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) |
-0.10 | -2.17% | 300,700 | 0 | 0 |
4.30
4.90
4.50
|
2 tháng
(2024-07-22) |
0.10 | 2.27% | 1,437,000 | -5,900 | -0.0 |
4.30
5.90
4.50
|
3 tháng
(2024-06-21) |
0 | 0% | 1,858,000 | -5,900 | -0.0 |
4.10
5.90
4.50
|
6 tháng
(2024-03-25) |
0.80 | 21.62% | 3,233,700 | -5,900 | -0.0 |
3.60
6.40
4.50
|
12 tháng
(2023-09-25) |
0.20 | 4.59% | 3,833,545 | -5,900 | -0.0 |
3.40
6.40
4.50
|
24 tháng
(2022-09-30) |
-2.29 | -33.71% | 4,730,034 | -5,900 | -0.0 |
3.40
7.46
4.50
|
36 tháng
(2021-10-05) |
-6.50 | -59.07% | 14,000,344 | -6,900 | -0.0 |
3.40
17.31
4.50
|
60 tháng
(2019-10-16) |
3.16 | 236.19% | 34,856,010 | -5,900 | -0.0 |
1.05
17.31
4.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2017 |
3.44
|
29,800 | 3.25 | 3.44 | 3.25 | 0 | 0 | 0 |
14/02/2017 |
3.06
|
10,700 | 3.16 | 3.16 | 3.06 | 0 | 0 | 0 |
13/02/2017 |
3.35
|
6,700 | 3.25 | 3.35 | 3.25 | 0 | 0 | 0 |
10/02/2017 |
3.25
|
100 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
09/02/2017 |
3.16
|
1,000 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
08/02/2017 |
3.06
|
2,900 | 3.16 | 3.16 | 3.06 | 0 | 0 | 0 |
07/02/2017 |
3.06
|
7,100 | 3.06 | 3.16 | 3.06 | 0 | 0 | 0 |
06/02/2017 |
3.25
|
1,200 | 2.96 | 3.25 | 2.96 | 0 | 0 | 0 |
03/02/2017 |
3.25
|
5,400 | 3.16 | 3.25 | 3.16 | 0 | 0 | 0 |
02/02/2017 |
3.16
|
10,200 | 3.16 | 3.25 | 3.16 | 0 | 0 | 0 |
25/01/2017 |
3.06
|
1,100 | 2.96 | 3.06 | 2.96 | 0 | 0 | 0 |
24/01/2017 |
2.87
|
5,400 | 2.96 | 2.96 | 2.87 | 0 | 0 | 0 |
23/01/2017 |
2.96
|
400 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 |
20/01/2017 |
2.87
|
2,500 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
19/01/2017 |
3.16
|
100 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
18/01/2017 |
3.06
|
13,100 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
17/01/2017 |
3.06
|
6,300 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
16/01/2017 |
3.16
|
24,300 | 3.06 | 3.16 | 3.06 | 0 | 0 | 0 |
13/01/2017 |
3.06
|
3,000 | 2.96 | 3.06 | 2.96 | 0 | 0 | 0 |
12/01/2017 |
3.06
|
700 | 3.25 | 3.25 | 2.96 | 0 | 0 | 0 |
11/01/2017 |
2.87
|
31,000 | 2.96 | 3.16 | 2.87 | 0 | 0 | 0 |
10/01/2017 |
3.16
|
2,600 | 3.16 | 3.25 | 3.06 | 0 | 0 | 0 |
09/01/2017 |
3.25
|
300 | 3.06 | 3.25 | 3.06 | 0 | 0 | 0 |
06/01/2017 |
3.25
|
12,600 | 2.87 | 3.25 | 2.87 | 0 | 0 | 0 |
05/01/2017 |
2.96
|
10,300 | 3.16 | 3.16 | 2.77 | 0 | 0 | 0 |
04/01/2017 |
3.16
|
5,100 | 3.35 | 3.35 | 3.16 | 0 | 0 | 0 |
03/01/2017 |
3.06
|
9,600 | 3.25 | 3.35 | 3.06 | 0 | 0 | 0 |
30/12/2016 |
3.35
|
8,300 | 3.44 | 3.44 | 3.35 | 0 | 0 | 0 |
29/12/2016 |
3.54
|
8,700 | 3.63 | 3.63 | 3.44 | 0 | 0 | 0 |
28/12/2016 |
3.73
|
2,300 | 3.54 | 3.73 | 3.44 | 0 | 0 | 0 |
27/12/2016 |
3.54
|
6,300 | 3.63 | 3.73 | 3.54 | 0 | 0 | 0 |
26/12/2016 |
3.73
|
52,800 | 3.25 | 3.73 | 3.25 | 0 | 0 | 0 |
23/12/2016 |
3.16
|
6,800 | 3.25 | 3.44 | 3.16 | 0 | 0 | 0 |
22/12/2016 |
3.25
|
9,200 | 3.25 | 3.35 | 3.16 | 0 | 0 | 0 |
21/12/2016 |
3.44
|
3,800 | 3.35 | 3.63 | 3.25 | 0 | 0 | 0 |
20/12/2016 |
3.44
|
106,800 | 3.54 | 3.92 | 3.25 | 0 | 0 | 0 |
19/12/2016 |
3.54
|
34,500 | 3.44 | 3.54 | 3.44 | 0 | 0 | 0 |
16/12/2016 |
3.16
|
9,600 | 2.96 | 3.16 | 2.96 | 0 | 0 | 0 |
15/12/2016 |
2.96
|
32,100 | 2.77 | 2.96 | 2.58 | 0 | 0 | 0 |
14/12/2016 |
2.68
|
3,800 | 2.68 | 2.68 | 2.58 | 0 | 0 | 0 |
13/12/2016 |
2.49
|
15,300 | 2.68 | 2.68 | 2.49 | 0 | 0 | 0 |
12/12/2016 |
2.58
|
13,600 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
09/12/2016 |
2.68
|
66,800 | 2.68 | 2.77 | 2.58 | 0 | 0 | 0 |
08/12/2016 |
2.77
|
14,200 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 |
07/12/2016 |
2.77
|
18,000 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 |
06/12/2016 |
2.77
|
14,300 | 2.96 | 2.96 | 2.77 | 0 | 0 | 0 |
05/12/2016 |
2.87
|
24,100 | 3.06 | 3.06 | 2.58 | 0 | 0 | 0 |
02/12/2016 |
2.96
|
20,100 | 2.87 | 2.96 | 2.77 | 0 | 0 | 0 |
01/12/2016 |
2.68
|
7,600 | 2.68 | 2.77 | 2.68 | 0 | 0 | 0 |
30/11/2016 |
2.87
|
6,700 | 2.77 | 2.87 | 2.68 | 0 | 0 | 0 |
29/11/2016 |
2.77
|
50,300 | 3.06 | 3.06 | 2.77 | 0 | 0 | 0 |
28/11/2016 |
2.96
|
11,100 | 2.96 | 2.96 | 2.77 | 0 | 0 | 0 |
25/11/2016 |
3.25
|
3,200 | 3.44 | 3.44 | 3.06 | 0 | 0 | 0 |
24/11/2016 |
3.25
|
19,900 | 3.25 | 3.25 | 3.06 | 0 | 0 | 0 |
23/11/2016 |
2.96
|
53,200 | 3.63 | 3.73 | 2.77 | 0 | 0 | 0 |
22/11/2016 |
3.16
|
48,000 | 3.35 | 3.44 | 3.16 | 0 | 0 | 0 |
21/11/2016 |
3.63
|
700 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
18/11/2016 |
3.44
|
3,100 | 3.73 | 3.73 | 3.44 | 0 | 0 | 0 |
17/11/2016 |
3.35
|
3,200 | 3.92 | 3.92 | 3.35 | 0 | 0 | 0 |
16/11/2016 |
3.63
|
4,000 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
15/11/2016 |
3.63
|
4,300 | 3.73 | 3.73 | 3.63 | 0 | 0 | 0 |
14/11/2016 |
3.82
|
500 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
11/11/2016 |
3.54
|
14,400 | 3.82 | 3.82 | 3.44 | 0 | 0 | 0 |
10/11/2016 |
3.92
|
200 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
09/11/2016 |
3.54
|
7,500 | 3.73 | 3.82 | 3.54 | 0 | 0 | 0 |
08/11/2016 |
4.11
|
1,700 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
07/11/2016 |
3.73
|
2,500 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
04/11/2016 |
3.16
|
4,000 | 3.54 | 3.54 | 3.16 | 0 | 0 | 0 |
03/11/2016 |
3.63
|
1,800 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
02/11/2016 |
3.63
|
7,700 | 3.82 | 3.82 | 3.63 | 0 | 0 | 0 |
01/11/2016 |
3.82
|
900 | 3.73 | 3.82 | 3.73 | 0 | 0 | 0 |
31/10/2016 |
3.92
|
10,000 | 3.73 | 3.92 | 3.73 | 0 | 0 | 0 |
28/10/2016 |
3.73
|
8,800 | 3.73 | 3.82 | 3.73 | 0 | 0 | 0 |
27/10/2016 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
26/10/2016 |
4.11
|
14,300 | 3.92 | 4.11 | 3.73 | 0 | 0 | 0 |
25/10/2016 |
3.73
|
26,800 | 3.92 | 3.92 | 3.73 | 0 | 0 | 0 |
24/10/2016 |
3.73
|
3,600 | 3.82 | 3.82 | 3.73 | 0 | 0 | 0 |
21/10/2016 |
3.73
|
2,500 | 3.92 | 3.92 | 3.73 | 0 | 0 | 0 |
20/10/2016 |
3.73
|
12,100 | 4.02 | 4.11 | 3.73 | 0 | 0 | 0 |
19/10/2016 |
4.02
|
100 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
18/10/2016 |
3.92
|
2,100 | 3.82 | 3.92 | 3.82 | 0 | 0 | 0 |
17/10/2016 |
3.73
|
11,700 | 3.82 | 4.02 | 3.73 | 0 | 0 | 0 |
14/10/2016 |
3.73
|
4,600 | 3.73 | 3.82 | 3.73 | 0 | 0 | 0 |
13/10/2016 |
3.82
|
7,920 | 3.73 | 3.82 | 3.73 | 0 | 0 | 0 |
12/10/2016 |
3.73
|
4,680 | 3.92 | 3.92 | 3.63 | 0 | 0 | 0 |
11/10/2016 |
3.92
|
22,600 | 3.82 | 3.92 | 3.73 | 0 | 0 | 0 |
10/10/2016 |
3.82
|
9,700 | 3.92 | 4.02 | 3.82 | 0 | 0 | 0 |
07/10/2016 |
4.02
|
8,500 | 3.92 | 4.02 | 3.82 | 0 | 0 | 0 |
06/10/2016 |
3.92
|
8,600 | 4.11 | 4.11 | 3.92 | 0 | 0 | 0 |
05/10/2016 |
4.02
|
42,100 | 3.92 | 4.11 | 3.92 | 0 | 0 | 0 |
04/10/2016 |
4.02
|
61,400 | 4.02 | 4.30 | 3.82 | 0 | 0 | 0 |
03/10/2016 |
4.02
|
8,500 | 4.30 | 4.30 | 4.02 | 0 | 0 | 0 |
30/09/2016 |
4.21
|
2,900 | 4.30 | 4.30 | 4.11 | 0 | 0 | 0 |
29/09/2016 |
4.40
|
22,300 | 4.40 | 4.40 | 3.82 | 0 | 0 | 0 |
28/09/2016 |
4.40
|
13,000 | 4.59 | 4.59 | 4.21 | 0 | 0 | 0 |
27/09/2016 |
4.40
|
4,100 | 4.49 | 4.59 | 4.40 | 0 | 0 | 0 |
26/09/2016 |
4.68
|
5,800 | 4.59 | 4.68 | 4.59 | 0 | 0 | 0 |
23/09/2016 |
4.30
|
22,700 | 4.40 | 4.40 | 4.21 | 0 | 0 | 0 |
22/09/2016 |
4.21
|
29,200 | 4.21 | 4.59 | 4.21 | 0 | 0 | 0 |
21/09/2016 |
4.59
|
20,700 | 4.49 | 4.68 | 4.21 | 0 | 0 | 0 |