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) |
-1 | -3.41% | 1,269,400 | 0 | 0 |
28
30.50
28.10
|
2 tháng
(2024-07-22) |
-1.40 | -4.71% | 3,303,600 | 0 | 0 |
27.70
31.80
28.10
|
3 tháng
(2024-06-24) |
0.30 | 1.07% | 6,087,600 | 0 | 0 |
27.70
35.50
28.10
|
6 tháng
(2024-03-25) |
2.30 | 8.85% | 12,033,243 | 0 | 0 |
23
35.50
28.10
|
12 tháng
(2023-09-26) |
3.72 | 15.12% | 19,035,466 | 0 | 0 |
22.17
35.50
28.10
|
24 tháng
(2022-10-03) |
-12 | -29.78% | 45,834,651 | -3 | -0.0 |
16.87
41.26
28.10
|
36 tháng
(2021-10-06) |
-21.53 | -43.20% | 65,048,311 | -255 | -0.0 |
16.87
89.47
28.10
|
60 tháng
(2019-10-17) |
18.98 | 203.80% | 91,346,973 | -682,052 | -21.1 |
8.93
89.47
28.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/02/2017 |
6.95
|
35,630 | 6.68 | 6.95 | 6.59 | 0 | 0 | 0 |
15/02/2017 |
6.68
|
76,902 | 6.63 | 6.90 | 6.18 | 0 | 0 | 0 |
14/02/2017 |
6.63
|
18,900 | 6.08 | 6.63 | 6.01 | 0 | 0 | 0 |
13/02/2017 |
6.08
|
29,400 | 6.06 | 6.13 | 6.04 | 0 | 0 | 0 |
10/02/2017 |
6.06
|
28,200 | 6.08 | 6.11 | 6.06 | 0 | 0 | 0 |
09/02/2017 |
6.08
|
24,800 | 6.08 | 6.11 | 5.99 | 0 | 0 | 0 |
08/02/2017 |
6.08
|
16,700 | 5.94 | 6.08 | 5.96 | 0 | 0 | 0 |
07/02/2017 |
5.94
|
27,000 | 5.96 | 5.99 | 5.89 | 0 | 0 | 0 |
06/02/2017 |
5.96
|
27,700 | 6.04 | 6.06 | 5.96 | 0 | 6,000 | -0.2 |
03/02/2017 |
6.04
|
23,500 | 6.08 | 6.08 | 5.87 | 0 | 0 | 0 |
02/02/2017 |
6.08
|
20,600 | 6.13 | 6.13 | 5.75 | 0 | 0 | 0 |
25/01/2017 |
6.13
|
14,700 | 5.89 | 6.13 | 5.87 | 0 | 0 | 0 |
24/01/2017 |
5.89
|
14,400 | 5.77 | 5.99 | 5.77 | 0 | 0 | 0 |
23/01/2017 |
5.77
|
16,000 | 5.84 | 5.84 | 5.77 | 0 | 0 | 0 |
20/01/2017 |
5.84
|
21,700 | 5.75 | 5.99 | 5.72 | 0 | 0 | 0 |
19/01/2017 |
5.75
|
14,700 | 5.80 | 5.99 | 5.75 | 0 | 0 | 0 |
18/01/2017 |
5.80
|
15,500 | 5.87 | 5.87 | 5.80 | 0 | 0 | 0 |
17/01/2017 |
5.87
|
11,800 | 5.87 | 5.87 | 5.82 | 0 | 0 | 0 |
16/01/2017 |
5.87
|
29,700 | 5.84 | 5.99 | 5.84 | 0 | 0 | 0 |
13/01/2017 |
5.84
|
47,500 | 5.82 | 5.99 | 5.82 | 0 | 0 | 0 |
12/01/2017 |
5.82
|
14,726 | 5.99 | 5.99 | 5.63 | 0 | 0 | 0 |
11/01/2017 |
5.99
|
30,200 | 5.77 | 5.99 | 5.72 | 0 | 0 | 0 |
10/01/2017 |
5.77
|
10,700 | 5.77 | 5.99 | 5.75 | 0 | 0 | 0 |
09/01/2017 |
5.77
|
12,000 | 5.72 | 5.99 | 5.72 | 0 | 0 | 0 |
06/01/2017 |
5.72
|
14,600 | 5.72 | 6.23 | 5.41 | 0 | 0 | 0 |
05/01/2017 |
5.72
|
7,400 | 5.65 | 5.72 | 5.68 | 0 | 0 | 0 |
04/01/2017 |
5.65
|
45,800 | 5.39 | 5.92 | 5.17 | 0 | 0 | 0 |
03/01/2017 |
5.39
|
18,300 | 5.72 | 5.75 | 5.29 | 0 | 0 | 0 |
30/12/2016 |
5.72
|
6,000 | 5.48 | 5.75 | 5.27 | 0 | 0 | 0 |
29/12/2016 |
5.48
|
5,400 | 5.63 | 5.75 | 5.32 | 0 | 0 | 0 |
28/12/2016 |
5.63
|
48,400 | 5.44 | 5.63 | 5.17 | 0 | 0 | 0 |
27/12/2016 |
5.44
|
20,800 | 5.48 | 5.75 | 5.08 | 0 | 0 | 0 |
26/12/2016 |
5.48
|
17,600 | 5.08 | 5.48 | 5.03 | 0 | 0 | 0 |
23/12/2016 |
5.08
|
41,100 | 5.17 | 5.37 | 5.05 | 0 | 0 | 0 |
22/12/2016 |
5.17
|
11,600 | 5.51 | 5.51 | 4.96 | 0 | 0 | 0 |
21/12/2016 |
5.51
|
16,423 | 5.08 | 5.51 | 5.03 | 0 | 0 | 0 |
20/12/2016 |
5.08
|
6,300 | 5.08 | 5.27 | 4.98 | 0 | 0 | 0 |
19/12/2016 |
5.08
|
21,340 | 4.62 | 5.08 | 4.65 | 0 | 0 | 0 |
16/12/2016 |
4.62
|
28,600 | 4.69 | 4.93 | 4.55 | 0 | 0 | 0 |
15/12/2016 |
4.69
|
64,481 | 4.29 | 4.69 | 4.31 | 0 | 0 | 0 |
14/12/2016 |
4.29
|
59,200 | 4.19 | 4.36 | 4.17 | 0 | 0 | 0 |
13/12/2016 |
4.19
|
70,900 | 4.12 | 4.31 | 4.02 | 0 | 0 | 0 |
12/12/2016 |
4.12
|
24,500 | 4.10 | 4.12 | 4.05 | 0 | 2,000 | -0.0 |
09/12/2016 |
4.10
|
12,400 | 4.10 | 4.14 | 4.02 | 0 | 2,000 | -0.0 |
08/12/2016 |
4.10
|
7,900 | 4.10 | 4.12 | 4.05 | 0 | 0 | 0 |
07/12/2016 |
4.10
|
30,400 | 4.10 | 4.14 | 4.02 | 0 | 0 | 0 |
06/12/2016 |
4.10
|
32,300 | 4.14 | 4.14 | 4.02 | 0 | 0 | 0 |
05/12/2016 |
4.14
|
24,300 | 4.12 | 4.14 | 4.07 | 0 | 0 | 0 |
02/12/2016 |
4.12
|
32,500 | 4.14 | 4.17 | 4.07 | 0 | 0 | 0 |
01/12/2016 |
4.14
|
13,800 | 4.14 | 4.14 | 4.12 | 0 | 0 | 0 |
30/11/2016 |
4.14
|
20,400 | 4.12 | 4.14 | 4.12 | 0 | 0 | 0 |
29/11/2016 |
4.12
|
54,168 | 4.07 | 4.12 | 3.95 | 0 | 0 | 0 |
28/11/2016 |
4.07
|
34,100 | 4.12 | 4.14 | 3.93 | 0 | 0 | 0 |
25/11/2016 |
4.12
|
11,106 | 4.05 | 4.12 | 3.93 | 0 | 0 | 0 |
24/11/2016 |
4.05
|
7,300 | 4.05 | 4.07 | 4.02 | 0 | 0 | 0 |
23/11/2016 |
4.05
|
49,106 | 4.02 | 4.05 | 3.90 | 0 | 2,000 | -0.0 |
22/11/2016 |
4.02
|
36,600 | 4.02 | 4.07 | 3.90 | 0 | 0 | 0 |
21/11/2016 |
4.02
|
22,000 | 3.93 | 4.29 | 3.95 | 0 | 0 | 0 |
18/11/2016 |
3.93
|
20,300 | 4.02 | 4.07 | 3.90 | 0 | 0 | 0 |
17/11/2016 |
4.02
|
21,000 | 4.07 | 4.12 | 4.02 | 0 | 0 | 0 |
16/11/2016 |
4.07
|
9,600 | 3.81 | 4.07 | 3.83 | 0 | 0 | 0 |
15/11/2016 |
3.81
|
93,900 | 3.78 | 3.83 | 3.71 | 0 | 0 | 0 |
14/11/2016 |
3.78
|
104,000 | 3.78 | 3.81 | 3.64 | 0 | 0 | 0 |
11/11/2016 |
3.78
|
61,500 | 3.83 | 3.83 | 3.69 | 0 | 0 | 0 |
10/11/2016 |
3.83
|
93,700 | 3.74 | 3.83 | 3.69 | 12,000 | 0 | 0.2 |
09/11/2016 |
3.74
|
60,900 | 3.76 | 3.76 | 3.66 | 0 | 0 | 0 |
08/11/2016 |
3.76
|
68,800 | 3.74 | 3.78 | 3.66 | 0 | 0 | 0 |
07/11/2016 |
3.74
|
57,900 | 3.71 | 3.78 | 3.66 | 0 | 0 | 0 |
04/11/2016 |
3.71
|
54,300 | 3.71 | 3.78 | 3.71 | 0 | 0 | 0 |
03/11/2016 |
3.71
|
73,300 | 3.71 | 3.81 | 3.66 | 0 | 0 | 0 |
02/11/2016 |
3.71
|
106,000 | 3.52 | 3.83 | 3.50 | 0 | 0 | 0 |
01/11/2016 |
3.52
|
68,200 | 3.47 | 3.54 | 3.43 | 0 | 0 | 0 |
31/10/2016 |
3.47
|
48,200 | 3.45 | 3.52 | 3.40 | 0 | 0 | 0 |
28/10/2016 |
3.45
|
50,300 | 3.45 | 3.47 | 3.40 | 0 | 0 | 0 |
27/10/2016 |
3.45
|
51,000 | 3.45 | 3.45 | 3.40 | 0 | 0 | 0 |
26/10/2016 |
3.45
|
52,600 | 3.45 | 3.47 | 3.40 | 0 | 0 | 0 |
25/10/2016 |
3.45
|
38,300 | 3.43 | 3.45 | 3.38 | 0 | 0 | 0 |
24/10/2016 |
3.43
|
57,600 | 3.40 | 3.45 | 3.40 | 0 | 0 | 0 |
21/10/2016 |
3.40
|
41,600 | 3.35 | 3.43 | 3.35 | 0 | 0 | 0 |
20/10/2016 |
3.35
|
41,100 | 3.33 | 3.50 | 3.33 | 0 | 0 | 0 |
19/10/2016 |
3.33
|
41,700 | 3.38 | 3.43 | 3.31 | 0 | 0 | 0 |
18/10/2016 |
3.38
|
31,400 | 3.38 | 3.38 | 3.31 | 0 | 0 | 0 |
17/10/2016 |
3.38
|
29,800 | 3.38 | 3.43 | 3.31 | 0 | 0 | 0 |
14/10/2016 |
3.38
|
38,800 | 3.45 | 3.45 | 3.23 | 0 | 0 | 0 |
13/10/2016 |
3.45
|
58,500 | 3.45 | 3.45 | 3.16 | 0 | 0 | 0 |
12/10/2016 |
3.45
|
70,000 | 3.47 | 3.47 | 3.33 | 0 | 0 | 0 |
11/10/2016 |
3.47
|
32,300 | 3.50 | 3.50 | 3.43 | 0 | 0 | 0 |
10/10/2016 |
3.50
|
20,400 | 3.54 | 3.64 | 3.43 | 0 | 0 | 0 |
07/10/2016 |
3.54
|
14,500 | 3.59 | 3.59 | 3.52 | 0 | 0 | 0 |
06/10/2016 |
3.59
|
26,600 | 3.66 | 3.66 | 3.50 | 0 | 0 | 0 |
05/10/2016 |
3.66
|
19,400 | 3.66 | 3.69 | 3.64 | 0 | 0 | 0 |
04/10/2016 |
3.66
|
11,700 | 3.59 | 3.69 | 3.62 | 0 | 0 | 0 |
03/10/2016 |
3.59
|
33,900 | 3.66 | 3.71 | 3.59 | 0 | 0 | 0 |
30/09/2016 |
3.66
|
24,600 | 3.66 | 3.69 | 3.62 | 0 | 0 | 0 |
29/09/2016 |
3.66
|
52,469 | 3.69 | 3.74 | 3.62 | 0 | 0 | 0 |
28/09/2016 |
3.69
|
41,400 | 3.69 | 3.69 | 3.62 | 0 | 0 | 0 |
27/09/2016 |
3.69
|
39,644 | 3.69 | 3.71 | 3.64 | 0 | 0 | 0 |
26/09/2016 |
3.69
|
81,700 | 3.69 | 3.74 | 3.64 | 0 | 0 | 0 |
23/09/2016 |
3.69
|
118,100 | 3.69 | 3.71 | 3.62 | 0 | 0 | 0 |
22/09/2016 |
3.69
|
109,400 | 3.66 | 3.81 | 3.62 | 0 | 0 | 0 |