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) |
-0.16 | -3.99% | 300,000 | 0 | 0 |
3.70
4.01
3.85
|
2 tháng
(2024-07-22) |
-1.25 | -24.51% | 643,300 | -14,100 | -0.1 |
3.70
5.10
3.85
|
3 tháng
(2024-06-24) |
-1.27 | -24.80% | 883,300 | -14,100 | -0.1 |
3.70
6.12
3.85
|
6 tháng
(2024-03-25) |
0.09 | 2.39% | 4,567,900 | -16,900 | -0.1 |
3.70
7.51
3.85
|
12 tháng
(2023-09-26) |
0.10 | 2.67% | 6,389,000 | -16,100 | -0.1 |
3.57
7.51
3.85
|
24 tháng
(2022-10-03) |
-1.12 | -22.54% | 8,330,400 | -10,300 | -0.1 |
3.57
7.51
3.85
|
36 tháng
(2021-10-06) |
-0.94 | -19.62% | 23,269,800 | 3,300 | 0.4 |
3.57
10.85
3.85
|
60 tháng
(2019-10-17) |
0.45 | 13.24% | 30,079,730 | 2,840 | 0.4 |
2.13
10.85
3.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2017 |
4.32
|
550 | 4.24 | 4.32 | 4.04 | 0 | 0 | 0 |
10/02/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
09/02/2017 |
4.24
|
10 | 4.20 | 4.24 | 4.24 | 0 | 0 | 0 |
08/02/2017 |
4.20
|
17,340 | 4.24 | 4.24 | 4.06 | 0 | 0 | 0 |
07/02/2017 |
4.24
|
21,730 | 4.20 | 4.24 | 4.06 | 0 | 0 | 0 |
06/02/2017 |
4.20
|
9,010 | 4.12 | 4.20 | 4.11 | 0 | 0 | 0 |
03/02/2017 |
4.12
|
23,810 | 4.20 | 4.24 | 4.10 | 0 | 0 | 0 |
02/02/2017 |
4.20
|
20,020 | 4.38 | 4.38 | 4.19 | 0 | 0 | 0 |
25/01/2017 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
24/01/2017 |
4.38
|
10,750 | 4.23 | 4.38 | 4.15 | 0 | 0 | 0 |
23/01/2017 |
4.23
|
10,000 | 4.46 | 4.46 | 4.23 | 0 | 0 | 0 |
20/01/2017 |
4.46
|
17,020 | 4.46 | 4.56 | 4.24 | 0 | 0 | 0 |
19/01/2017 |
4.46
|
20 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
18/01/2017 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
17/01/2017 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
16/01/2017 |
4.46
|
8,010 | 4.58 | 4.58 | 4.31 | 0 | 0 | 0 |
13/01/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
12/01/2017 |
4.58
|
15,010 | 4.58 | 4.58 | 4.33 | 0 | 0 | 0 |
11/01/2017 |
4.58
|
10 | 4.56 | 4.58 | 4.58 | 0 | 0 | 0 |
10/01/2017 |
4.56
|
110 | 4.59 | 4.61 | 4.56 | 0 | 0 | 0 |
09/01/2017 |
4.59
|
9,400 | 4.46 | 4.59 | 4.43 | 0 | 0 | 0 |
06/01/2017 |
4.46
|
4,690 | 4.52 | 4.56 | 4.24 | 0 | 0 | 0 |
05/01/2017 |
4.52
|
2,550 | 4.26 | 4.52 | 4.46 | 0 | 0 | 0 |
04/01/2017 |
4.26
|
2,000 | 4.56 | 4.56 | 4.26 | 0 | 0 | 0 |
03/01/2017 |
4.56
|
1,700 | 4.61 | 4.61 | 4.31 | 0 | 0 | 0 |
30/12/2016 |
4.61
|
60 | 4.59 | 4.61 | 4.61 | 0 | 0 | 0 |
29/12/2016 |
4.59
|
6,510 | 4.61 | 4.61 | 4.43 | 0 | 0 | 0 |
28/12/2016 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
27/12/2016 |
4.61
|
10 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
26/12/2016 |
4.61
|
160 | 4.61 | 4.61 | 4.34 | 0 | 0 | 0 |
23/12/2016 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
22/12/2016 |
4.61
|
2,000 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
21/12/2016 |
4.61
|
2,000 | 4.70 | 4.70 | 4.61 | 0 | 0 | 0 |
20/12/2016 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
19/12/2016 |
4.70
|
210 | 4.61 | 4.70 | 4.70 | 0 | 0 | 0 |
16/12/2016 |
4.61
|
1,010 | 4.75 | 4.75 | 4.43 | 0 | 0 | 0 |
15/12/2016 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
14/12/2016 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
13/12/2016 |
4.75
|
10 | 4.56 | 4.75 | 4.75 | 0 | 0 | 0 |
12/12/2016 |
4.56
|
390 | 4.55 | 4.56 | 4.51 | 0 | 0 | 0 |
09/12/2016 |
4.55
|
9,030 | 4.59 | 4.61 | 4.34 | 0 | 0 | 0 |
08/12/2016 |
4.59
|
7,530 | 4.69 | 4.69 | 4.38 | 0 | 0 | 0 |
07/12/2016 |
4.69
|
20 | 4.45 | 4.69 | 4.69 | 0 | 0 | 0 |
06/12/2016 |
4.45
|
15,210 | 4.79 | 4.79 | 4.45 | 0 | 0 | 0 |
05/12/2016 |
4.79
|
1,350 | 4.79 | 4.79 | 4.48 | 0 | 0 | 0 |
02/12/2016 |
4.79
|
41,500 | 4.61 | 4.79 | 4.57 | 0 | 0 | 0 |
01/12/2016 |
4.61
|
40,140 | 4.61 | 4.61 | 4.43 | 0 | 0 | 0 |
30/11/2016 |
4.61
|
350 | 4.56 | 4.70 | 4.55 | 0 | 0 | 0 |
29/11/2016 |
4.56
|
20 | 4.52 | 4.56 | 4.44 | 0 | 0 | 0 |
28/11/2016 |
4.52
|
12,010 | 4.79 | 4.79 | 4.46 | 0 | 0 | 0 |
25/11/2016 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
24/11/2016 |
4.79
|
19,190 | 4.61 | 4.79 | 4.52 | 0 | 0 | 0 |
23/11/2016 |
4.61
|
420 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
22/11/2016 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
21/11/2016 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
18/11/2016 |
4.61
|
3,110 | 4.66 | 4.66 | 4.43 | 0 | 0 | 0 |
17/11/2016 |
4.66
|
23,110 | 4.89 | 4.89 | 4.55 | 0 | 0 | 0 |
16/11/2016 |
4.89
|
10 | 4.61 | 4.89 | 4.89 | 0 | 0 | 0 |
15/11/2016 |
4.61
|
9,370 | 4.61 | 4.61 | 4.59 | 0 | 0 | 0 |
14/11/2016 |
4.61
|
8,780 | 4.61 | 4.61 | 4.55 | 0 | 0 | 0 |
11/11/2016 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
10/11/2016 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
09/11/2016 |
4.61
|
300 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
08/11/2016 |
4.61
|
7,150 | 4.61 | 4.61 | 4.52 | 0 | 0 | 0 |
07/11/2016 |
4.61
|
4,590 | 4.61 | 4.79 | 4.60 | 0 | 0 | 0 |
04/11/2016 |
4.61
|
10 | 4.56 | 4.61 | 4.61 | 0 | 0 | 0 |
03/11/2016 |
4.56
|
8,030 | 4.56 | 4.79 | 4.47 | 0 | 0 | 0 |
02/11/2016 |
4.56
|
1,210 | 4.86 | 4.89 | 4.56 | 0 | 0 | 0 |
01/11/2016 |
4.86
|
2,010 | 4.87 | 4.87 | 4.56 | 0 | 0 | 0 |
31/10/2016 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
28/10/2016 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
27/10/2016 |
4.87
|
5,300 | 4.89 | 4.89 | 4.61 | 0 | 0 | 0 |
26/10/2016 |
4.89
|
2,540 | 4.89 | 4.89 | 4.87 | 0 | 0 | 0 |
25/10/2016 |
4.89
|
3,370 | 4.61 | 4.89 | 4.61 | 0 | 0 | 0 |
24/10/2016 |
4.61
|
5,940 | 4.89 | 4.89 | 4.57 | 0 | 0 | 0 |
21/10/2016 |
4.89
|
3,120 | 4.61 | 4.89 | 4.61 | 0 | 0 | 0 |
20/10/2016 |
4.61
|
2,320 | 4.52 | 4.61 | 4.47 | 0 | 0 | 0 |
19/10/2016 |
4.52
|
30,220 | 4.43 | 4.73 | 4.43 | 0 | 0 | 0 |
18/10/2016 |
4.43
|
3,050 | 4.52 | 4.52 | 4.43 | 0 | 0 | 0 |
17/10/2016 |
4.52
|
20 | 4.37 | 4.52 | 4.37 | 0 | 0 | 0 |
14/10/2016 |
4.37
|
10 | 4.24 | 4.37 | 4.37 | 0 | 0 | 0 |
13/10/2016 |
4.24
|
510 | 4.47 | 4.47 | 4.24 | 0 | 0 | 0 |
12/10/2016 |
4.47
|
20 | 4.38 | 4.47 | 4.47 | 0 | 0 | 0 |
11/10/2016 |
4.38
|
500 | 4.43 | 4.43 | 4.24 | 0 | 0 | 0 |
10/10/2016 |
4.43
|
130 | 4.46 | 4.46 | 4.24 | 0 | 0 | 0 |
07/10/2016 |
4.46
|
10 | 4.29 | 4.46 | 4.46 | 0 | 0 | 0 |
06/10/2016 |
4.29
|
2,000 | 4.47 | 4.47 | 4.24 | 0 | 0 | 0 |
05/10/2016 |
4.47
|
20 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
04/10/2016 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
03/10/2016 |
4.47
|
2,030 | 4.47 | 4.47 | 4.30 | 0 | 0 | 0 |
30/09/2016 |
4.47
|
18,030 | 4.42 | 4.47 | 4.33 | 0 | 0 | 0 |
29/09/2016 |
4.42
|
12,190 | 4.43 | 4.43 | 4.33 | 0 | 0 | 0 |
28/09/2016 |
4.43
|
21,010 | 4.48 | 4.48 | 4.24 | 0 | 0 | 0 |
27/09/2016 |
4.48
|
3,640 | 4.29 | 4.48 | 4.32 | 0 | 0 | 0 |
26/09/2016 |
4.29
|
50 | 4.42 | 4.42 | 4.29 | 0 | 0 | 0 |
23/09/2016 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
22/09/2016 |
4.42
|
5,020 | 4.43 | 4.43 | 4.20 | 0 | 0 | 0 |
21/09/2016 |
4.43
|
9,520 | 4.51 | 4.51 | 4.20 | 0 | 0 | 0 |
20/09/2016 |
4.51
|
14,510 | 4.29 | 4.51 | 4.24 | 0 | 0 | 0 |
19/09/2016 |
4.29
|
900 | 4.43 | 4.43 | 4.29 | 0 | 0 | 0 |