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) |
-0.20 | -3.92% | 144,700 | -300 | -0.0 |
4.70
5.10
4.90
|
2 tháng
(2024-07-22) |
-0.60 | -10.91% | 372,100 | -600 | -0.0 |
4.70
5.50
4.90
|
3 tháng
(2024-06-24) |
-0.70 | -12.50% | 574,500 | -1,900 | -0.0 |
4.70
5.70
4.90
|
6 tháng
(2024-03-25) |
-1.30 | -20.97% | 2,687,100 | -900 | -0.0 |
4.70
6.40
4.90
|
12 tháng
(2023-09-26) |
-2.10 | -30% | 7,926,600 | -900 | -0.0 |
4.70
7.10
4.90
|
24 tháng
(2022-10-03) |
-2.50 | -33.78% | 20,697,621 | 15,700 | 0.0 |
3.60
9.40
4.90
|
36 tháng
(2021-10-06) |
-6.40 | -56.64% | 48,128,552 | -27,200 | -0.5 |
3.60
18.30
4.90
|
60 tháng
(2019-10-17) |
2.90 | 145% | 99,802,364 | -167,600 | -0.8 |
1.60
18.30
4.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2017 |
4.20
|
61,500 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
10/07/2017 |
4.30
|
42,400 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
07/07/2017 |
4.50
|
25,100 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
06/07/2017 |
4.50
|
129,903 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
05/07/2017 |
4.60
|
251,900 | 4.20 | 4.60 | 4.20 | 0 | 0 | 0 |
04/07/2017 |
4.20
|
37,300 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
03/07/2017 |
4.20
|
5,300 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
30/06/2017 |
4.20
|
18,200 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
29/06/2017 |
4.10
|
25,400 | 4 | 4.10 | 4.10 | 0 | 0 | 0 |
28/06/2017 |
4
|
16,200 | 4 | 4.10 | 4 | 1,500 | 0 | 0.0 |
27/06/2017 |
4
|
25,500 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
26/06/2017 |
4.20
|
39,900 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
23/06/2017 |
4.20
|
82,400 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
22/06/2017 |
4.10
|
6,800 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
21/06/2017 |
4.10
|
80,200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
20/06/2017 |
4.10
|
50,200 | 4 | 4.20 | 4 | 5,000 | 0 | 0.0 |
19/06/2017 |
4
|
95,600 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
16/06/2017 |
4.20
|
81,600 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
15/06/2017 |
4.10
|
6,300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
14/06/2017 |
4.20
|
31,700 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
13/06/2017 |
4.20
|
126,100 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
12/06/2017 |
4.20
|
94,200 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
09/06/2017 |
4.20
|
74,200 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
08/06/2017 |
4.20
|
93,600 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
07/06/2017 |
4.40
|
174,900 | 4.20 | 4.60 | 4.10 | 0 | 0 | 0 |
06/06/2017 |
4.20
|
115,300 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
05/06/2017 |
4.20
|
48,500 | 4.10 | 4.20 | 4.10 | 5,000 | 0 | 0.0 |
02/06/2017 |
4.10
|
134,700 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
01/06/2017 |
4.20
|
59,500 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
31/05/2017 |
4.20
|
8,100 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
30/05/2017 |
4.20
|
13,839 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
29/05/2017 |
4.30
|
127,500 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
26/05/2017 |
4.20
|
160,310 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
25/05/2017 |
4.20
|
30,300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
24/05/2017 |
4.20
|
49,900 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
23/05/2017 |
4.20
|
210,159 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
22/05/2017 |
4.20
|
122,900 | 4 | 4.20 | 4 | 0 | 0 | 0 |
19/05/2017 |
4
|
18,210 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
18/05/2017 |
3.90
|
27,100 | 4.10 | 4.10 | 3.90 | 5,000 | 0 | 0.0 |
17/05/2017 |
4.10
|
82,300 | 4.10 | 4.10 | 4 | 5,000 | 0 | 0.0 |
16/05/2017 |
4.10
|
26,000 | 4 | 4.10 | 4.10 | 6,000 | 0 | 0.0 |
15/05/2017 |
4
|
81,800 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
12/05/2017 |
4.20
|
100 | 4.10 | 4.20 | 4.20 | 0 | 0 | 0 |
11/05/2017 |
4.10
|
1,100 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
10/05/2017 |
4.20
|
13,300 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
09/05/2017 |
4.20
|
53,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
08/05/2017 |
4.10
|
41,200 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
05/05/2017 |
4.10
|
20,200 | 4.10 | 4.10 | 4 | 0 | 100 | -0.0 |
04/05/2017 |
4.10
|
168,811 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
03/05/2017 |
4
|
110,300 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
28/04/2017 |
4
|
54,100 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
27/04/2017 |
4.20
|
176,900 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
26/04/2017 |
4.20
|
89,900 | 4.10 | 4.20 | 3.80 | 0 | 9,600 | -0.0 |
25/04/2017 |
4.10
|
1,400 | 4.10 | 4.20 | 3.90 | 100 | 0 | 0.0 |
24/04/2017 |
4.10
|
44,600 | 4.20 | 4.20 | 3.90 | 0 | 900 | -0.0 |
21/04/2017 |
4.20
|
160,800 | 4.20 | 4.20 | 4 | 9,600 | 0 | 0.0 |
20/04/2017 |
4.20
|
84,200 | 4.20 | 4.30 | 3.90 | 0 | 0 | 0 |
19/04/2017 |
4.20
|
99,000 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
18/04/2017 |
4.30
|
120,800 | 4.30 | 4.30 | 4.20 | 500 | 0 | 0.0 |
17/04/2017 |
4.30
|
35,800 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
14/04/2017 |
4.20
|
107,300 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
13/04/2017 |
4.30
|
101,900 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
12/04/2017 |
4.30
|
112,900 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
11/04/2017 |
4.40
|
78,900 | 4.40 | 4.80 | 4.30 | 400 | 0 | 0.0 |
10/04/2017 |
4.40
|
112,511 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
07/04/2017 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
05/04/2017 |
4.30
|
5,800 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
04/04/2017 |
4.30
|
89,000 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
03/04/2017 |
4.30
|
244,100 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
31/03/2017 |
4.10
|
43,111 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
30/03/2017 |
4.10
|
47,600 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
29/03/2017 |
3.90
|
58,900 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
28/03/2017 |
4
|
121,000 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
27/03/2017 |
4.20
|
100,500 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
24/03/2017 |
4.20
|
116,800 | 4 | 4.20 | 4 | 0 | 0 | 0 |
23/03/2017 |
4
|
66,000 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
22/03/2017 |
3.90
|
166,100 | 4 | 4.20 | 3.90 | 3,000 | 0 | 0.0 |
21/03/2017 |
4
|
139,500 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
20/03/2017 |
3.90
|
145,800 | 4.20 | 4.40 | 3.90 | 0 | 0 | 0 |
17/03/2017 |
4.20
|
34,800 | 4.10 | 4.30 | 4 | 1,500 | 0 | 0.0 |
16/03/2017 |
4.10
|
113,400 | 4 | 4.40 | 4 | 0 | 0 | 0 |
15/03/2017 |
4
|
28,400 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
14/03/2017 |
4
|
79,200 | 4 | 4.30 | 4 | 0 | 0 | 0 |
13/03/2017 |
4
|
107,100 | 4.30 | 4.40 | 4 | 4,000 | 0 | 0.0 |
10/03/2017 |
4.30
|
101,600 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
09/03/2017 |
4.20
|
71,700 | 4.20 | 4.60 | 4.10 | 3,000 | 0 | 0.0 |
08/03/2017 |
4.20
|
234,700 | 3.90 | 4.20 | 3.80 | 2,500 | 0 | 0.0 |
07/03/2017 |
3.90
|
47,800 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
06/03/2017 |
3.90
|
141,600 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
03/03/2017 |
4
|
107,000 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
02/03/2017 |
3.90
|
102,100 | 4 | 4 | 3.90 | 400 | 0 | 0.0 |
01/03/2017 |
4
|
24,700 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
28/02/2017 |
3.90
|
131,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
27/02/2017 |
4
|
52,200 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
24/02/2017 |
3.90
|
101,500 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
23/02/2017 |
3.90
|
89,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
22/02/2017 |
4
|
28,300 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
21/02/2017 |
3.90
|
102,700 | 4 | 4 | 3.80 | 0 | 0 | 0 |
20/02/2017 |
4
|
115,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
17/02/2017 |
4
|
119,900 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |