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 | 0% | 442,857 | 0 | 0 |
0.60
0.70
0.60
|
2 tháng
(2024-09-23) |
-0.10 | -14.29% | 584,333 | 0 | 0 |
0.60
0.80
0.60
|
3 tháng
(2024-08-26) |
-0.10 | -14.29% | 1,110,926 | 0 | 0 |
0.60
0.80
0.60
|
6 tháng
(2024-05-27) |
-0.10 | -14.29% | 5,984,330 | 0 | -0.0 |
0.60
0.90
0.60
|
12 tháng
(2023-11-28) |
0 | 0% | 11,571,366 | 3,500 | -0.0 |
0.60
0.90
0.60
|
24 tháng
(2022-12-05) |
-0.20 | -25% | 26,604,456 | -111,900 | -0.1 |
0.50
1
0.60
|
36 tháng
(2021-12-08) |
-2 | -76.92% | 48,668,004 | -108,700 | 0.1 |
0.50
2.70
0.60
|
60 tháng
(2019-12-19) |
0 | 0% | 126,306,890 | -172,800 | -0.0 |
0.50
2.80
0.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/04/2017 |
6.30
|
1,144,400 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
20/04/2017 |
6.30
|
974,300 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
19/04/2017 |
6.30
|
986,800 | 6.30 | 6.60 | 6.30 | 0 | 200 | -0.0 |
18/04/2017 |
6.40
|
1,121,304 | 6.60 | 6.80 | 6.30 | 0 | 0 | 0 |
17/04/2017 |
6.60
|
2,097,550 | 6.30 | 6.60 | 6.20 | 0 | 0 | 0 |
14/04/2017 |
6
|
2,717,587 | 6.30 | 6.40 | 5.80 | 4,000 | 0 | 0.0 |
13/04/2017 |
6.40
|
1,843,752 | 6.90 | 6.90 | 6.30 | 200 | 0 | 0.0 |
12/04/2017 |
6.90
|
3,472,387 | 6.30 | 7 | 6 | 500 | 0 | 0.0 |
11/04/2017 |
6.40
|
5,622,400 | 6.40 | 7.30 | 6.40 | 9,100 | 16,000 | -0.0 |
10/04/2017 |
7.10
|
3,380,687 | 7.80 | 7.90 | 7.10 | 7,700 | 0 | 0.1 |
07/04/2017 |
7.80
|
2,274,678 | 7.70 | 8.20 | 7.60 | 600 | 1,000 | -0.0 |
05/04/2017 |
7.70
|
4,327,020 | 7.20 | 7.90 | 6.90 | 610,000 | 5,400 | 4.5 |
04/04/2017 |
7.20
|
3,789,707 | 7.50 | 7.50 | 7.10 | 0 | 5,000 | -0.0 |
03/04/2017 |
6.90
|
578,533 | 6.60 | 6.90 | 6.50 | 0 | 0 | 0 |
31/03/2017 |
6.30
|
2,482,630 | 6.70 | 6.80 | 6.10 | 1,000 | 0 | 0.0 |
30/03/2017 |
6.70
|
1,752,064 | 6.80 | 6.90 | 6.50 | 0 | 0 | 0 |
29/03/2017 |
6.80
|
1,803,818 | 6.80 | 7.20 | 6.70 | 0 | 0 | 0 |
28/03/2017 |
6.80
|
1,762,146 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
27/03/2017 |
7.20
|
4,028,116 | 7.20 | 7.40 | 6.50 | 500 | 36,000 | -0.2 |
24/03/2017 |
7.20
|
3,445,246 | 6.80 | 7.40 | 6.80 | 0 | 0 | 0 |
23/03/2017 |
6.80
|
2,715,609 | 6.30 | 6.80 | 6.10 | 0 | 33,000 | -0.2 |
22/03/2017 |
6.20
|
6,405,089 | 6.70 | 7 | 6.10 | 500 | 2,000 | -0.0 |
21/03/2017 |
6.40
|
2,131,429 | 6.10 | 6.40 | 6.10 | 36,000 | 0 | 0.2 |
20/03/2017 |
5.90
|
2,966,460 | 5.40 | 5.90 | 5.40 | 0 | 0 | 0 |
17/03/2017 |
5.40
|
2,439,020 | 5 | 5.50 | 4.90 | 165,200 | 7,500 | 0.8 |
16/03/2017 |
5
|
1,458,560 | 5.30 | 5.30 | 5 | 3,000 | 0 | 0.0 |
15/03/2017 |
5.30
|
1,510,874 | 5 | 5.40 | 4.90 | 0 | 5,000 | -0.0 |
14/03/2017 |
5.10
|
1,561,784 | 5.60 | 5.60 | 5 | 0 | 0 | 0 |
13/03/2017 |
5.30
|
3,085,790 | 5.20 | 5.30 | 4.90 | 0 | 0 | 0 |
10/03/2017 |
4.90
|
4,304,284 | 4.20 | 4.90 | 4.10 | 275,000 | 0 | 1.3 |
09/03/2017 |
4.50
|
2,456,730 | 5 | 5 | 4.50 | 4,200 | 0 | 0.0 |
08/03/2017 |
5
|
1,491,058 | 5.40 | 5.70 | 4.70 | 300 | 0 | 0.0 |
07/03/2017 |
5.20
|
6,664,635 | 4.40 | 5.20 | 4.40 | 0 | 0 | 0 |
06/03/2017 |
4.80
|
711,691 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
03/03/2017 |
5.30
|
2,162,959 | 5.70 | 6 | 5.30 | 0 | 0 | 0 |
02/03/2017 |
5.80
|
3,508,065 | 6.40 | 6.50 | 5.60 | 0 | 0 | 0 |
01/03/2017 |
6.10
|
6,721,580 | 6.10 | 6.10 | 5.70 | 0 | 15,000 | -0.1 |
28/02/2017 |
5.60
|
781,455 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
27/02/2017 |
5.10
|
5,422,700 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
24/02/2017 |
4.70
|
1,609,690 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
23/02/2017 |
4.30
|
3,038,505 | 4.30 | 4.60 | 3.90 | 0 | 0 | 0 |
22/02/2017 |
4.30
|
9,721,884 | 4.40 | 4.40 | 3.70 | 13,200 | 15,600 | -0.0 |
21/02/2017 |
4
|
157,600 | 4 | 4 | 4 | 0 | 0 | 0 |
20/02/2017 |
3.70
|
554,910 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
17/02/2017 |
3.40
|
4,882,400 | 3.30 | 3.40 | 3.20 | 0 | 100 | -0.0 |
16/02/2017 |
3.10
|
3,829,810 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
15/02/2017 |
2.90
|
4,065,650 | 2.70 | 2.90 | 2.70 | 0 | 100 | -0.0 |
14/02/2017 |
2.70
|
2,869,260 | 2.70 | 2.80 | 2.50 | 0 | 0 | 0 |
13/02/2017 |
2.70
|
2,339,510 | 2.60 | 2.70 | 2.40 | 0 | 0 | 0 |
10/02/2017 |
2.60
|
4,059,779 | 2.70 | 2.70 | 2.40 | 100 | 0 | 0.0 |
09/02/2017 |
2.50
|
1,465,291 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
08/02/2017 |
2.30
|
2,954,800 | 2.10 | 2.30 | 2.10 | 0 | 0 | 0 |
07/02/2017 |
2.10
|
884,710 | 2.20 | 2.20 | 2 | 0 | 0 | 0 |
06/02/2017 |
2
|
1,265,010 | 1.90 | 2 | 1.80 | 0 | 0 | 0 |
03/02/2017 |
1.90
|
297,000 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
02/02/2017 |
1.90
|
263,000 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
25/01/2017 |
1.80
|
248,700 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
24/01/2017 |
1.80
|
302,100 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
23/01/2017 |
1.80
|
611,400 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
20/01/2017 |
1.70
|
401,110 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
19/01/2017 |
1.70
|
945,800 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
18/01/2017 |
1.80
|
981,600 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
17/01/2017 |
1.80
|
353,200 | 1.90 | 2 | 1.80 | 0 | 0 | 0 |
16/01/2017 |
1.90
|
344,200 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
13/01/2017 |
1.90
|
259,700 | 1.90 | 2 | 1.80 | 0 | 0 | 0 |
12/01/2017 |
1.90
|
360,400 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
11/01/2017 |
2
|
123,100 | 2 | 2 | 1.90 | 0 | 0 | 0 |
10/01/2017 |
2
|
360,010 | 1.90 | 2 | 1.80 | 0 | 0 | 0 |
09/01/2017 |
1.90
|
249,400 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
06/01/2017 |
1.90
|
290,289 | 2 | 2 | 1.90 | 0 | 0 | 0 |
05/01/2017 |
2
|
395,700 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
04/01/2017 |
2.10
|
421,720 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
03/01/2017 |
2.10
|
385,000 | 2 | 2.10 | 2 | 0 | 0 | 0 |
30/12/2016 |
2
|
207,500 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
29/12/2016 |
2
|
356,910 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
28/12/2016 |
2.10
|
456,700 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
27/12/2016 |
2
|
490,600 | 2.10 | 2.10 | 2 | 0 | 100 | -0.0 |
26/12/2016 |
2.10
|
489,520 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
23/12/2016 |
2.10
|
374,100 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
22/12/2016 |
2.10
|
659,800 | 2.20 | 2.20 | 2 | 0 | 0 | 0 |
21/12/2016 |
2.20
|
270,430 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
20/12/2016 |
2.20
|
691,712 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
19/12/2016 |
2.10
|
621,315 | 2.10 | 2.30 | 2.10 | 0 | 0 | 0 |
16/12/2016 |
2.10
|
448,200 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
15/12/2016 |
2.10
|
527,200 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
14/12/2016 |
2.10
|
737,640 | 2 | 2.20 | 2 | 0 | 0 | 0 |
13/12/2016 |
2.10
|
1,112,840 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
12/12/2016 |
2.10
|
1,943,850 | 2.40 | 2.40 | 2.10 | 100 | 0 | 0.0 |
09/12/2016 |
2.30
|
1,135,160 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
08/12/2016 |
2.40
|
863,300 | 2.30 | 2.50 | 2.30 | 100 | 0 | 0.0 |
07/12/2016 |
2.30
|
646,042 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
06/12/2016 |
2.30
|
3,290,636 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
05/12/2016 |
2.30
|
1,493,875 | 2.10 | 2.30 | 2.10 | 0 | 0 | 0 |
02/12/2016 |
2.10
|
446,400 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
01/12/2016 |
2.10
|
882,850 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
30/11/2016 |
2.10
|
807,800 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
29/11/2016 |
2.20
|
939,010 | 2 | 2.30 | 2 | 0 | 0 | 0 |
28/11/2016 |
2.10
|
1,816,095 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
25/11/2016 |
2.30
|
2,412,284 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
24/11/2016 |
2.20
|
1,363,909 | 2.20 | 2.20 | 2 | 0 | 0 | 0 |