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) |
0.50 | 8.06% | 1,361,400 | 0 | 0 |
5.90
6.70
6.70
|
2 tháng
(2024-07-22) |
-0.20 | -2.90% | 1,638,700 | 0 | 0 |
5.90
6.90
6.70
|
3 tháng
(2024-06-21) |
0.20 | 3.08% | 3,088,200 | 0 | 0 |
5.90
7.10
6.70
|
6 tháng
(2024-03-25) |
0.40 | 6.35% | 4,292,800 | -5,000 | -0.0 |
5.70
7.10
6.70
|
12 tháng
(2023-09-25) |
1.80 | 36.73% | 12,078,400 | 3,315,000 | 15.9 |
3.50
7.90
6.70
|
24 tháng
(2022-09-30) |
0.40 | 6.35% | 15,606,669 | 3,315,000 | 15.9 |
2.80
7.90
6.70
|
36 tháng
(2021-10-05) |
-0.30 | -4.29% | 21,031,856 | 3,313,500 | 15.9 |
2.80
9.50
6.70
|
60 tháng
(2019-10-16) |
5.90 | 737.50% | 31,284,920 | 3,313,500 | 15.9 |
0.50
10.40
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/12/2016 |
3.80
|
128,500 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
27/12/2016 |
3.80
|
154,900 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
26/12/2016 |
3.80
|
123,000 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
23/12/2016 |
3.80
|
106,700 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
22/12/2016 |
3.80
|
158,300 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
21/12/2016 |
3.80
|
147,800 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
20/12/2016 |
3.80
|
137,900 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
19/12/2016 |
3.70
|
168,100 | 3.80 | 3.90 | 3.70 | 0 | 3,000 | -0.0 |
16/12/2016 |
3.80
|
180,400 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
15/12/2016 |
3.80
|
120,100 | 3.90 | 3.90 | 3.60 | 0 | 7,000 | -0.0 |
14/12/2016 |
3.90
|
167,710 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
13/12/2016 |
3.90
|
197,800 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
12/12/2016 |
3.80
|
144,400 | 4 | 4 | 3.70 | 0 | 0 | 0 |
09/12/2016 |
4
|
170,000 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
08/12/2016 |
4.10
|
173,500 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
07/12/2016 |
4
|
173,100 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
06/12/2016 |
4
|
176,800 | 4 | 4.10 | 3.70 | 0 | 0 | 0 |
05/12/2016 |
4
|
185,038 | 3.90 | 4.20 | 3.80 | 0 | 400 | -0.0 |
02/12/2016 |
3.90
|
200,800 | 3.70 | 3.90 | 3.60 | 0 | 300 | -0.0 |
01/12/2016 |
3.70
|
253,310 | 3.40 | 3.70 | 3.40 | 30,000 | 0 | 0.1 |
30/11/2016 |
3.40
|
164,600 | 3.40 | 3.40 | 3.30 | 0 | 20,000 | -0.1 |
29/11/2016 |
3.40
|
151,000 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
28/11/2016 |
3.50
|
180,300 | 3.40 | 3.50 | 3.20 | 0 | 17,000 | -0.1 |
25/11/2016 |
3.40
|
181,600 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
24/11/2016 |
3.50
|
221,100 | 3.40 | 3.50 | 3.40 | 0 | 15,000 | -0.1 |
23/11/2016 |
3.40
|
147,100 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
22/11/2016 |
3.50
|
163,800 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
21/11/2016 |
3.40
|
170,500 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
18/11/2016 |
3.30
|
160,800 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
17/11/2016 |
3.20
|
135,200 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
16/11/2016 |
3.20
|
141,400 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
15/11/2016 |
3.20
|
84,500 | 3.20 | 3.20 | 3 | 100 | 0 | 0.0 |
14/11/2016 |
3.20
|
104,300 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
11/11/2016 |
3.30
|
187,600 | 3.30 | 3.30 | 3.10 | 100 | 0 | 0.0 |
10/11/2016 |
3.30
|
41,100 | 3.10 | 3.30 | 2.80 | 0 | 0 | 0 |
09/11/2016 |
3.10
|
103,318 | 3.40 | 3.40 | 3.10 | 100 | 0 | 0.0 |
08/11/2016 |
3.40
|
50,300 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
07/11/2016 |
3.40
|
104,270 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
04/11/2016 |
3.50
|
93,000 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
03/11/2016 |
3.30
|
90,000 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
02/11/2016 |
3.40
|
92,300 | 3.40 | 3.60 | 3.20 | 0 | 0 | 0 |
01/11/2016 |
3.40
|
54,500 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
31/10/2016 |
3.40
|
28,000 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
28/10/2016 |
3.50
|
155,700 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
27/10/2016 |
3.50
|
121,700 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
26/10/2016 |
3.50
|
89,500 | 3.50 | 3.50 | 3.40 | 100 | 0 | 0.0 |
25/10/2016 |
3.50
|
162,342 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
24/10/2016 |
3.50
|
111,210 | 3.80 | 3.80 | 3.50 | 100 | 0 | 0.0 |
21/10/2016 |
3.80
|
190,200 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
20/10/2016 |
3.80
|
127,200 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
19/10/2016 |
3.80
|
160,610 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
18/10/2016 |
3.90
|
298,800 | 3.80 | 3.90 | 3.60 | 100 | 0 | 0.0 |
17/10/2016 |
3.80
|
162,282 | 3.90 | 3.90 | 3.70 | 30 | 0 | 0.0 |
14/10/2016 |
3.90
|
178,520 | 3.80 | 3.90 | 3.70 | 20 | 0 | 0.0 |
13/10/2016 |
3.80
|
161,530 | 3.80 | 3.80 | 3.70 | 30 | 0 | 0.0 |
12/10/2016 |
3.80
|
217,440 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
11/10/2016 |
3.90
|
140,000 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
10/10/2016 |
3.80
|
118,620 | 4 | 4 | 3.70 | 20 | 20 | 0 |
07/10/2016 |
4
|
141,100 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
06/10/2016 |
4.10
|
155,800 | 4 | 4.10 | 3.70 | 0 | 0 | 0 |
05/10/2016 |
4
|
209,560 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
04/10/2016 |
4.10
|
201,600 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
03/10/2016 |
4.10
|
186,400 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
30/09/2016 |
4.20
|
244,500 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
29/09/2016 |
4.20
|
331,800 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
28/09/2016 |
4.20
|
304,200 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
27/09/2016 |
4.30
|
186,300 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
26/09/2016 |
4.40
|
224,600 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
23/09/2016 |
4.30
|
344,200 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
22/09/2016 |
4.20
|
253,300 | 4.30 | 4.30 | 4 | 0 | 200 | -0.0 |
21/09/2016 |
4.30
|
206,300 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
20/09/2016 |
4.30
|
240,000 | 4.20 | 4.30 | 4 | 0 | 300 | -0.0 |
19/09/2016 |
4.20
|
230,500 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
16/09/2016 |
4.30
|
237,450 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
15/09/2016 |
4.40
|
170,400 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
14/09/2016 |
4.30
|
257,800 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
13/09/2016 |
4.40
|
205,600 | 4.50 | 4.50 | 4.30 | 0 | 500 | -0.0 |
12/09/2016 |
4.50
|
164,000 | 4.40 | 4.60 | 4.20 | 0 | 0 | 0 |
09/09/2016 |
4.40
|
261,900 | 4.10 | 4.50 | 4 | 0 | 0 | 0 |
08/09/2016 |
4.10
|
179,550 | 4 | 4.20 | 3.60 | 1,000 | 0 | 0.0 |
07/09/2016 |
4
|
112,500 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
06/09/2016 |
4.10
|
151,580 | 4 | 4.20 | 4 | 0 | 0 | 0 |
05/09/2016 |
4
|
140,200 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
01/09/2016 |
3.90
|
145,800 | 3.80 | 3.90 | 3.60 | 0 | 100 | -0.0 |
31/08/2016 |
3.80
|
172,736 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
30/08/2016 |
3.80
|
112,900 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
29/08/2016 |
3.80
|
158,600 | 3.80 | 3.80 | 3.60 | 100 | 0 | 0.0 |
26/08/2016 |
3.80
|
33,500 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
25/08/2016 |
3.70
|
49,900 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
24/08/2016 |
3.90
|
38,700 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
23/08/2016 |
3.90
|
14,000 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
22/08/2016 |
3.90
|
64,200 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
19/08/2016 |
3.80
|
24,300 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
18/08/2016 |
3.80
|
45,300 | 3.80 | 3.90 | 3.70 | 0 | 1,000 | -0.0 |
17/08/2016 |
3.80
|
18,300 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
16/08/2016 |
3.80
|
14,700 | 3.80 | 3.80 | 3.60 | 0 | 900 | -0.0 |
15/08/2016 |
3.80
|
27,400 | 3.70 | 3.80 | 3.50 | 1,000 | 0 | 0.0 |
12/08/2016 |
3.70
|
125,100 | 3.60 | 3.70 | 3.40 | 0 | 108,000 | -0.4 |
11/08/2016 |
3.60
|
14,900 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
10/08/2016 |
3.60
|
15,928 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |