| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
0.40 | 3.81% | 25,815 | 0 | 0 |
8.20
10.90
10.90
|
|
2 tháng
(2024-09-23) |
0.20 | 1.87% | 119,907 | 0 | 0 |
8.20
10.90
10.90
|
|
3 tháng
(2024-08-26) |
0.70 | 6.86% | 208,130 | 0 | 0 |
8.20
10.90
10.90
|
|
6 tháng
(2024-05-27) |
3.10 | 39.74% | 948,078 | 0 | 0 |
7.80
14.20
10.90
|
|
12 tháng
(2023-11-28) |
3.10 | 39.74% | 1,220,170 | 0 | 0 |
7.30
14.20
10.90
|
|
24 tháng
(2022-12-05) |
5.20 | 91.23% | 3,824,561 | 0 | 0 |
5.70
14.20
10.90
|
|
36 tháng
(2021-12-08) |
-0.20 | -1.80% | 10,927,312 | -10,620 | -0.1 |
5.20
14.20
10.90
|
|
60 tháng
(2019-12-19) |
4.30 | 65.17% | 21,946,264 | -5,517,696 | -60.8 |
4.70
14.20
10.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2017 |
3.74
|
27,035 | 3.74 | 3.74 | 3.57 | 0 | 0 | 0 |
| 06/03/2017 |
3.74
|
23,000 | 3.57 | 3.74 | 3.65 | 0 | 0 | 0 |
| 03/03/2017 |
3.57
|
8,023 | 3.74 | 3.74 | 3.57 | 0 | 0 | 0 |
| 02/03/2017 |
3.74
|
1,315 | 3.57 | 3.74 | 3.65 | 0 | 0 | 0 |
| 01/03/2017 |
3.57
|
606 | 3.65 | 3.65 | 3.57 | 0 | 0 | 0 |
| 28/02/2017 |
3.65
|
21,300 | 3.57 | 3.74 | 3.57 | 0 | 0 | 0 |
| 27/02/2017 |
3.57
|
7,850 | 3.74 | 3.74 | 3.57 | 0 | 0 | 0 |
| 24/02/2017 |
3.74
|
29,403 | 3.65 | 3.74 | 3.57 | 0 | 0 | 0 |
| 23/02/2017 |
3.65
|
24,000 | 3.74 | 3.74 | 3.57 | 0 | 0 | 0 |
| 22/02/2017 |
3.74
|
1,115 | 3.57 | 3.74 | 3.74 | 0 | 0 | 0 |
| 21/02/2017 |
3.57
|
2,000 | 3.65 | 3.65 | 3.57 | 0 | 0 | 0 |
| 20/02/2017 |
3.65
|
12,883 | 3.57 | 3.65 | 3.40 | 0 | 0 | 0 |
| 17/02/2017 |
3.57
|
7,250 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 16/02/2017 |
3.57
|
40,100 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 15/02/2017 |
3.57
|
5,537 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 14/02/2017 |
3.57
|
4,000 | 3.57 | 3.65 | 3.57 | 0 | 0 | 0 |
| 13/02/2017 |
3.57
|
36,450 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 10/02/2017 |
3.57
|
16,300 | 3.40 | 3.57 | 3.48 | 0 | 0 | 0 |
| 09/02/2017 |
3.40
|
8,100 | 3.57 | 3.57 | 3.40 | 0 | 0 | 0 |
| 08/02/2017 |
3.57
|
3,630 | 3.40 | 3.57 | 3.57 | 0 | 0 | 0 |
| 07/02/2017 |
3.40
|
21,300 | 3.65 | 3.65 | 3.40 | 0 | 0 | 0 |
| 06/02/2017 |
3.65
|
51,500 | 3.65 | 3.65 | 3.40 | 0 | 0 | 0 |
| 03/02/2017 |
3.65
|
10,360 | 3.82 | 3.82 | 3.65 | 0 | 0 | 0 |
| 02/02/2017 |
3.82
|
137 | 3.74 | 3.82 | 3.82 | 0 | 0 | 0 |
| 25/01/2017 |
3.74
|
7,600 | 3.57 | 3.74 | 3.57 | 0 | 0 | 0 |
| 24/01/2017 |
3.57
|
11,000 | 3.74 | 3.74 | 3.40 | 0 | 0 | 0 |
| 23/01/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 20/01/2017 |
3.74
|
100 | 3.65 | 3.74 | 3.74 | 0 | 0 | 0 |
| 19/01/2017 |
3.65
|
7,200 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 18/01/2017 |
3.65
|
11,100 | 3.57 | 3.65 | 3.65 | 0 | 0 | 0 |
| 17/01/2017 |
3.57
|
5,100 | 3.74 | 3.74 | 3.57 | 0 | 0 | 0 |
| 16/01/2017 |
3.74
|
0 | 3.90 | 3.74 | 3.74 | 0 | 0 | 0 |
| 13/01/2017 |
3.90
|
11,800 | 3.74 | 3.90 | 3.57 | 0 | 0 | 0 |
| 12/01/2017 |
3.74
|
6,010 | 3.65 | 3.74 | 3.74 | 0 | 0 | 0 |
| 11/01/2017 |
3.65
|
1,700 | 3.57 | 3.65 | 3.65 | 0 | 0 | 0 |
| 10/01/2017 |
3.57
|
3,300 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 09/01/2017 |
3.57
|
1,013 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 06/01/2017 |
3.57
|
1,500 | 3.74 | 3.74 | 3.57 | 0 | 0 | 0 |
| 05/01/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 04/01/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 03/01/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 30/12/2016 |
3.74
|
407 | 3.57 | 3.74 | 3.74 | 0 | 0 | 0 |
| 29/12/2016 |
3.57
|
2,100 | 3.57 | 3.57 | 3.40 | 0 | 0 | 0 |
| 28/12/2016 |
3.57
|
24,500 | 3.57 | 3.57 | 3.40 | 0 | 0 | 0 |
| 27/12/2016 |
3.57
|
800 | 3.57 | 3.57 | 3.48 | 0 | 0 | 0 |
| 26/12/2016 |
3.57
|
5,400 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 23/12/2016 |
3.57
|
9,000 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 22/12/2016 |
3.57
|
1,300 | 3.40 | 3.57 | 3.57 | 0 | 0 | 0 |
| 21/12/2016 |
3.40
|
3,400 | 3.48 | 3.48 | 3.40 | 0 | 0 | 0 |
| 20/12/2016 |
3.48
|
2,600 | 3.48 | 3.48 | 3.40 | 0 | 0 | 0 |
| 19/12/2016 |
3.48
|
8,410 | 3.57 | 3.57 | 3.48 | 0 | 0 | 0 |
| 16/12/2016 |
3.57
|
1,800 | 3.40 | 3.57 | 3.40 | 0 | 0 | 0 |
| 15/12/2016 |
3.40
|
59,410 | 3.57 | 3.65 | 3.14 | 0 | 0 | 0 |
| 14/12/2016 |
3.57
|
14,900 | 3.65 | 3.65 | 3.57 | 0 | 0 | 0 |
| 13/12/2016 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 12/12/2016 |
3.65
|
1,400 | 3.82 | 3.82 | 3.65 | 0 | 0 | 0 |
| 09/12/2016 |
3.82
|
6,630 | 3.99 | 3.99 | 3.57 | 0 | 0 | 0 |
| 08/12/2016 |
3.99
|
700 | 3.82 | 3.99 | 3.82 | 0 | 0 | 0 |
| 07/12/2016 |
3.82
|
1,400 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 06/12/2016 |
3.82
|
3,900 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 05/12/2016 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 02/12/2016 |
3.82
|
630 | 4.07 | 4.07 | 3.82 | 0 | 0 | 0 |
| 01/12/2016 |
4.07
|
1,000 | 3.65 | 4.07 | 3.99 | 0 | 0 | 0 |
| 30/11/2016 |
3.65
|
5,200 | 3.65 | 3.90 | 3.65 | 0 | 0 | 0 |
| 29/11/2016 |
3.65
|
16,901 | 3.82 | 4.07 | 3.65 | 0 | 0 | 0 |
| 28/11/2016 |
3.82
|
4,280 | 3.90 | 4.16 | 3.82 | 0 | 0 | 0 |
| 25/11/2016 |
3.90
|
11,800 | 3.99 | 3.99 | 3.82 | 0 | 0 | 0 |
| 24/11/2016 |
3.99
|
8,687 | 4.07 | 4.07 | 3.90 | 0 | 0 | 0 |
| 23/11/2016 |
4.07
|
200 | 3.82 | 4.07 | 3.99 | 0 | 0 | 0 |
| 22/11/2016 |
3.82
|
3,198 | 3.99 | 3.99 | 3.82 | 0 | 0 | 0 |
| 21/11/2016 |
3.99
|
5,900 | 4.24 | 4.24 | 3.99 | 0 | 0 | 0 |
| 18/11/2016 |
4.24
|
100 | 3.99 | 4.24 | 4.24 | 0 | 0 | 0 |
| 17/11/2016 |
3.99
|
18,070 | 4.24 | 4.24 | 3.99 | 0 | 0 | 0 |
| 16/11/2016 |
4.24
|
300 | 4.16 | 4.24 | 4.16 | 0 | 0 | 0 |
| 15/11/2016 |
4.16
|
8,329 | 4.33 | 4.41 | 4.16 | 0 | 0 | 0 |
| 14/11/2016 |
4.33
|
3,010 | 4.24 | 4.41 | 4.07 | 0 | 0 | 0 |
| 11/11/2016 |
4.24
|
36,220 | 4.24 | 4.50 | 4.07 | 0 | 0 | 0 |
| 10/11/2016 |
4.24
|
28,040 | 3.82 | 4.24 | 4.07 | 0 | 0 | 0 |
| 09/11/2016 |
3.82
|
33,430 | 3.82 | 4.07 | 3.74 | 0 | 0 | 0 |
| 08/11/2016 |
3.82
|
2,400 | 3.82 | 3.82 | 3.74 | 0 | 0 | 0 |
| 07/11/2016 |
3.82
|
5,600 | 3.82 | 3.82 | 3.74 | 0 | 0 | 0 |
| 04/11/2016 |
3.82
|
5,500 | 3.82 | 3.90 | 3.82 | 0 | 0 | 0 |
| 03/11/2016 |
3.82
|
22,200 | 4.24 | 4.24 | 3.74 | 0 | 0 | 0 |
| 02/11/2016 |
4.24
|
129,601 | 3.82 | 4.24 | 3.82 | 0 | 0 | 0 |
| 01/11/2016 |
3.82
|
90,062 | 3.40 | 3.82 | 3.48 | 0 | 20,000 | -0.1 |
| 31/10/2016 |
3.40
|
17,570 | 3.40 | 3.48 | 3.31 | 0 | 0 | 0 |
| 28/10/2016 |
3.40
|
6,800 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 27/10/2016 |
3.40
|
18,700 | 3.31 | 3.40 | 3.31 | 0 | 0 | 0 |
| 26/10/2016 |
3.31
|
19,110 | 3.31 | 3.40 | 3.31 | 0 | 0 | 0 |
| 25/10/2016 |
3.31
|
28,570 | 3.40 | 3.40 | 3.31 | 0 | 0 | 0 |
| 24/10/2016 |
3.40
|
67,110 | 3.40 | 3.48 | 3.31 | 0 | 1,000 | -0.0 |
| 21/10/2016 |
3.40
|
23,200 | 3.40 | 3.48 | 3.40 | 0 | 100 | -0.0 |
| 20/10/2016 |
3.40
|
28,800 | 3.57 | 3.57 | 3.40 | 0 | 1,000 | -0.0 |
| 19/10/2016 |
3.57
|
15,100 | 3.57 | 3.57 | 3.40 | 0 | 1,000 | -0.0 |
| 18/10/2016 |
3.57
|
55,200 | 3.48 | 3.57 | 3.40 | 0 | 1,100 | -0.0 |
| 17/10/2016 |
3.48
|
24,530 | 3.65 | 3.65 | 3.40 | 0 | 0 | 0 |
| 14/10/2016 |
3.65
|
25,400 | 3.57 | 3.65 | 3.48 | 0 | 1,000 | -0.0 |
| 13/10/2016 |
3.57
|
12,000 | 3.31 | 3.57 | 3.48 | 0 | 0 | 0 |
| 12/10/2016 |
3.31
|
29,560 | 3.40 | 3.48 | 3.31 | 0 | 1,000 | -0.0 |
| 11/10/2016 |
3.40
|
45,380 | 3.48 | 3.57 | 3.40 | 0 | 2,000 | -0.0 |