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) |
0.30 | 2.88% | 103,500 | 0 | 0 |
10
10.90
10.70
|
2 tháng
(2024-07-22) |
0.60 | 5.94% | 209,400 | 0 | 0 |
9
10.90
10.70
|
3 tháng
(2024-06-24) |
-3.50 | -24.65% | 563,800 | 0 | 0 |
9
14.20
10.70
|
6 tháng
(2024-03-25) |
2.30 | 27.38% | 891,800 | 0 | 0 |
7.30
14.20
10.70
|
12 tháng
(2023-09-26) |
2.50 | 30.49% | 1,153,700 | 0 | 0 |
7.30
14.20
10.70
|
24 tháng
(2022-10-03) |
2.70 | 33.75% | 4,233,503 | 0 | 0 |
5.20
14.20
10.70
|
36 tháng
(2021-10-06) |
1 | 10.31% | 11,831,080 | -8,066 | -0.1 |
5.20
14.20
10.70
|
60 tháng
(2019-10-17) |
4.73 | 79.34% | 21,851,982 | -5,517,696 | -60.8 |
4.70
14.20
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
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 |
10/10/2016 |
3.48
|
16,530 | 3.57 | 3.65 | 3.48 | 0 | 1,000 | -0.0 |
07/10/2016 |
3.57
|
20,830 | 3.48 | 3.57 | 3.40 | 0 | 1,000 | -0.0 |
06/10/2016 |
3.48
|
47,000 | 3.57 | 3.57 | 3.40 | 0 | 0 | 0 |
05/10/2016 |
3.57
|
12,770 | 3.57 | 3.65 | 3.57 | 0 | 0 | 0 |
04/10/2016 |
3.57
|
40,270 | 3.74 | 3.74 | 3.57 | 0 | 0 | 0 |
03/10/2016 |
3.74
|
76,440 | 3.82 | 3.82 | 3.74 | 0 | 0 | 0 |
30/09/2016 |
3.82
|
27,040 | 3.82 | 3.82 | 3.74 | 0 | 0 | 0 |
29/09/2016 |
3.82
|
50,000 | 3.74 | 3.82 | 3.65 | 0 | 0 | 0 |
28/09/2016 |
3.74
|
67,210 | 3.74 | 3.82 | 3.65 | 0 | 0 | 0 |
27/09/2016 |
3.74
|
13,910 | 3.65 | 3.82 | 3.65 | 0 | 0 | 0 |
26/09/2016 |
3.65
|
40,400 | 3.82 | 3.82 | 3.65 | 0 | 0 | 0 |
23/09/2016 |
3.82
|
13,100 | 3.82 | 3.82 | 3.74 | 0 | 0 | 0 |
22/09/2016 |
3.82
|
38,460 | 3.65 | 3.99 | 3.57 | 0 | 0 | 0 |
21/09/2016 |
3.65
|
12,910 | 3.65 | 3.82 | 3.57 | 0 | 0 | 0 |
20/09/2016 |
3.65
|
55,150 | 3.74 | 3.74 | 3.57 | 0 | 0 | 0 |
19/09/2016 |
3.74
|
20,150 | 3.82 | 3.82 | 3.65 | 0 | 0 | 0 |
16/09/2016 |
3.82
|
37,850 | 3.99 | 3.99 | 3.74 | 0 | 0 | 0 |
15/09/2016 |
3.99
|
21,000 | 3.99 | 4.16 | 3.90 | 0 | 0 | 0 |
14/09/2016 |
3.99
|
87,500 | 3.99 | 4.07 | 3.90 | 0 | 0 | 0 |
13/09/2016 |
3.99
|
13,760 | 4.16 | 4.16 | 3.90 | 0 | 0 | 0 |
12/09/2016 |
4.16
|
18,060 | 4.16 | 4.16 | 3.99 | 0 | 0 | 0 |
09/09/2016 |
4.16
|
32,790 | 4.16 | 4.24 | 4.07 | 0 | 0 | 0 |
08/09/2016 |
4.16
|
26,110 | 4.16 | 4.24 | 3.99 | 0 | 5,000 | -0.0 |
07/09/2016 |
4.16
|
67,600 | 4.24 | 4.24 | 3.99 | 0 | 0 | 0 |
06/09/2016 |
4.24
|
18,210 | 4.50 | 4.50 | 4.24 | 0 | 0 | 0 |
05/09/2016 |
4.50
|
24,230 | 4.67 | 4.92 | 4.33 | 0 | 0 | 0 |
01/09/2016 |
4.67
|
99,750 | 4.16 | 4.67 | 4.07 | 0 | 0 | 0 |
31/08/2016 |
4.16
|
71,200 | 4.33 | 4.33 | 3.99 | 0 | 0 | 0 |
30/08/2016 |
4.33
|
52,702 | 4.50 | 4.50 | 4.24 | 0 | 0 | 0 |
29/08/2016 |
4.50
|
85,300 | 4.67 | 4.67 | 4.33 | 0 | 0 | 0 |
26/08/2016 |
4.67
|
218,990 | 5.01 | 5.01 | 4.33 | 0 | 0 | 0 |
25/08/2016 |
5.01
|
46,200 | 5.01 | 5.09 | 4.92 | 0 | 5,000 | -0.0 |
24/08/2016 |
5.01
|
173,100 | 5.60 | 5.60 | 4.92 | 0 | 0 | 0 |
23/08/2016 |
5.60
|
460,530 | 6.54 | 6.54 | 5.60 | 0 | 10,000 | -0.1 |
22/08/2016 |
6.54
|
210 | 7.64 | 7.64 | 6.54 | 0 | 0 | 0 |
19/08/2016 |
7.64
|
7,900 | 8.57 | 8.57 | 7.64 | 0 | 0 | 0 |
18/08/2016 |
8.57
|
398,706 | 7.89 | 9.00 | 8.57 | 0 | 0 | 0 |
17/08/2016 |
7.89
|
1,020,534 | 6.96 | 7.89 | 7.64 | 20,000 | 0 | 0.2 |
16/08/2016 |
6.96
|
810,600 | 6.20 | 6.96 | 5.94 | 0 | 0 | 0 |
15/08/2016 |
6.20
|
21,300 | 5.86 | 6.71 | 5.94 | 0 | 0 | 0 |
12/08/2016 |
5.86
|
7,500 | 5.86 | 6.03 | 5.77 | 0 | 0 | 0 |
11/08/2016 |
5.86
|
65,800 | 5.52 | 5.86 | 5.60 | 0 | 0 | 0 |
10/08/2016 |
5.52
|
7,500 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
09/08/2016 |
5.52
|
1,000 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
08/08/2016 |
5.52
|
4,000 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
05/08/2016 |
5.52
|
1,100 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
04/08/2016 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
03/08/2016 |
5.52
|
5,000 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
02/08/2016 |
5.52
|
1,000 | 5.77 | 5.77 | 5.52 | 0 | 0 | 0 |
01/08/2016 |
5.77
|
500 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
29/07/2016 |
5.77
|
1,000 | 5.69 | 5.77 | 5.77 | 0 | 0 | 0 |
28/07/2016 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
27/07/2016 |
5.69
|
1,300 | 5.94 | 5.94 | 5.52 | 0 | 0 | 0 |
26/07/2016 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
25/07/2016 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
22/07/2016 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
21/07/2016 |
5.94
|
100 | 5.86 | 5.94 | 5.94 | 0 | 0 | 0 |
20/07/2016 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
19/07/2016 |
5.86
|
100 | 5.77 | 5.86 | 5.86 | 0 | 0 | 0 |
18/07/2016 |
5.77
|
1,000 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
15/07/2016 |
5.77
|
700 | 5.60 | 5.77 | 5.77 | 0 | 0 | 0 |
14/07/2016 |
5.60
|
5,200 | 5.52 | 5.77 | 5.60 | 0 | 0 | 0 |
13/07/2016 |
5.52
|
4,800 | 5.09 | 5.77 | 5.52 | 0 | 0 | 0 |
12/07/2016 |
5.09
|
100 | 5.43 | 5.43 | 5.09 | 0 | 0 | 0 |