18/08/2017 |
3.55
|
73,500 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
17/08/2017 |
3.55
|
89,500 | 3.82 | 3.82 | 3.55 | 0 | 0 | 0 |
16/08/2017 |
3.82
|
63,100 | 3.73 | 3.82 | 3.64 | 0 | 0 | 0 |
15/08/2017 |
3.73
|
78,300 | 3.82 | 3.91 | 3.73 | 0 | 0 | 0 |
14/08/2017 |
3.82
|
92,000 | 3.82 | 3.82 | 3.73 | 100 | 0 | 0.0 |
11/08/2017 |
3.82
|
111,400 | 3.91 | 3.91 | 3.82 | 0 | 0 | 0 |
10/08/2017 |
3.91
|
190,300 | 4 | 4 | 3.82 | 600 | 0 | 0.0 |
09/08/2017 |
4
|
386,400 | 3.73 | 4.09 | 3.73 | 0 | 0 | 0 |
08/08/2017 |
3.73
|
313,000 | 3.82 | 3.82 | 3.73 | 0 | 0 | 0 |
07/08/2017 |
3.82
|
133,600 | 3.64 | 3.82 | 3.64 | 100 | 0 | 0.0 |
04/08/2017 |
3.64
|
49,700 | 3.73 | 3.82 | 3.64 | 0 | 0 | 0 |
03/08/2017 |
3.73
|
100,900 | 3.73 | 3.82 | 3.64 | 0 | 0 | 0 |
02/08/2017 |
3.73
|
50,500 | 3.64 | 3.82 | 3.55 | 0 | 0 | 0 |
01/08/2017 |
3.64
|
56,700 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
31/07/2017 |
3.64
|
95,100 | 3.73 | 3.73 | 3.64 | 0 | 0 | 0 |
28/07/2017 |
3.73
|
88,600 | 3.55 | 3.73 | 3.55 | 0 | 0 | 0 |
27/07/2017 |
3.55
|
88,600 | 3.55 | 3.64 | 3.45 | 0 | 0 | 0 |
26/07/2017 |
3.55
|
214,800 | 3.55 | 3.55 | 3.36 | 0 | 0 | 0 |
25/07/2017 |
3.55
|
93,800 | 3.82 | 3.82 | 3.45 | 0 | 0 | 0 |
24/07/2017 |
3.82
|
80,400 | 3.82 | 3.82 | 3.64 | 0 | 0 | 0 |
21/07/2017 |
3.82
|
288,000 | 4.09 | 4.09 | 3.73 | 0 | 0 | 0 |
20/07/2017 |
4.09
|
173,400 | 4.55 | 4.55 | 4.09 | 0 | 0 | 0 |
19/07/2017 |
4.55
|
125,600 | 4.73 | 5.09 | 4.36 | 0 | 0 | 0 |
18/07/2017 |
4.73
|
525,400 | 4.36 | 4.73 | 4.45 | 0 | 0 | 0 |
17/07/2017 |
4.36
|
112,100 | 4 | 4.36 | 4.09 | 0 | 0 | 0 |
14/07/2017 |
4
|
86,100 | 3.91 | 4 | 3.82 | 0 | 0 | 0 |
13/07/2017 |
3.91
|
65,300 | 3.91 | 4 | 3.91 | 0 | 0 | 0 |
12/07/2017 |
3.91
|
61,200 | 3.91 | 4.09 | 3.91 | 0 | 0 | 0 |
11/07/2017 |
3.91
|
48,000 | 3.91 | 4 | 3.82 | 0 | 0 | 0 |
10/07/2017 |
3.91
|
71,900 | 4 | 4 | 3.73 | 0 | 0 | 0 |
07/07/2017 |
4
|
103,700 | 3.91 | 4.09 | 3.91 | 0 | 0 | 0 |
06/07/2017 |
3.91
|
66,000 | 3.91 | 4.09 | 3.91 | 0 | 0 | 0 |
05/07/2017 |
3.91
|
38,600 | 3.82 | 4.09 | 3.82 | 100 | 0 | 0.0 |
04/07/2017 |
3.82
|
61,200 | 3.91 | 3.91 | 3.82 | 0 | 0 | 0 |
03/07/2017 |
3.91
|
36,000 | 3.82 | 3.91 | 3.82 | 0 | 0 | 0 |
30/06/2017 |
3.82
|
20,200 | 3.73 | 3.91 | 3.73 | 0 | 0 | 0 |
29/06/2017 |
3.73
|
130,100 | 4.09 | 4.09 | 3.73 | 0 | 0 | 0 |
28/06/2017 |
4.09
|
20,000 | 4.18 | 4.27 | 4.09 | 0 | 0 | 0 |
27/06/2017 |
4.18
|
7,200 | 4.27 | 4.27 | 4.18 | 0 | 0 | 0 |
26/06/2017 |
4.27
|
58,300 | 4.18 | 4.36 | 4 | 100 | 0 | 0.0 |
23/06/2017 |
4.18
|
47,200 | 4.18 | 4.18 | 4 | 0 | 0 | 0 |
22/06/2017 |
4.18
|
35,100 | 4.18 | 4.18 | 4.09 | 0 | 0 | 0 |
21/06/2017 |
4.18
|
11,600 | 4.36 | 4.36 | 4.18 | 0 | 0 | 0 |
20/06/2017 |
4.36
|
20,400 | 4.36 | 4.36 | 4.18 | 100 | 0 | 0.0 |
19/06/2017 |
4.36
|
15,900 | 4.36 | 4.55 | 4.36 | 0 | 0 | 0 |
16/06/2017 |
4.36
|
3,700 | 4.55 | 4.55 | 4.36 | 0 | 0 | 0 |
15/06/2017 |
4.55
|
6,300 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
14/06/2017 |
4.55
|
7,000 | 4.55 | 4.82 | 4.55 | 300 | 0 | 0.0 |
13/06/2017 |
4.55
|
5,900 | 4.55 | 4.73 | 4.55 | 100 | 0 | 0.0 |
12/06/2017 |
4.55
|
16,500 | 4.82 | 4.91 | 4.55 | 0 | 0 | 0 |
09/06/2017 |
4.82
|
900 | 4.55 | 4.82 | 4.55 | 0 | 0 | 0 |
08/06/2017 |
4.55
|
6,300 | 4.64 | 4.91 | 4.55 | 100 | 0 | 0.0 |
07/06/2017 |
4.64
|
2,700 | 4.73 | 5.09 | 4.55 | 100 | 0 | 0.0 |
06/06/2017 |
4.73
|
19,000 | 5.18 | 5.18 | 4.73 | 0 | 0 | 0 |
05/06/2017 |
5.18
|
11,300 | 4.82 | 5.18 | 4.82 | 300 | 0 | 0.0 |
02/06/2017 |
4.82
|
7,000 | 4.73 | 4.91 | 4.82 | 0 | 0 | 0 |
01/06/2017 |
4.73
|
11,900 | 4.64 | 4.82 | 4.64 | 0 | 0 | 0 |
31/05/2017 |
4.64
|
21,900 | 4.55 | 5 | 4.27 | 100 | 0 | 0.0 |
30/05/2017 |
4.55
|
14,300 | 4.27 | 4.55 | 4.09 | 100 | 0 | 0.0 |
29/05/2017 |
4.27
|
1,200 | 4.36 | 4.36 | 4.27 | 0 | 0 | 0 |
26/05/2017 |
4.36
|
15,200 | 4.18 | 4.36 | 4.09 | 300 | 0 | 0.0 |
25/05/2017 |
4.18
|
1,600 | 4.18 | 4.18 | 4.18 | 1,000 | 0 | 0.0 |
24/05/2017 |
4.18
|
2,600 | 4.27 | 4.27 | 4.18 | 0 | 0 | 0 |
23/05/2017 |
4.27
|
50,200 | 4 | 4.36 | 3.91 | 0 | 0 | 0 |
22/05/2017 |
4
|
51,100 | 4.09 | 4.09 | 3.91 | 3,000 | 0 | 0.0 |
19/05/2017 |
4.09
|
2,500 | 4.09 | 4.09 | 4 | 0 | 0 | 0 |
18/05/2017 |
4.09
|
4,300 | 4 | 4.09 | 3.91 | 0 | 0 | 0 |
17/05/2017 |
4
|
39,500 | 4.09 | 4.18 | 3.91 | 0 | 0 | 0 |
16/05/2017 |
4.09
|
5,100 | 4.09 | 4.18 | 4 | 100 | 0 | 0.0 |
15/05/2017 |
4.09
|
12,500 | 4.18 | 4.36 | 4.09 | 0 | 0 | 0 |
12/05/2017 |
4.18
|
4,800 | 4.45 | 4.45 | 4.18 | 0 | 0 | 0 |
11/05/2017 |
4.45
|
18,300 | 4.09 | 4.45 | 4.27 | 200 | 0 | 0.0 |
10/05/2017 |
4.09
|
8,300 | 4 | 4.27 | 4 | 100 | 0 | 0.0 |
09/05/2017 |
4
|
1,900 | 4 | 4.09 | 3.91 | 0 | 0 | 0 |
08/05/2017 |
4
|
2,100 | 4 | 4.18 | 4 | 0 | 0 | 0 |
05/05/2017 |
4
|
66,700 | 4.36 | 4.36 | 4 | 0 | 0 | 0 |
04/05/2017 |
4.36
|
7,000 | 4.36 | 4.36 | 4.18 | 0 | 0 | 0 |
03/05/2017 |
4.36
|
300 | 4.18 | 4.36 | 4.18 | 0 | 0 | 0 |
28/04/2017 |
4.18
|
7,800 | 4.45 | 4.45 | 4.18 | 100 | 0 | 0.0 |
27/04/2017 |
4.45
|
18,700 | 4.45 | 4.45 | 4.27 | 0 | 0 | 0 |
26/04/2017 |
4.45
|
18,300 | 4.18 | 4.45 | 4.18 | 100 | 0 | 0.0 |
25/04/2017 |
4.18
|
15,700 | 4.27 | 4.27 | 4.18 | 0 | 0 | 0 |
24/04/2017 |
4.27
|
24,600 | 4.64 | 4.64 | 4.18 | 0 | 0 | 0 |
21/04/2017 |
4.64
|
22,100 | 4.55 | 4.73 | 4.45 | 0 | 0 | 0 |
20/04/2017 |
4.55
|
17,800 | 4.55 | 4.55 | 4.36 | 0 | 0 | 0 |
19/04/2017 |
4.55
|
7,400 | 4.36 | 4.55 | 4.36 | 0 | 0 | 0 |
18/04/2017 |
4.36
|
8,100 | 4.55 | 4.73 | 4.36 | 0 | 0 | 0 |
17/04/2017 |
4.55
|
35,000 | 4.55 | 4.73 | 4.45 | 0 | 0 | 0 |
14/04/2017 |
4.55
|
122,700 | 5 | 5.18 | 4.55 | 0 | 0 | 0 |
13/04/2017 |
5
|
6,400 | 4.91 | 5.18 | 5 | 100 | 0 | 0.0 |
12/04/2017 |
4.91
|
9,200 | 4.91 | 5.36 | 4.91 | 100 | 0 | 0.0 |