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) |
-2 | -7.69% | 61,100 | -300 | -0.0 |
23.20
27.80
24
|
2 tháng
(2024-07-22) |
5.20 | 27.66% | 624,600 | -2,000 | -0.1 |
18.80
30.50
24
|
3 tháng
(2024-06-21) |
5.70 | 31.15% | 722,800 | -2,000 | -0.1 |
16.40
30.50
24
|
6 tháng
(2024-03-25) |
14.10 | 142.42% | 1,716,700 | -2,000 | -0.1 |
9.60
30.50
24
|
12 tháng
(2023-09-25) |
17.95 | 296.80% | 3,746,354 | -3,600 | -0.1 |
5.86
30.50
24
|
24 tháng
(2022-09-30) |
16.72 | 229.81% | 4,039,645 | -35,000 | -0.3 |
5.29
30.50
24
|
36 tháng
(2021-10-05) |
16.80 | 233.17% | 4,781,851 | -36,950 | -0.3 |
5.29
30.50
24
|
60 tháng
(2019-10-16) |
20.72 | 631.16% | 6,462,003 | -15,760 | -0.2 |
2.73
30.50
24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2017 |
4.28
|
6,600 | 4.15 | 4.28 | 4.28 | 0 | 0 | 0 |
07/07/2017 |
4.15
|
2,100 | 3.81 | 4.15 | 4.08 | 0 | 0 | 0 |
06/07/2017 |
3.81
|
1,800 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
05/07/2017 |
3.81
|
3,045 | 4.21 | 4.21 | 3.81 | 0 | 0 | 0 |
04/07/2017 |
4.21
|
1,750 | 4.01 | 4.28 | 4.21 | 0 | 0 | 0 |
03/07/2017 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
30/06/2017 |
4.01
|
2,700 | 4.08 | 4.35 | 4.01 | 0 | 0 | 0 |
29/06/2017 |
4.08
|
1,400 | 3.95 | 4.28 | 4.08 | 0 | 0 | 0 |
28/06/2017 |
3.95
|
450 | 4.35 | 4.35 | 3.95 | 0 | 0 | 0 |
27/06/2017 |
4.35
|
5,000 | 4.42 | 4.42 | 4.35 | 0 | 0 | 0 |
26/06/2017 |
4.42
|
5,000 | 4.08 | 4.42 | 4.42 | 0 | 0 | 0 |
23/06/2017 |
4.08
|
100 | 4.42 | 4.42 | 4.08 | 0 | 0 | 0 |
22/06/2017 |
4.42
|
100 | 4.15 | 4.42 | 4.42 | 0 | 100 | -0.0 |
21/06/2017 |
4.15
|
6,705 | 4.08 | 4.48 | 4.15 | 200 | 0 | 0.0 |
20/06/2017 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
19/06/2017 |
4.08
|
1,200 | 4.21 | 4.21 | 4.08 | 0 | 0 | 0 |
16/06/2017 |
4.21
|
3,600 | 4.15 | 4.28 | 4.15 | 100 | 0 | 0.0 |
15/06/2017 |
4.15
|
2,100 | 4.28 | 4.28 | 4.01 | 0 | 0 | 0 |
14/06/2017 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
13/06/2017 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
12/06/2017 |
4.28
|
2,100 | 4.21 | 4.28 | 4.21 | 0 | 0 | 0 |
09/06/2017 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
08/06/2017 |
4.21
|
8,700 | 4.21 | 4.21 | 4.15 | 0 | 0 | 0 |
07/06/2017 |
4.21
|
500 | 4.28 | 4.55 | 4.21 | 0 | 0 | 0 |
06/06/2017 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
05/06/2017 |
4.28
|
9,000 | 4.35 | 4.35 | 4.15 | 200 | 0 | 0.0 |
02/06/2017 |
4.35
|
5,000 | 4.55 | 4.55 | 4.35 | 0 | 0 | 0 |
01/06/2017 |
4.55
|
100 | 4.21 | 4.55 | 4.55 | 0 | 0 | 0 |
31/05/2017 |
4.21
|
3,000 | 4.62 | 4.62 | 4.21 | 0 | 0 | 0 |
30/05/2017 |
4.62
|
5,600 | 4.35 | 4.62 | 4.62 | 0 | 0 | 0 |
29/05/2017 |
4.35
|
1,000 | 4.55 | 4.55 | 4.35 | 100 | 0 | 0.0 |
26/05/2017 |
4.55
|
1,200 | 4.62 | 4.62 | 4.55 | 0 | 0 | 0 |
25/05/2017 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
24/05/2017 |
4.62
|
500 | 4.35 | 4.62 | 4.62 | 500 | 0 | 0.0 |
23/05/2017 |
4.35
|
700 | 4.48 | 4.48 | 4.35 | 0 | 0 | 0 |
22/05/2017 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
19/05/2017 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
18/05/2017 |
4.48
|
2,200 | 4.21 | 4.48 | 4.21 | 0 | 0 | 0 |
17/05/2017 |
4.21
|
7,700 | 4.55 | 4.55 | 4.21 | 100 | 0 | 0.0 |
16/05/2017 |
4.55
|
500 | 4.28 | 4.55 | 4.55 | 0 | 0 | 0 |
15/05/2017 |
4.28
|
100 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
12/05/2017 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
11/05/2017 |
4.28
|
600 | 4.75 | 4.75 | 4.28 | 0 | 0 | 0 |
10/05/2017 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
09/05/2017 |
4.75
|
3,000 | 5.22 | 5.22 | 4.75 | 0 | 0 | 0 |
08/05/2017 |
5.22
|
210 | 5.22 | 5.28 | 5.22 | 0 | 100 | -0.0 |
05/05/2017 |
5.22
|
700 | 5.49 | 5.49 | 5.22 | 0 | 0 | 0 |
04/05/2017 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
03/05/2017 |
5.49
|
300 | 5.22 | 5.49 | 5.35 | 0 | 100 | -0.0 |
28/04/2017 |
5.22
|
13,100 | 4.82 | 5.22 | 4.82 | 0 | 0 | 0 |
27/04/2017 |
4.82
|
10,500 | 4.48 | 4.88 | 4.68 | 0 | 0 | 0 |
26/04/2017 |
4.48
|
2,000 | 4.28 | 4.48 | 4.48 | 0 | 0 | 0 |
25/04/2017 |
4.28
|
200 | 4.42 | 4.55 | 4.28 | 200 | 0 | 0.0 |
24/04/2017 |
4.42
|
6,100 | 4.01 | 4.42 | 4.35 | 0 | 0 | 0 |
21/04/2017 |
4.01
|
100 | 3.68 | 4.01 | 4.01 | 0 | 100 | -0.0 |
20/04/2017 |
3.68
|
1,200 | 3.95 | 4.28 | 3.68 | 100 | 0 | 0.0 |
19/04/2017 |
3.95
|
100 | 4.35 | 4.35 | 3.95 | 100 | 0 | 0.0 |
18/04/2017 |
4.35
|
6,800 | 4.28 | 4.35 | 4.28 | 0 | 0 | 0 |
17/04/2017 |
4.28
|
34,750 | 4.28 | 4.28 | 4.01 | 0 | 0 | 0 |
14/04/2017 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
13/04/2017 |
4.28
|
1,500 | 4.55 | 4.55 | 4.28 | 0 | 0 | 0 |
12/04/2017 |
4.55
|
250 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
11/04/2017 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
10/04/2017 |
4.55
|
100 | 4.21 | 4.55 | 4.55 | 100 | 0 | 0.0 |
07/04/2017 |
4.21
|
12,600 | 4.62 | 4.62 | 4.21 | 0 | 0 | 0 |
05/04/2017 |
4.62
|
50 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
04/04/2017 |
4.62
|
1,600 | 4.62 | 4.62 | 4.48 | 100 | 0 | 0.0 |
03/04/2017 |
4.62
|
7,500 | 4.55 | 4.62 | 4.35 | 0 | 0 | 0 |
31/03/2017 |
4.55
|
300 | 4.62 | 4.62 | 4.55 | 300 | 0 | 0.0 |
30/03/2017 |
4.62
|
100 | 4.68 | 4.68 | 4.62 | 100 | 0 | 0.0 |
29/03/2017 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
28/03/2017 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
27/03/2017 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
24/03/2017 |
4.68
|
1,200 | 4.68 | 4.68 | 4.21 | 100 | 0 | 0.0 |
23/03/2017 |
4.68
|
200 | 4.68 | 5.02 | 4.68 | 0 | 0 | 0 |
22/03/2017 |
4.68
|
100 | 4.35 | 4.68 | 4.68 | 0 | 0 | 0 |
21/03/2017 |
4.35
|
16,100 | 4.28 | 4.35 | 4.35 | 0 | 0 | 0 |
20/03/2017 |
4.28
|
1,300 | 4.21 | 4.35 | 4.28 | 100 | 0 | 0.0 |
17/03/2017 |
4.21
|
25,000 | 4.55 | 4.55 | 4.21 | 0 | 0 | 0 |
16/03/2017 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
15/03/2017 |
4.55
|
210 | 4.55 | 4.55 | 4.35 | 0 | 100 | -0.0 |
14/03/2017 |
4.55
|
1,000 | 4.62 | 4.62 | 4.55 | 0 | 0 | 0 |
13/03/2017 |
4.62
|
19,200 | 4.48 | 4.62 | 4.08 | 0 | 19,000 | -0.1 |
10/03/2017 |
4.48
|
114 | 4.62 | 4.62 | 4.48 | 0 | 0 | 0 |
09/03/2017 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
08/03/2017 |
4.62
|
300 | 4.55 | 4.62 | 4.55 | 0 | 0 | 0 |
07/03/2017 |
4.55
|
600 | 4.62 | 4.62 | 4.55 | 100 | 0 | 0.0 |
06/03/2017 |
4.62
|
515 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
03/03/2017 |
4.62
|
1,200 | 4.62 | 4.62 | 4.42 | 0 | 0 | 0 |
02/03/2017 |
4.62
|
38,900 | 4.62 | 4.62 | 4.21 | 0 | 0 | 0 |
01/03/2017 |
4.62
|
2,000 | 4.95 | 4.95 | 4.62 | 0 | 0 | 0 |
28/02/2017 |
4.95
|
2,100 | 4.68 | 5.02 | 4.88 | 0 | 0 | 0 |
27/02/2017 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
24/02/2017 |
4.68
|
20,800 | 4.95 | 4.95 | 4.68 | 0 | 0 | 0 |
23/02/2017 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
22/02/2017 |
4.95
|
500 | 4.88 | 5.02 | 4.55 | 0 | 0 | 0 |
21/02/2017 |
4.88
|
5,300 | 4.95 | 4.95 | 4.62 | 0 | 0 | 0 |
20/02/2017 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
17/02/2017 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
16/02/2017 |
4.95
|
1,000 | 4.95 | 4.95 | 4.62 | 0 | 0 | 0 |