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) |
-1.50 | -7.46% | 79,400 | 0 | 0 |
18.60
20.40
18.60
|
2 tháng
(2024-07-22) |
-1.70 | -8.37% | 209,500 | 0 | 0 |
18.10
20.40
18.60
|
3 tháng
(2024-06-21) |
-0.20 | -1.06% | 419,000 | 0 | 0 |
18.10
21
18.60
|
6 tháng
(2024-03-25) |
-11.40 | -38% | 1,304,100 | 0 | 0 |
18.10
30
18.60
|
12 tháng
(2023-09-25) |
-11.08 | -37.34% | 2,247,100 | 0 | 0 |
18.10
32.60
18.60
|
24 tháng
(2022-09-30) |
-5.64 | -23.28% | 7,069,765 | -89,000 | -1.3 |
11.87
32.60
18.60
|
36 tháng
(2021-10-05) |
10.71 | 135.63% | 15,949,139 | -98,600 | -0.5 |
7.71
32.60
18.60
|
60 tháng
(2019-10-16) |
11.92 | 178.43% | 20,662,096 | -614,700 | -3.2 |
3.46
32.60
18.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/02/2017 |
4.93
|
6,200 | 5.12 | 5.12 | 4.93 | 0 | 0 | 0 |
06/02/2017 |
5.12
|
11,500 | 5.12 | 5.21 | 5.07 | 0 | 0 | 0 |
03/02/2017 |
5.12
|
26,300 | 5.07 | 5.12 | 5.07 | 0 | 0 | 0 |
02/02/2017 |
5.07
|
5,200 | 4.98 | 5.07 | 4.98 | 0 | 0 | 0 |
25/01/2017 |
4.98
|
2,000 | 4.84 | 4.98 | 4.84 | 0 | 0 | 0 |
24/01/2017 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
23/01/2017 |
4.84
|
3,000 | 4.84 | 4.89 | 4.79 | 0 | 0 | 0 |
20/01/2017 |
4.84
|
3,600 | 4.79 | 4.84 | 4.84 | 0 | 0 | 0 |
19/01/2017 |
4.79
|
0 | 4.84 | 4.79 | 4.79 | 0 | 0 | 0 |
18/01/2017 |
4.84
|
4,800 | 5.44 | 5.44 | 4.79 | 0 | 0 | 0 |
17/01/2017 |
5.44
|
6,100 | 4.84 | 5.44 | 4.56 | 0 | 0 | 0 |
16/01/2017 |
4.84
|
0 | 4.93 | 4.84 | 4.84 | 0 | 0 | 0 |
13/01/2017 |
4.93
|
600 | 5.03 | 5.03 | 4.84 | 0 | 0 | 0 |
12/01/2017 |
5.03
|
3,500 | 5.03 | 5.03 | 4.89 | 0 | 0 | 0 |
11/01/2017 |
5.03
|
2,400 | 4.93 | 5.07 | 4.98 | 0 | 0 | 0 |
10/01/2017 |
4.93
|
2,200 | 5.07 | 5.07 | 4.93 | 0 | 0 | 0 |
09/01/2017 |
5.07
|
9,600 | 5.16 | 5.21 | 5.07 | 0 | 0 | 0 |
06/01/2017 |
5.16
|
5,800 | 5.16 | 5.26 | 5.16 | 0 | 0 | 0 |
05/01/2017 |
5.16
|
18,100 | 4.98 | 5.44 | 4.98 | 0 | 0 | 0 |
04/01/2017 |
4.98
|
4,800 | 4.98 | 5.03 | 4.98 | 0 | 0 | 0 |
03/01/2017 |
4.98
|
12,100 | 4.98 | 5.07 | 4.98 | 0 | 0 | 0 |
30/12/2016 |
4.98
|
100 | 4.89 | 4.98 | 4.98 | 0 | 0 | 0 |
29/12/2016 |
4.89
|
5,900 | 4.84 | 4.93 | 4.89 | 0 | 0 | 0 |
28/12/2016 |
4.84
|
5,070 | 4.79 | 5.07 | 4.84 | 0 | 0 | 0 |
27/12/2016 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
26/12/2016 |
4.79
|
4,400 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
23/12/2016 |
4.79
|
4,200 | 4.84 | 4.84 | 4.75 | 0 | 0 | 0 |
22/12/2016 |
4.84
|
100 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
21/12/2016 |
4.84
|
6,600 | 4.89 | 5.16 | 4.84 | 0 | 0 | 0 |
20/12/2016 |
4.89
|
2,000 | 4.84 | 4.89 | 4.89 | 0 | 0 | 0 |
19/12/2016 |
4.84
|
100 | 4.61 | 4.84 | 4.84 | 0 | 0 | 0 |
16/12/2016 |
4.61
|
1,300 | 4.61 | 4.66 | 4.61 | 0 | 0 | 0 |
15/12/2016 |
4.61
|
8,000 | 4.66 | 4.66 | 4.61 | 0 | 0 | 0 |
14/12/2016 |
4.66
|
6,400 | 4.52 | 4.66 | 4.61 | 0 | 0 | 0 |
13/12/2016 |
4.52
|
3,200 | 4.61 | 4.61 | 4.52 | 0 | 0 | 0 |
12/12/2016 |
4.61
|
9,200 | 4.52 | 4.61 | 4.52 | 0 | 0 | 0 |
09/12/2016 |
4.52
|
21,400 | 4.61 | 4.61 | 4.52 | 0 | 0 | 0 |
08/12/2016 |
4.61
|
3,200 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
07/12/2016 |
4.61
|
1,200 | 4.61 | 4.61 | 4.47 | 0 | 0 | 0 |
06/12/2016 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
05/12/2016 |
4.61
|
10,300 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
02/12/2016 |
4.61
|
72,700 | 4.61 | 4.66 | 4.61 | 0 | 0 | 0 |
01/12/2016 |
4.61
|
6,400 | 4.61 | 5.30 | 4.61 | 0 | 0 | 0 |
30/11/2016 |
4.61
|
200 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
29/11/2016 |
4.61
|
16,000 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
28/11/2016 |
4.61
|
13,000 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
25/11/2016 |
4.61
|
12,500 | 4.61 | 4.61 | 4.56 | 0 | 0 | 0 |
24/11/2016 |
4.61
|
500 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
23/11/2016 |
4.61
|
0 | 4.66 | 4.61 | 4.61 | 0 | 0 | 0 |
22/11/2016 |
4.66
|
700 | 4.56 | 4.66 | 4.56 | 0 | 0 | 0 |
21/11/2016 |
4.56
|
8,400 | 4.52 | 4.61 | 4.52 | 0 | 0 | 0 |
18/11/2016 |
4.52
|
4,000 | 4.52 | 4.52 | 4.47 | 0 | 0 | 0 |
17/11/2016 |
4.52
|
200 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
16/11/2016 |
4.52
|
4,000 | 4.47 | 4.52 | 4.52 | 0 | 0 | 0 |
15/11/2016 |
4.47
|
1,800 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
14/11/2016 |
4.47
|
8,000 | 4.52 | 4.66 | 4.47 | 0 | 0 | 0 |
11/11/2016 |
4.52
|
0 | 4.61 | 4.52 | 4.52 | 0 | 0 | 0 |
10/11/2016 |
4.61
|
8,100 | 4.43 | 4.70 | 4.47 | 0 | 0 | 0 |
09/11/2016 |
4.43
|
3,500 | 4.61 | 4.61 | 4.06 | 0 | 0 | 0 |
08/11/2016 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
07/11/2016 |
4.61
|
2,200 | 4.29 | 4.61 | 4.61 | 0 | 0 | 0 |
04/11/2016 |
4.29
|
1,000 | 4.47 | 4.47 | 4.29 | 0 | 0 | 0 |
03/11/2016 |
4.47
|
12,500 | 4.70 | 4.75 | 4.47 | 0 | 0 | 0 |
02/11/2016 |
4.70
|
1,800 | 4.61 | 4.70 | 4.61 | 0 | 0 | 0 |
01/11/2016 |
4.61
|
6,500 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
31/10/2016 |
4.61
|
100 | 4.47 | 4.61 | 4.61 | 0 | 0 | 0 |
28/10/2016 |
4.47
|
2,900 | 4.61 | 4.61 | 4.47 | 0 | 0 | 0 |
27/10/2016 |
4.61
|
1,100 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
26/10/2016 |
4.61
|
200 | 4.43 | 4.61 | 4.61 | 0 | 0 | 0 |
25/10/2016 |
4.43
|
4,000 | 4.61 | 4.61 | 4.43 | 0 | 0 | 0 |
24/10/2016 |
4.61
|
3,300 | 4.56 | 4.84 | 4.61 | 0 | 0 | 0 |
21/10/2016 |
4.56
|
1,400 | 4.61 | 4.61 | 4.56 | 0 | 0 | 0 |
20/10/2016 |
4.61
|
5,200 | 4.70 | 4.70 | 4.61 | 0 | 0 | 0 |
19/10/2016 |
4.70
|
13,600 | 4.70 | 4.70 | 4.61 | 0 | 0 | 0 |
18/10/2016 |
4.70
|
0 | 4.75 | 4.70 | 4.70 | 0 | 0 | 0 |
17/10/2016 |
4.75
|
23,100 | 4.38 | 4.75 | 4.70 | 0 | 0 | 0 |
14/10/2016 |
4.38
|
2,000 | 4.43 | 4.43 | 4.38 | 0 | 0 | 0 |
13/10/2016 |
4.43
|
13,500 | 4.61 | 4.61 | 4.43 | 0 | 0 | 0 |
12/10/2016 |
4.61
|
300 | 4.47 | 4.61 | 4.61 | 0 | 0 | 0 |
11/10/2016 |
4.47
|
7,900 | 4.61 | 4.70 | 4.47 | 0 | 0 | 0 |
10/10/2016 |
4.61
|
5,200 | 4.70 | 4.70 | 4.10 | 0 | 0 | 0 |
07/10/2016 |
4.70
|
3,000 | 4.70 | 4.70 | 4.56 | 0 | 0 | 0 |
06/10/2016 |
4.70
|
5,500 | 4.75 | 4.75 | 4.61 | 0 | 0 | 0 |
05/10/2016 |
4.75
|
2,100 | 4.56 | 4.75 | 4.56 | 0 | 0 | 0 |
04/10/2016 |
4.56
|
100 | 4.79 | 4.79 | 4.56 | 0 | 0 | 0 |
03/10/2016 |
4.79
|
500 | 4.84 | 4.84 | 4.79 | 0 | 0 | 0 |
30/09/2016 |
4.84
|
500 | 4.84 | 4.84 | 4.75 | 0 | 0 | 0 |
29/09/2016 |
4.84
|
10,600 | 4.56 | 4.93 | 4.52 | 0 | 0 | 0 |
28/09/2016 |
4.56
|
3,000 | 4.70 | 4.70 | 4.56 | 0 | 0 | 0 |
27/09/2016 |
4.70
|
15,900 | 4.79 | 4.79 | 4.52 | 0 | 0 | 0 |
26/09/2016 |
4.79
|
4,300 | 4.79 | 4.79 | 4.75 | 0 | 0 | 0 |
23/09/2016 |
4.79
|
1,000 | 4.84 | 4.84 | 4.79 | 0 | 0 | 0 |
22/09/2016 |
4.84
|
23,000 | 4.66 | 4.84 | 4.75 | 0 | 0 | 0 |
21/09/2016 |
4.66
|
22,700 | 4.70 | 4.70 | 4.61 | 0 | 0 | 0 |
20/09/2016 |
4.70
|
29,500 | 4.75 | 4.75 | 4.70 | 0 | 0 | 0 |
19/09/2016 |
4.75
|
7,000 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
16/09/2016 |
4.75
|
200 | 4.93 | 4.93 | 4.75 | 0 | 0 | 0 |
15/09/2016 |
4.93
|
7,800 | 4.75 | 4.93 | 4.61 | 0 | 0 | 0 |
14/09/2016 |
4.75
|
6,500 | 4.89 | 4.93 | 4.75 | 0 | 0 | 0 |
13/09/2016 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |