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) |
0.20 | 4% | 203,700 | -2,200 | -0.0 |
4.90
5.20
5.20
|
2 tháng
(2024-07-22) |
-0.80 | -13.33% | 1,286,900 | 34,500 | 0.2 |
4.90
6
5.20
|
3 tháng
(2024-06-24) |
-2.90 | -35.80% | 3,822,800 | 59,800 | 0.4 |
4.90
8.10
5.20
|
6 tháng
(2024-03-25) |
-0.50 | -8.77% | 8,411,600 | 66,390 | 0.4 |
4.90
9
5.20
|
12 tháng
(2023-09-26) |
-0.30 | -5.45% | 8,771,000 | 52,890 | 0.3 |
4.90
9
5.20
|
24 tháng
(2022-10-03) |
-1.31 | -20.10% | 11,399,860 | -290,339 | -1.3 |
4.86
9
5.20
|
36 tháng
(2021-10-06) |
-1.40 | -21.21% | 24,224,343 | -163,196 | -1.1 |
4.86
11.92
5.20
|
60 tháng
(2019-10-17) |
2.21 | 73.82% | 36,604,244 | -222,082 | -1.2 |
2.31
11.92
5.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/02/2017 |
3.75
|
7,500 | 3.98 | 3.98 | 3.64 | 200 | 0 | 0.0 |
15/02/2017 |
3.98
|
25,000 | 3.69 | 3.98 | 3.64 | 600 | 0 | 0.0 |
14/02/2017 |
3.69
|
1,056 | 3.69 | 3.69 | 3.69 | 900 | 0 | 0.0 |
13/02/2017 |
3.69
|
1,300 | 3.75 | 3.75 | 3.69 | 1,300 | 0 | 0.0 |
10/02/2017 |
3.75
|
5,100 | 3.69 | 3.75 | 3.75 | 0 | 0 | 0 |
09/02/2017 |
3.69
|
35,800 | 3.75 | 3.75 | 3.64 | 0 | 0 | 0 |
08/02/2017 |
3.75
|
7,400 | 3.87 | 3.87 | 3.75 | 0 | 0 | 0 |
07/02/2017 |
3.87
|
100 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
06/02/2017 |
3.87
|
3,800 | 3.75 | 3.87 | 3.75 | 0 | 0 | 0 |
03/02/2017 |
3.75
|
9,964 | 3.69 | 4.04 | 3.58 | 0 | 0 | 0 |
02/02/2017 |
3.69
|
10,100 | 3.64 | 3.75 | 3.58 | 0 | 0 | 0 |
25/01/2017 |
3.64
|
19,700 | 3.46 | 3.69 | 3.46 | 100 | 6,800 | -0.0 |
24/01/2017 |
3.46
|
57,550 | 3.64 | 3.75 | 3.46 | 0 | 0 | 0 |
23/01/2017 |
3.64
|
102,642 | 4.04 | 4.04 | 3.64 | 0 | 0 | 0 |
20/01/2017 |
4.04
|
5,500 | 4.04 | 4.16 | 3.98 | 0 | 0 | 0 |
19/01/2017 |
4.04
|
5,600 | 4.16 | 4.16 | 3.98 | 3,000 | 0 | 0.0 |
18/01/2017 |
4.16
|
2,800 | 3.98 | 4.16 | 3.98 | 0 | 0 | 0 |
17/01/2017 |
3.98
|
11,510 | 4.21 | 4.21 | 3.93 | 0 | 0 | 0 |
16/01/2017 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
13/01/2017 |
4.21
|
182 | 4.04 | 4.21 | 4.21 | 100 | 0 | 0.0 |
12/01/2017 |
4.04
|
600 | 4.16 | 4.27 | 4.04 | 0 | 0 | 0 |
11/01/2017 |
4.16
|
100 | 4.21 | 4.21 | 4.16 | 0 | 0 | 0 |
10/01/2017 |
4.21
|
400 | 4.16 | 4.33 | 4.16 | 0 | 0 | 0 |
09/01/2017 |
4.16
|
45 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
06/01/2017 |
4.16
|
5,300 | 4.10 | 4.16 | 4.04 | 0 | 0 | 0 |
05/01/2017 |
4.10
|
22,341 | 3.98 | 4.10 | 3.98 | 0 | 28 | -0.0 |
04/01/2017 |
3.98
|
33,209 | 4.10 | 4.10 | 3.93 | 0 | 0 | 0 |
03/01/2017 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
30/12/2016 |
4.10
|
800 | 3.98 | 4.10 | 3.98 | 100 | 0 | 0.0 |
29/12/2016 |
3.98
|
1,300 | 4.10 | 4.21 | 3.98 | 100 | 0 | 0.0 |
28/12/2016 |
4.10
|
7,208 | 4.10 | 4.10 | 3.98 | 100 | 4,900 | -0.0 |
27/12/2016 |
4.10
|
243 | 3.93 | 4.10 | 4.10 | 0 | 0 | 0 |
26/12/2016 |
3.93
|
6,900 | 4.04 | 4.04 | 3.81 | 100 | 0 | 0.0 |
23/12/2016 |
4.04
|
1,600 | 3.87 | 4.04 | 3.87 | 100 | 0 | 0.0 |
22/12/2016 |
3.87
|
2,000 | 3.87 | 4.04 | 3.87 | 0 | 0 | 0 |
21/12/2016 |
3.87
|
2,400 | 4.04 | 4.04 | 3.87 | 0 | 0 | 0 |
20/12/2016 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
19/12/2016 |
4.04
|
7,200 | 4.04 | 4.04 | 3.93 | 100 | 0 | 0.0 |
16/12/2016 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
15/12/2016 |
4.04
|
1,143 | 3.87 | 4.04 | 3.93 | 0 | 0 | 0 |
14/12/2016 |
3.87
|
7,800 | 3.98 | 3.98 | 3.81 | 0 | 0 | 0 |
13/12/2016 |
3.98
|
42,000 | 3.98 | 3.98 | 3.81 | 100 | 0 | 0.0 |
12/12/2016 |
3.98
|
700 | 4.04 | 4.04 | 3.98 | 0 | 0 | 0 |
09/12/2016 |
4.04
|
4,800 | 3.98 | 4.21 | 4.04 | 0 | 0 | 0 |
08/12/2016 |
3.98
|
5,000 | 4.04 | 4.04 | 3.98 | 0 | 0 | 0 |
07/12/2016 |
4.04
|
1,100 | 3.93 | 4.04 | 3.75 | 100 | 0 | 0.0 |
06/12/2016 |
3.93
|
1,700 | 3.98 | 3.98 | 3.93 | 0 | 0 | 0 |
05/12/2016 |
3.98
|
44,500 | 4.10 | 4.21 | 3.98 | 0 | 0 | 0 |
02/12/2016 |
4.10
|
67,900 | 4.10 | 4.27 | 4.04 | 0 | 0 | 0 |
01/12/2016 |
4.10
|
17,000 | 4.16 | 4.16 | 4.10 | 0 | 0 | 0 |
30/11/2016 |
4.16
|
26,412 | 4.16 | 4.21 | 4.10 | 100 | 0 | 0.0 |
29/11/2016 |
4.16
|
1,000 | 4.21 | 4.21 | 4.16 | 0 | 0 | 0 |
28/11/2016 |
4.21
|
23,200 | 4.21 | 4.21 | 4.16 | 100 | 0 | 0.0 |
25/11/2016 |
4.21
|
8,000 | 4.27 | 4.27 | 4.21 | 0 | 0 | 0 |
24/11/2016 |
4.27
|
16,200 | 4.33 | 4.33 | 4.10 | 100 | 0 | 0.0 |
23/11/2016 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
22/11/2016 |
4.33
|
41,562 | 4.27 | 4.39 | 4.21 | 0 | 0 | 0 |
21/11/2016 |
4.27
|
35,200 | 4.27 | 4.33 | 4.21 | 0 | 0 | 0 |
18/11/2016 |
4.27
|
4,036 | 4.33 | 4.33 | 4.27 | 100 | 0 | 0.0 |
17/11/2016 |
4.33
|
1,600 | 4.39 | 4.45 | 4.33 | 0 | 0 | 0 |
16/11/2016 |
4.39
|
11,100 | 4.62 | 4.62 | 4.39 | 0 | 0 | 0 |
15/11/2016 |
4.62
|
68,100 | 4.50 | 4.62 | 4.27 | 1,100 | 0 | 0.0 |
14/11/2016 |
4.50
|
25,700 | 4.50 | 4.50 | 4.33 | 100 | 0 | 0.0 |
11/11/2016 |
4.50
|
3,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
10/11/2016 |
4.50
|
70,000 | 4.27 | 4.50 | 4.33 | 200 | 0 | 0.0 |
09/11/2016 |
4.27
|
13,619 | 4.56 | 4.56 | 4.27 | 400 | 0 | 0.0 |
08/11/2016 |
4.56
|
600 | 4.45 | 4.62 | 4.45 | 0 | 0 | 0 |
07/11/2016 |
4.45
|
22,800 | 4.50 | 4.50 | 4.27 | 0 | 0 | 0 |
04/11/2016 |
4.50
|
129 | 4.27 | 4.50 | 4.50 | 0 | 0 | 0 |
03/11/2016 |
4.27
|
71,738 | 4.56 | 4.56 | 4.27 | 0 | 0 | 0 |
02/11/2016 |
4.56
|
17,940 | 4.45 | 4.56 | 4.50 | 100 | 0 | 0.0 |
01/11/2016 |
4.45
|
200 | 4.62 | 4.62 | 4.45 | 0 | 0 | 0 |
31/10/2016 |
4.62
|
14,700 | 4.33 | 4.73 | 4.45 | 700 | 0 | 0.0 |
28/10/2016 |
4.33
|
40,300 | 4.39 | 4.56 | 4.33 | 2,400 | 0 | 0.0 |
27/10/2016 |
4.39
|
17,200 | 4.62 | 4.62 | 4.33 | 100 | 0 | 0.0 |
26/10/2016 |
4.62
|
49,600 | 4.56 | 4.62 | 4.27 | 0 | 0 | 0 |
25/10/2016 |
4.56
|
48,900 | 4.50 | 4.62 | 4.50 | 200 | 0 | 0.0 |
24/10/2016 |
4.50
|
44,700 | 4.45 | 4.85 | 4.50 | 7,200 | 0 | 0.1 |
21/10/2016 |
4.45
|
161,001 | 4.04 | 4.45 | 4.04 | 42,600 | 0 | 0.3 |
20/10/2016 |
4.04
|
400 | 4.27 | 4.27 | 4.04 | 0 | 0 | 0 |
19/10/2016 |
4.27
|
29,516 | 4.04 | 4.27 | 3.93 | 0 | 0 | 0 |
18/10/2016 |
4.04
|
5,200 | 4.16 | 4.16 | 4.04 | 0 | 0 | 0 |
17/10/2016 |
4.16
|
22,200 | 4.45 | 4.45 | 4.04 | 0 | 0 | 0 |
14/10/2016 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
13/10/2016 |
4.45
|
10,300 | 4.04 | 4.45 | 4.04 | 0 | 0 | 0 |
12/10/2016 |
4.04
|
45,200 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
11/10/2016 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
10/10/2016 |
4.04
|
26,400 | 3.93 | 4.27 | 4.04 | 0 | 0 | 0 |
07/10/2016 |
3.93
|
129 | 4.27 | 4.27 | 3.93 | 0 | 0 | 0 |
06/10/2016 |
4.27
|
1,000 | 4.16 | 4.27 | 3.87 | 0 | 0 | 0 |
05/10/2016 |
4.16
|
8,000 | 4.62 | 4.62 | 4.16 | 0 | 0 | 0 |
04/10/2016 |
4.62
|
100 | 5.08 | 5.08 | 4.62 | 0 | 0 | 0 |
03/10/2016 |
5.08
|
100 | 4.62 | 5.08 | 5.08 | 0 | 0 | 0 |
30/09/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
29/09/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
28/09/2016 |
4.62
|
21 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
27/09/2016 |
4.62
|
512 | 4.68 | 4.68 | 4.21 | 100 | 0 | 0.0 |
26/09/2016 |
4.68
|
200 | 4.27 | 4.68 | 4.50 | 0 | 0 | 0 |
23/09/2016 |
4.27
|
535 | 4.73 | 4.73 | 4.27 | 0 | 0 | 0 |
22/09/2016 |
4.73
|
100 | 4.96 | 4.96 | 4.73 | 0 | 0 | 0 |