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) |
-0.90 | -9.18% | 100 | 0 | 0 |
8.90
9.80
8.90
|
2 tháng
(2024-07-22) |
-0.90 | -9.18% | 700 | -600 | -0.0 |
8.90
9.80
8.90
|
3 tháng
(2024-06-24) |
0.61 | 7.33% | 13,200 | -600 | -0.0 |
8.29
9.80
8.90
|
6 tháng
(2024-03-25) |
-0.52 | -5.55% | 17,100 | -600 | -0.0 |
7.54
9.99
8.90
|
12 tháng
(2023-09-26) |
0.61 | 7.33% | 20,500 | -600 | -0.0 |
7.54
9.99
8.90
|
24 tháng
(2022-10-03) |
0.70 | 8.50% | 480,543 | -1,800 | -0.0 |
6.79
11.68
8.90
|
36 tháng
(2021-10-06) |
1.25 | 16.38% | 1,911,914 | -10,600 | -0.1 |
6.79
11.68
8.90
|
60 tháng
(2019-10-17) |
2.54 | 39.90% | 2,436,576 | 1,013 | 0.0 |
3.22
11.68
8.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/02/2017 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
15/02/2017 |
5.16
|
1,600 | 5.27 | 5.27 | 5.16 | 0 | 0 | 0 |
14/02/2017 |
5.27
|
300 | 5.55 | 5.55 | 5.27 | 0 | 0 | 0 |
13/02/2017 |
5.55
|
100 | 5.11 | 5.55 | 5.55 | 0 | 0 | 0 |
10/02/2017 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
09/02/2017 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
08/02/2017 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
07/02/2017 |
5.11
|
3,000 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
06/02/2017 |
5.11
|
7,500 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
03/02/2017 |
5.11
|
4,810 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
02/02/2017 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
25/01/2017 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
24/01/2017 |
5.11
|
4,100 | 5.55 | 5.55 | 5.11 | 0 | 0 | 0 |
23/01/2017 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
20/01/2017 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
19/01/2017 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
18/01/2017 |
5.55
|
100 | 5.22 | 5.55 | 5.55 | 0 | 0 | 0 |
17/01/2017 |
5.22
|
400 | 4.94 | 5.22 | 5.22 | 0 | 0 | 0 |
16/01/2017 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
13/01/2017 |
4.94
|
100 | 5.44 | 5.44 | 4.94 | 0 | 0 | 0 |
12/01/2017 |
5.44
|
110 | 5.00 | 5.44 | 5.44 | 0 | 0 | 0 |
11/01/2017 |
5.00
|
100 | 4.56 | 5.00 | 5.00 | 0 | 0 | 0 |
10/01/2017 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
09/01/2017 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
06/01/2017 |
4.56
|
325 | 4.17 | 4.56 | 3.95 | 0 | 0 | 0 |
05/01/2017 |
4.17
|
700 | 4.50 | 4.50 | 4.06 | 0 | 0 | 0 |
04/01/2017 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
03/01/2017 |
4.50
|
200 | 4.94 | 4.94 | 4.50 | 0 | 0 | 0 |
30/12/2016 |
4.94
|
100 | 5.44 | 5.44 | 4.94 | 0 | 0 | 0 |
29/12/2016 |
5.44
|
462,300 | 6.04 | 6.65 | 5.44 | 0 | 0 | 0 |
28/12/2016 |
6.04
|
119,619 | 5.55 | 6.04 | 5.49 | 0 | 0 | 0 |
27/12/2016 |
5.55
|
74,290 | 5.16 | 5.55 | 4.72 | 0 | 0 | 0 |
26/12/2016 |
5.16
|
4,300 | 4.72 | 5.16 | 4.94 | 0 | 0 | 0 |
23/12/2016 |
4.72
|
900 | 4.34 | 4.72 | 4.67 | 0 | 0 | 0 |
22/12/2016 |
4.34
|
1,464 | 4.78 | 5.11 | 4.34 | 0 | 0 | 0 |
21/12/2016 |
4.78
|
16,388 | 5.27 | 5.27 | 4.78 | 0 | 0 | 0 |
20/12/2016 |
5.27
|
34,244 | 4.89 | 5.27 | 4.45 | 0 | 0 | 0 |
19/12/2016 |
4.89
|
2,700 | 4.45 | 4.89 | 4.17 | 0 | 0 | 0 |
16/12/2016 |
4.45
|
7,800 | 4.45 | 4.45 | 4.01 | 0 | 0 | 0 |
15/12/2016 |
4.45
|
4,100 | 4.89 | 4.89 | 4.45 | 0 | 0 | 0 |
14/12/2016 |
4.89
|
700 | 4.94 | 4.94 | 4.45 | 0 | 0 | 0 |
13/12/2016 |
4.94
|
4,400 | 5.44 | 5.44 | 4.94 | 0 | 0 | 0 |
12/12/2016 |
5.44
|
1,958,600 | 6.04 | 6.65 | 5.44 | 0 | 0 | 0 |
09/12/2016 |
6.04
|
2,113,160 | 5.99 | 6.54 | 5.44 | 0 | 0 | 0 |
08/12/2016 |
5.99
|
111,300 | 5.88 | 5.99 | 5.33 | 0 | 0 | 0 |
07/12/2016 |
5.88
|
34,900 | 5.99 | 5.99 | 5.44 | 0 | 0 | 0 |
06/12/2016 |
5.99
|
14,100 | 5.99 | 5.99 | 5.44 | 0 | 0 | 0 |
05/12/2016 |
5.99
|
3,000 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
02/12/2016 |
5.99
|
21,300 | 5.77 | 5.99 | 5.22 | 0 | 0 | 0 |
01/12/2016 |
5.77
|
1,500 | 6.04 | 6.04 | 5.77 | 0 | 0 | 0 |
30/11/2016 |
6.04
|
2,700 | 6.04 | 6.04 | 5.49 | 0 | 0 | 0 |
29/11/2016 |
6.04
|
100 | 6.15 | 6.15 | 6.04 | 0 | 0 | 0 |
28/11/2016 |
6.15
|
43,800 | 5.71 | 6.15 | 5.49 | 0 | 0 | 0 |
25/11/2016 |
5.71
|
9,800 | 5.49 | 5.71 | 4.94 | 0 | 0 | 0 |
24/11/2016 |
5.49
|
5,500 | 5.11 | 5.49 | 5.00 | 0 | 0 | 0 |
23/11/2016 |
5.11
|
1,200 | 5.05 | 5.11 | 5.05 | 0 | 0 | 0 |
22/11/2016 |
5.05
|
2,700 | 5.05 | 5.11 | 5.05 | 0 | 0 | 0 |
21/11/2016 |
5.05
|
800 | 4.94 | 5.11 | 5.05 | 0 | 0 | 0 |
18/11/2016 |
4.94
|
8,700 | 4.50 | 4.94 | 4.50 | 0 | 0 | 0 |
17/11/2016 |
4.50
|
2,200 | 4.12 | 4.50 | 4.39 | 0 | 0 | 0 |
16/11/2016 |
4.12
|
13,300 | 4.17 | 4.17 | 4.12 | 0 | 0 | 0 |
15/11/2016 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
14/11/2016 |
4.17
|
300 | 3.84 | 4.17 | 4.17 | 0 | 0 | 0 |
11/11/2016 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
10/11/2016 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
09/11/2016 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
08/11/2016 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
07/11/2016 |
3.84
|
500 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
04/11/2016 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
03/11/2016 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
02/11/2016 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
01/11/2016 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
31/10/2016 |
3.84
|
800 | 3.57 | 3.84 | 3.73 | 0 | 0 | 0 |
28/10/2016 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
27/10/2016 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
26/10/2016 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
25/10/2016 |
3.57
|
200 | 3.30 | 3.57 | 3.57 | 0 | 0 | 0 |
24/10/2016 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
21/10/2016 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
20/10/2016 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
19/10/2016 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
18/10/2016 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
17/10/2016 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
14/10/2016 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
13/10/2016 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
12/10/2016 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
11/10/2016 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
10/10/2016 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
07/10/2016 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
06/10/2016 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
05/10/2016 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
04/10/2016 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
03/10/2016 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
30/09/2016 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
29/09/2016 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
28/09/2016 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
27/09/2016 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
26/09/2016 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
23/09/2016 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
22/09/2016 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |