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) |
1.10 | 14.86% | 6,600 | 1,700 | 0.0 |
7.10
8.80
8.50
|
2 tháng
(2024-07-22) |
0.50 | 6.25% | 40,500 | 3,100 | 0.0 |
7.10
9.60
8.50
|
3 tháng
(2024-06-24) |
0.10 | 1.19% | 47,200 | 2,978 | 0.0 |
7.10
9.60
8.50
|
6 tháng
(2024-03-25) |
3.30 | 63.46% | 688,200 | -9,822 | -0.1 |
5
10
8.50
|
12 tháng
(2023-09-26) |
3.20 | 60.38% | 1,715,600 | -3,922 | -0.0 |
4.50
10
8.50
|
24 tháng
(2022-10-03) |
1.83 | 27.50% | 4,390,851 | 21,280 | 0.1 |
3.90
10
8.50
|
36 tháng
(2021-10-06) |
-2.67 | -23.90% | 9,576,961 | -8,390 | -0.6 |
3.90
16.62
8.50
|
60 tháng
(2019-10-17) |
3.76 | 79.18% | 13,607,272 | 155,610 | 1.8 |
3.90
16.62
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/02/2017 |
3.63
|
1,400 | 3.56 | 3.63 | 3.35 | 0 | 0 | 0 |
15/02/2017 |
3.56
|
2,100 | 3.56 | 3.56 | 3.49 | 0 | 0 | 0 |
14/02/2017 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
13/02/2017 |
3.56
|
2,000 | 3.49 | 3.56 | 3.49 | 0 | 0 | 0 |
10/02/2017 |
3.49
|
200 | 3.49 | 3.56 | 3.49 | 0 | 0 | 0 |
09/02/2017 |
3.49
|
1,000 | 3.70 | 3.70 | 3.49 | 0 | 0 | 0 |
08/02/2017 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
07/02/2017 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
06/02/2017 |
3.70
|
2,400 | 3.77 | 3.77 | 3.70 | 0 | 0 | 0 |
03/02/2017 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
02/02/2017 |
3.77
|
1,200 | 3.63 | 3.77 | 3.70 | 0 | 0 | 0 |
25/01/2017 |
3.63
|
10,800 | 3.49 | 3.63 | 3.49 | 0 | 0 | 0 |
24/01/2017 |
3.49
|
100 | 3.63 | 3.63 | 3.49 | 0 | 0 | 0 |
23/01/2017 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
20/01/2017 |
3.63
|
1,800 | 3.70 | 3.70 | 3.35 | 0 | 0 | 0 |
19/01/2017 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
18/01/2017 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
17/01/2017 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
16/01/2017 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
13/01/2017 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
12/01/2017 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
11/01/2017 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
10/01/2017 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
09/01/2017 |
3.70
|
600 | 3.70 | 3.70 | 3.42 | 0 | 0 | 0 |
06/01/2017 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
05/01/2017 |
3.70
|
100 | 3.49 | 3.70 | 3.70 | 0 | 0 | 0 |
04/01/2017 |
3.49
|
3,400 | 3.77 | 3.84 | 3.49 | 0 | 0 | 0 |
03/01/2017 |
3.77
|
100 | 3.49 | 3.77 | 3.77 | 0 | 0 | 0 |
30/12/2016 |
3.49
|
200 | 3.56 | 3.77 | 3.49 | 0 | 0 | 0 |
29/12/2016 |
3.56
|
1,900 | 3.77 | 3.77 | 3.56 | 0 | 0 | 0 |
28/12/2016 |
3.77
|
600 | 3.84 | 3.84 | 3.77 | 0 | 0 | 0 |
27/12/2016 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
26/12/2016 |
3.84
|
2,300 | 3.49 | 3.84 | 3.21 | 0 | 0 | 0 |
23/12/2016 |
3.49
|
400 | 3.84 | 3.91 | 3.49 | 0 | 0 | 0 |
22/12/2016 |
3.84
|
3,500 | 3.84 | 3.84 | 3.49 | 0 | 0 | 0 |
21/12/2016 |
3.84
|
2,600 | 3.70 | 3.84 | 3.77 | 0 | 0 | 0 |
20/12/2016 |
3.70
|
19,300 | 3.63 | 3.70 | 3.63 | 19,000 | 0 | 0.1 |
19/12/2016 |
3.63
|
1,900 | 3.70 | 3.70 | 3.63 | 0 | 0 | 0 |
16/12/2016 |
3.70
|
4,200 | 3.63 | 3.77 | 3.70 | 0 | 0 | 0 |
15/12/2016 |
3.63
|
1,100 | 3.56 | 3.70 | 3.63 | 0 | 0 | 0 |
14/12/2016 |
3.56
|
4,600 | 3.56 | 3.63 | 3.56 | 0 | 0 | 0 |
13/12/2016 |
3.56
|
100 | 3.42 | 3.56 | 3.56 | 0 | 0 | 0 |
12/12/2016 |
3.42
|
11,700 | 3.49 | 3.63 | 3.42 | 0 | 0 | 0 |
09/12/2016 |
3.49
|
10,700 | 3.49 | 3.63 | 3.49 | 0 | 0 | 0 |
08/12/2016 |
3.49
|
16,100 | 3.63 | 3.63 | 3.49 | 0 | 0 | 0 |
07/12/2016 |
3.63
|
18,500 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
06/12/2016 |
3.63
|
13,800 | 3.77 | 3.77 | 3.63 | 0 | 0 | 0 |
05/12/2016 |
3.77
|
1,100 | 3.77 | 3.77 | 3.70 | 0 | 0 | 0 |
02/12/2016 |
3.77
|
5,200 | 3.84 | 3.84 | 3.77 | 0 | 0 | 0 |
01/12/2016 |
3.84
|
3,500 | 3.77 | 3.84 | 3.84 | 0 | 0 | 0 |
30/11/2016 |
3.77
|
27,100 | 3.98 | 3.98 | 3.77 | 0 | 0 | 0 |
29/11/2016 |
3.98
|
3,300 | 4.05 | 4.05 | 3.91 | 0 | 0 | 0 |
28/11/2016 |
4.05
|
3,500 | 3.98 | 4.05 | 3.70 | 0 | 0 | 0 |
25/11/2016 |
3.98
|
5,300 | 3.98 | 4.33 | 3.98 | 0 | 0 | 0 |
24/11/2016 |
3.98
|
5,000 | 4.12 | 4.12 | 3.98 | 0 | 0 | 0 |
23/11/2016 |
4.12
|
10,000 | 4.19 | 4.19 | 4.12 | 0 | 0 | 0 |
22/11/2016 |
4.19
|
12,500 | 4.12 | 4.19 | 4.05 | 0 | 0 | 0 |
21/11/2016 |
4.12
|
2,500 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
18/11/2016 |
4.12
|
29,500 | 4.39 | 4.39 | 4.05 | 0 | 0 | 0 |
17/11/2016 |
4.39
|
8,200 | 4.33 | 4.39 | 3.98 | 0 | 0 | 0 |
16/11/2016 |
4.33
|
12,600 | 3.98 | 4.33 | 3.98 | 0 | 0 | 0 |
15/11/2016 |
3.98
|
100 | 3.77 | 3.98 | 3.98 | 0 | 0 | 0 |
14/11/2016 |
3.77
|
2,500 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
11/11/2016 |
3.77
|
1,000 | 4.12 | 4.12 | 3.77 | 0 | 0 | 0 |
10/11/2016 |
4.12
|
7,900 | 4.12 | 4.12 | 3.77 | 0 | 0 | 0 |
09/11/2016 |
4.12
|
100 | 3.77 | 4.12 | 4.12 | 0 | 0 | 0 |
08/11/2016 |
3.77
|
19,600 | 4.12 | 4.12 | 3.77 | 0 | 0 | 0 |
07/11/2016 |
4.12
|
100 | 4.19 | 4.19 | 4.12 | 0 | 0 | 0 |
04/11/2016 |
4.19
|
17,100 | 4.12 | 4.19 | 3.84 | 0 | 0 | 0 |
03/11/2016 |
4.12
|
3,200 | 4.12 | 4.12 | 3.98 | 0 | 0 | 0 |
02/11/2016 |
4.12
|
13,300 | 4.53 | 4.53 | 4.12 | 0 | 0 | 0 |
01/11/2016 |
4.53
|
5,100 | 4.26 | 4.53 | 4.12 | 0 | 0 | 0 |
31/10/2016 |
4.26
|
3,900 | 4.19 | 4.26 | 4.05 | 0 | 0 | 0 |
28/10/2016 |
4.19
|
7,000 | 4.26 | 4.26 | 3.98 | 0 | 0 | 0 |
27/10/2016 |
4.26
|
2,000 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
26/10/2016 |
4.26
|
14,300 | 4.39 | 4.39 | 4.05 | 0 | 0 | 0 |
25/10/2016 |
4.39
|
5,400 | 4.46 | 4.46 | 4.19 | 0 | 0 | 0 |
24/10/2016 |
4.46
|
9,600 | 4.46 | 4.46 | 4.19 | 0 | 0 | 0 |
21/10/2016 |
4.46
|
44,100 | 4.19 | 4.46 | 4.19 | 0 | 0 | 0 |
20/10/2016 |
4.19
|
6,800 | 3.91 | 4.19 | 4.12 | 0 | 0 | 0 |
19/10/2016 |
3.91
|
8,000 | 4.05 | 4.19 | 3.91 | 0 | 0 | 0 |
18/10/2016 |
4.05
|
5,200 | 4.19 | 4.19 | 3.98 | 0 | 0 | 0 |
17/10/2016 |
4.19
|
100 | 4.05 | 4.19 | 4.19 | 0 | 0 | 0 |
14/10/2016 |
4.05
|
5,200 | 3.98 | 4.05 | 3.70 | 0 | 0 | 0 |
13/10/2016 |
3.98
|
7,900 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
12/10/2016 |
3.98
|
3,700 | 4.05 | 4.05 | 3.91 | 0 | 0 | 0 |
11/10/2016 |
4.05
|
21,300 | 3.91 | 4.05 | 3.91 | 0 | 0 | 0 |
10/10/2016 |
3.91
|
11,500 | 3.98 | 3.98 | 3.91 | 0 | 0 | 0 |
07/10/2016 |
3.98
|
4,400 | 4.39 | 4.39 | 3.98 | 0 | 0 | 0 |
06/10/2016 |
4.39
|
2,100 | 4.26 | 4.39 | 3.98 | 0 | 0 | 0 |
05/10/2016 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
04/10/2016 |
4.26
|
1,800 | 4.46 | 4.46 | 4.05 | 0 | 0 | 0 |
03/10/2016 |
4.46
|
11,500 | 4.39 | 4.46 | 4.39 | 0 | 0 | 0 |
30/09/2016 |
4.39
|
7,500 | 4.12 | 4.46 | 3.84 | 0 | 0 | 0 |
29/09/2016 |
4.12
|
1,300 | 4.05 | 4.19 | 4.05 | 0 | 0 | 0 |
28/09/2016 |
4.05
|
11,700 | 3.70 | 4.05 | 3.70 | 0 | 0 | 0 |
27/09/2016 |
3.70
|
7,500 | 3.42 | 3.70 | 3.70 | 0 | 0 | 0 |
26/09/2016 |
3.42
|
100 | 3.63 | 3.63 | 3.42 | 0 | 0 | 0 |
23/09/2016 |
3.63
|
1,100 | 3.35 | 3.63 | 3.63 | 0 | 0 | 0 |
22/09/2016 |
3.35
|
100 | 3.56 | 3.56 | 3.35 | 0 | 0 | 0 |