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) |
-0.10 | -2.50% | 155,300 | -35,020 | -0.1 |
3.90
4.10
3.90
|
2 tháng
(2024-07-22) |
-0.20 | -4.88% | 872,500 | -132,020 | -0.5 |
3.90
4.20
3.90
|
3 tháng
(2024-06-24) |
-0.30 | -7.14% | 1,708,700 | -221,420 | -0.9 |
3.90
4.30
3.90
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 4,335,900 | -295,320 | -1.2 |
3.80
4.50
3.90
|
12 tháng
(2023-09-26) |
-1.50 | -27.78% | 7,960,300 | -390,620 | -1.7 |
3.80
5.50
3.90
|
24 tháng
(2022-10-03) |
-3.50 | -47.30% | 27,298,049 | -174,120 | -0.8 |
3.80
7.40
3.90
|
36 tháng
(2021-10-06) |
-6.10 | -61% | 104,303,751 | 37,212 | 1.4 |
3.80
11.10
3.90
|
60 tháng
(2019-10-17) |
0.53 | 15.89% | 168,214,168 | -136,028 | 0.2 |
2.40
11.10
3.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/02/2017 |
5.63
|
400 | 5.72 | 5.72 | 5.63 | 0 | 0 | 0 |
15/02/2017 |
5.72
|
200 | 5.72 | 5.72 | 5.37 | 0 | 0 | 0 |
14/02/2017 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
13/02/2017 |
5.72
|
200 | 5.63 | 5.72 | 5.72 | 0 | 0 | 0 |
10/02/2017 |
5.63
|
1,300 | 5.72 | 5.72 | 5.37 | 0 | 0 | 0 |
09/02/2017 |
5.72
|
100 | 5.63 | 5.72 | 5.72 | 0 | 0 | 0 |
08/02/2017 |
5.63
|
4,300 | 5.63 | 5.81 | 5.54 | 0 | 0 | 0 |
07/02/2017 |
5.63
|
30,900 | 5.81 | 5.81 | 5.45 | 0 | 0 | 0 |
06/02/2017 |
5.81
|
10,500 | 5.81 | 5.81 | 5.45 | 0 | 0 | 0 |
03/02/2017 |
5.81
|
25,200 | 5.72 | 5.81 | 5.54 | 0 | 0 | 0 |
02/02/2017 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
25/01/2017 |
5.72
|
200 | 5.72 | 5.72 | 5.63 | 0 | 0 | 0 |
24/01/2017 |
5.72
|
1,100 | 5.72 | 5.72 | 5.63 | 0 | 0 | 0 |
23/01/2017 |
5.72
|
200 | 5.72 | 5.72 | 5.63 | 0 | 0 | 0 |
20/01/2017 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
19/01/2017 |
5.72
|
2,100 | 5.72 | 5.72 | 5.63 | 0 | 0 | 0 |
18/01/2017 |
5.72
|
6,100 | 5.72 | 6.07 | 5.54 | 0 | 0 | 0 |
17/01/2017 |
5.72
|
7,500 | 5.72 | 5.72 | 5.37 | 0 | 0 | 0 |
16/01/2017 |
5.72
|
2,700 | 5.28 | 5.72 | 5.54 | 0 | 0 | 0 |
13/01/2017 |
5.28
|
6,200 | 5.72 | 5.72 | 5.28 | 0 | 0 | 0 |
12/01/2017 |
5.72
|
9,800 | 5.72 | 5.72 | 5.28 | 0 | 0 | 0 |
11/01/2017 |
5.72
|
4,600 | 5.72 | 5.72 | 5.37 | 0 | 0 | 0 |
10/01/2017 |
5.72
|
3,100 | 5.54 | 5.72 | 5.54 | 0 | 0 | 0 |
09/01/2017 |
5.54
|
1,100 | 5.63 | 5.63 | 5.37 | 0 | 0 | 0 |
06/01/2017 |
5.63
|
6,200 | 5.72 | 5.72 | 5.28 | 0 | 0 | 0 |
05/01/2017 |
5.72
|
300 | 5.72 | 5.72 | 5.54 | 0 | 0 | 0 |
04/01/2017 |
5.72
|
16,800 | 5.54 | 5.72 | 5.28 | 0 | 0 | 0 |
03/01/2017 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
30/12/2016 |
5.54
|
2,600 | 5.54 | 5.72 | 5.10 | 0 | 0 | 0 |
29/12/2016 |
5.54
|
1,900 | 5.72 | 5.72 | 5.28 | 0 | 0 | 0 |
28/12/2016 |
5.72
|
7,900 | 5.28 | 5.72 | 5.28 | 0 | 0 | 0 |
27/12/2016 |
5.28
|
3,100 | 5.72 | 5.72 | 5.28 | 0 | 0 | 0 |
26/12/2016 |
5.72
|
1,100 | 5.37 | 5.72 | 5.54 | 0 | 0 | 0 |
23/12/2016 |
5.37
|
1,500 | 5.72 | 5.72 | 5.37 | 0 | 0 | 0 |
22/12/2016 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
21/12/2016 |
5.72
|
500 | 5.72 | 5.72 | 5.63 | 0 | 0 | 0 |
20/12/2016 |
5.72
|
1,000 | 5.45 | 5.72 | 5.54 | 0 | 0 | 0 |
19/12/2016 |
5.45
|
100 | 5.72 | 5.72 | 5.45 | 0 | 0 | 0 |
16/12/2016 |
5.72
|
1,000 | 5.72 | 5.72 | 5.54 | 0 | 0 | 0 |
15/12/2016 |
5.72
|
600 | 5.72 | 5.72 | 5.54 | 0 | 0 | 0 |
14/12/2016 |
5.72
|
2,300 | 5.72 | 5.72 | 5.28 | 0 | 0 | 0 |
13/12/2016 |
5.72
|
1,500 | 5.63 | 5.72 | 5.19 | 0 | 0 | 0 |
12/12/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
09/12/2016 |
5.63
|
1,300 | 5.54 | 5.72 | 5.28 | 0 | 0 | 0 |
08/12/2016 |
5.54
|
100 | 5.72 | 5.72 | 5.54 | 100 | 0 | 0.0 |
07/12/2016 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
06/12/2016 |
5.72
|
10,700 | 5.72 | 5.72 | 5.28 | 0 | 0 | 0 |
05/12/2016 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
02/12/2016 |
5.72
|
3,900 | 5.63 | 5.72 | 5.19 | 0 | 0 | 0 |
01/12/2016 |
5.63
|
13,200 | 5.54 | 5.72 | 5.19 | 0 | 0 | 0 |
30/11/2016 |
5.54
|
5,000 | 5.54 | 5.72 | 5.28 | 0 | 0 | 0 |
29/11/2016 |
5.54
|
11,100 | 5.37 | 5.81 | 5.37 | 0 | 0 | 0 |
28/11/2016 |
5.37
|
12,300 | 5.37 | 5.81 | 5.37 | 0 | 0 | 0 |
25/11/2016 |
5.37
|
1,200 | 5.45 | 5.72 | 5.37 | 0 | 0 | 0 |
24/11/2016 |
5.45
|
200 | 5.89 | 5.89 | 5.45 | 0 | 0 | 0 |
23/11/2016 |
5.89
|
2,300 | 5.45 | 5.89 | 5.54 | 0 | 0 | 0 |
22/11/2016 |
5.45
|
100 | 5.89 | 5.89 | 5.45 | 0 | 0 | 0 |
21/11/2016 |
5.89
|
13,400 | 5.54 | 5.89 | 5.45 | 0 | 0 | 0 |
18/11/2016 |
5.54
|
1,100 | 5.89 | 5.89 | 5.54 | 100 | 0 | 0.0 |
17/11/2016 |
5.89
|
1,000 | 5.72 | 5.89 | 5.72 | 0 | 0 | 0 |
16/11/2016 |
5.72
|
7,900 | 5.63 | 5.72 | 5.63 | 0 | 0 | 0 |
15/11/2016 |
5.63
|
200 | 5.81 | 5.81 | 5.63 | 0 | 0 | 0 |
14/11/2016 |
5.81
|
18,400 | 5.63 | 5.98 | 5.54 | 0 | 0 | 0 |
11/11/2016 |
5.63
|
6,000 | 5.63 | 5.72 | 5.54 | 0 | 0 | 0 |
10/11/2016 |
5.63
|
11,500 | 5.45 | 5.98 | 5.10 | 0 | 0 | 0 |
09/11/2016 |
5.45
|
200 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
08/11/2016 |
5.45
|
3,300 | 5.28 | 5.81 | 5.37 | 100 | 0 | 0.0 |
07/11/2016 |
5.28
|
9,400 | 5.28 | 5.37 | 5.10 | 0 | 0 | 0 |
04/11/2016 |
5.28
|
2,100 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
03/11/2016 |
5.28
|
2,100 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
02/11/2016 |
5.28
|
33,700 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
01/11/2016 |
5.28
|
1,100 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
31/10/2016 |
5.28
|
10,000 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
28/10/2016 |
5.28
|
900 | 5.37 | 5.45 | 5.28 | 0 | 0 | 0 |
27/10/2016 |
5.37
|
500 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
26/10/2016 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
25/10/2016 |
5.37
|
500 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
24/10/2016 |
5.37
|
400 | 5.28 | 5.37 | 5.28 | 100 | 0 | 0.0 |
21/10/2016 |
5.28
|
12,600 | 5.28 | 5.37 | 5.28 | 0 | 1,000 | -0.0 |
20/10/2016 |
5.28
|
12,100 | 5.54 | 5.54 | 5.28 | 0 | 0 | 0 |
19/10/2016 |
5.54
|
100 | 5.28 | 5.54 | 5.54 | 0 | 0 | 0 |
18/10/2016 |
5.28
|
200 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
17/10/2016 |
5.28
|
100 | 5.54 | 5.54 | 5.28 | 0 | 0 | 0 |
14/10/2016 |
5.54
|
7,500 | 5.28 | 5.54 | 5.28 | 0 | 0 | 0 |
13/10/2016 |
5.28
|
10,000 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
12/10/2016 |
5.28
|
10,000 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
11/10/2016 |
5.28
|
100 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
10/10/2016 |
5.28
|
400 | 5.10 | 5.28 | 5.28 | 0 | 0 | 0 |
07/10/2016 |
5.10
|
400 | 5.19 | 5.19 | 5.10 | 0 | 0 | 0 |
06/10/2016 |
5.19
|
2,700 | 5.37 | 5.37 | 5.19 | 0 | 0 | 0 |
05/10/2016 |
5.37
|
3,300 | 5.37 | 5.37 | 5.01 | 0 | 0 | 0 |
04/10/2016 |
5.37
|
4,800 | 5.28 | 5.37 | 5.28 | 0 | 0 | 0 |
03/10/2016 |
5.28
|
3,300 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
30/09/2016 |
5.28
|
1,300 | 5.37 | 5.37 | 5.28 | 0 | 0 | 0 |
29/09/2016 |
5.37
|
1,100 | 5.37 | 5.45 | 5.28 | 0 | 0 | 0 |
28/09/2016 |
5.37
|
200 | 5.28 | 5.37 | 5.37 | 0 | 0 | 0 |
27/09/2016 |
5.28
|
5,300 | 5.45 | 5.45 | 5.28 | 0 | 0 | 0 |
26/09/2016 |
5.45
|
12,800 | 5.37 | 5.45 | 5.28 | 100 | 0 | 0.0 |
23/09/2016 |
5.37
|
1,500 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
22/09/2016 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |