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 | -1.82% | 1,350,900 | 0 | 0 |
5.20
5.50
5.40
|
2 tháng
(2024-07-22) |
-0.40 | -6.90% | 3,267,100 | 0 | 0 |
5
5.80
5.40
|
3 tháng
(2024-06-24) |
-1.20 | -18.18% | 9,342,400 | 0 | 0 |
5
7.50
5.40
|
6 tháng
(2024-03-25) |
-0.90 | -14.29% | 14,267,400 | 0 | 0 |
5
7.50
5.40
|
12 tháng
(2023-09-26) |
-1.30 | -19.40% | 24,036,100 | -1,073 | -0.0 |
5
7.50
5.40
|
24 tháng
(2022-10-03) |
-4.30 | -44.33% | 63,848,197 | -1,097 | -0.0 |
4.30
10.50
5.40
|
36 tháng
(2021-10-06) |
-12.30 | -69.49% | 122,332,722 | -2,870 | -0.1 |
4.30
75.40
5.40
|
60 tháng
(2019-10-17) |
2.40 | 80% | 134,473,853 | -4,418 | -0.1 |
1.70
75.40
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/02/2017 |
2.90
|
53,800 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
15/02/2017 |
2.80
|
10,002 | 3 | 3 | 2.70 | 0 | 0 | 0 |
14/02/2017 |
3
|
27,000 | 3 | 3 | 2.70 | 0 | 0 | 0 |
13/02/2017 |
3
|
15,000 | 3 | 3 | 2.80 | 0 | 0 | 0 |
10/02/2017 |
3
|
2,584 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
09/02/2017 |
3.10
|
80,226 | 3 | 3.10 | 3 | 0 | 0 | 0 |
08/02/2017 |
3
|
31,200 | 3 | 3 | 2.90 | 0 | 0 | 0 |
07/02/2017 |
3
|
52,900 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
06/02/2017 |
3.10
|
98,800 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
03/02/2017 |
3.10
|
10,100 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
02/02/2017 |
3.10
|
44,500 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
25/01/2017 |
3.40
|
26,045 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
24/01/2017 |
3.40
|
7,700 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
23/01/2017 |
3.40
|
17,000 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
20/01/2017 |
3.50
|
8,400 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
19/01/2017 |
3.50
|
33,100 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
18/01/2017 |
3.40
|
13,700 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
17/01/2017 |
3.40
|
8,207 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
16/01/2017 |
3.40
|
145,700 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
13/01/2017 |
3.60
|
61,804 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
12/01/2017 |
3.90
|
126,100 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
11/01/2017 |
3.80
|
53,900 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
10/01/2017 |
3.90
|
6,700 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
09/01/2017 |
3.90
|
146,300 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
06/01/2017 |
3.90
|
8,266 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
05/01/2017 |
3.90
|
29,600 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
04/01/2017 |
3.90
|
80,408 | 4 | 4 | 3.80 | 0 | 0 | 0 |
03/01/2017 |
4
|
58,200 | 4 | 4 | 3.70 | 0 | 0 | 0 |
30/12/2016 |
4
|
18,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
29/12/2016 |
4
|
25,857 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
28/12/2016 |
3.90
|
352,400 | 3.70 | 4 | 3.60 | 0 | 0 | 0 |
27/12/2016 |
3.70
|
329,100 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
26/12/2016 |
4.10
|
96,200 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
23/12/2016 |
4.20
|
8,500 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
22/12/2016 |
4.30
|
280,600 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
21/12/2016 |
4.40
|
59,166 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
20/12/2016 |
4.60
|
27,800 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
19/12/2016 |
4.80
|
60,030 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
16/12/2016 |
4.80
|
94,000 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
15/12/2016 |
4.70
|
166,200 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
14/12/2016 |
4.60
|
103,700 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
13/12/2016 |
4.50
|
167,600 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
12/12/2016 |
4.90
|
101,900 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
09/12/2016 |
4.90
|
79,000 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
08/12/2016 |
4.90
|
54,200 | 5 | 5 | 4.90 | 0 | 0 | 0 |
07/12/2016 |
5
|
61,900 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
06/12/2016 |
5.20
|
22,600 | 5.10 | 5.40 | 5 | 0 | 0 | 0 |
05/12/2016 |
5.10
|
30,800 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
02/12/2016 |
5.40
|
296,000 | 5 | 5.50 | 4.90 | 0 | 0 | 0 |
01/12/2016 |
5
|
106,701 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
30/11/2016 |
5.50
|
273,372 | 5.50 | 5.60 | 5 | 0 | 0 | 0 |
29/11/2016 |
5.50
|
122,100 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
28/11/2016 |
5.80
|
1,100 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
25/11/2016 |
5.80
|
120,300 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
24/11/2016 |
5.80
|
106,900 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
23/11/2016 |
5.90
|
394,606 | 5.60 | 6 | 5.50 | 0 | 0 | 0 |
22/11/2016 |
5.60
|
313,596 | 6.10 | 6.10 | 5.60 | 0 | 0 | 0 |
21/11/2016 |
6.10
|
175,976 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
18/11/2016 |
6.20
|
238,300 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
17/11/2016 |
6.20
|
2,100 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
16/11/2016 |
6.40
|
2,600 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
15/11/2016 |
6.60
|
1,092 | 6.50 | 6.60 | 6.60 | 0 | 0 | 0 |
14/11/2016 |
6.50
|
598 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
11/11/2016 |
6.40
|
2,630 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
10/11/2016 |
6.40
|
38,500 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
09/11/2016 |
6.50
|
12,412 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
08/11/2016 |
6.50
|
1,566 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
07/11/2016 |
6.70
|
11,370 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
04/11/2016 |
6.70
|
50,000 | 6.50 | 6.70 | 6.30 | 0 | 0 | 0 |
03/11/2016 |
6.50
|
82,598 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
02/11/2016 |
6.80
|
33,704 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
01/11/2016 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
31/10/2016 |
6.80
|
27,696 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
28/10/2016 |
6.90
|
14,096 | 7 | 7 | 6.70 | 0 | 0 | 0 |
27/10/2016 |
7
|
11,000 | 7 | 7 | 6.70 | 0 | 0 | 0 |
26/10/2016 |
7
|
150,431 | 7 | 7 | 6.70 | 0 | 0 | 0 |
25/10/2016 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
24/10/2016 |
7
|
10,588 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
21/10/2016 |
7.10
|
26,800 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
20/10/2016 |
7.20
|
55,600 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
19/10/2016 |
7.10
|
106,135 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
18/10/2016 |
7
|
45,900 | 7 | 7 | 6.80 | 0 | 0 | 0 |
17/10/2016 |
7
|
131,415 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
14/10/2016 |
7
|
38,280 | 7 | 7 | 6.60 | 0 | 0 | 0 |
13/10/2016 |
7
|
108,400 | 6.90 | 7.10 | 6.80 | 0 | 0 | 0 |
12/10/2016 |
6.90
|
30,500 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
11/10/2016 |
6.80
|
87,550 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
10/10/2016 |
6.80
|
37,653 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
07/10/2016 |
6.90
|
41,400 | 7 | 7 | 6.80 | 0 | 0 | 0 |
06/10/2016 |
7
|
103,700 | 7.10 | 7.20 | 6.80 | 0 | 0 | 0 |
05/10/2016 |
7.10
|
167,600 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
04/10/2016 |
7.30
|
176,064 | 7 | 7.30 | 6.80 | 0 | 0 | 0 |
03/10/2016 |
7
|
143,798 | 6.80 | 7.10 | 6.60 | 0 | 0 | 0 |
30/09/2016 |
6.80
|
196,650 | 6.20 | 6.80 | 6.30 | 0 | 0 | 0 |
29/09/2016 |
6.20
|
164,700 | 5.70 | 6.20 | 5.80 | 0 | 0 | 0 |
28/09/2016 |
5.70
|
10,300 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
27/09/2016 |
5.70
|
6,166 | 6 | 6 | 5.70 | 0 | 0 | 0 |
26/09/2016 |
6
|
4,100 | 6 | 6 | 5.70 | 0 | 0 | 0 |
23/09/2016 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
22/09/2016 |
6
|
9,700 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |