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 | 0% | 87,000 | 0 | 0 |
10.10
10.15
10.15
|
2 tháng
(2024-07-22) |
0.05 | 0.50% | 134,600 | 0 | 0 |
9.46
10.85
10.15
|
3 tháng
(2024-06-24) |
0.33 | 3.36% | 308,000 | 0 | 0 |
9.15
10.85
10.15
|
6 tháng
(2024-03-25) |
0.35 | 3.57% | 341,500 | -185 | -0.0 |
9
10.85
10.15
|
12 tháng
(2023-09-26) |
1.55 | 18.02% | 603,400 | -3,885 | -0.0 |
8
10.85
10.15
|
24 tháng
(2022-10-03) |
2.76 | 37.35% | 1,459,500 | -8,285 | -1.6 |
6.28
10.85
10.15
|
36 tháng
(2021-10-06) |
0.27 | 2.73% | 6,368,400 | 1,215 | -1.4 |
6.28
14.40
10.15
|
60 tháng
(2019-10-17) |
-2 | -16.46% | 8,678,230 | -30,325 | -1.8 |
6.28
19.16
10.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/02/2017 |
4.91
|
10 | 4.64 | 4.91 | 4.91 | 0 | 0 | 0 |
02/02/2017 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
25/01/2017 |
4.64
|
460 | 4.71 | 4.73 | 4.64 | 0 | 0 | 0 |
24/01/2017 |
4.71
|
350 | 4.64 | 4.71 | 4.64 | 0 | 0 | 0 |
23/01/2017 |
4.64
|
30,620 | 4.37 | 4.64 | 4.07 | 0 | 0 | 0 |
20/01/2017 |
4.37
|
5,480 | 4.68 | 4.68 | 4.37 | 0 | 0 | 0 |
19/01/2017 |
4.68
|
17,660 | 4.58 | 4.71 | 4.37 | 0 | 0 | 0 |
18/01/2017 |
4.58
|
62,370 | 4.51 | 4.71 | 4.58 | 0 | 0 | 0 |
17/01/2017 |
4.51
|
21,900 | 4.37 | 4.54 | 4.51 | 0 | 0 | 0 |
16/01/2017 |
4.37
|
1,250 | 4.51 | 4.64 | 4.37 | 0 | 0 | 0 |
13/01/2017 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
12/01/2017 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
11/01/2017 |
4.51
|
34,480 | 4.34 | 4.51 | 4.35 | 0 | 0 | 0 |
10/01/2017 |
4.34
|
7,480 | 4.58 | 4.64 | 4.32 | 0 | 0 | 0 |
09/01/2017 |
4.58
|
10 | 4.44 | 4.58 | 4.58 | 0 | 0 | 0 |
06/01/2017 |
4.44
|
10,000 | 4.51 | 4.51 | 4.44 | 0 | 0 | 0 |
05/01/2017 |
4.51
|
6,010 | 4.58 | 4.58 | 4.51 | 0 | 0 | 0 |
04/01/2017 |
4.58
|
22,320 | 4.51 | 4.58 | 4.50 | 0 | 0 | 0 |
03/01/2017 |
4.51
|
520 | 4.44 | 4.51 | 4.17 | 0 | 0 | 0 |
30/12/2016 |
4.44
|
48,410 | 4.44 | 4.51 | 4.13 | 0 | 0 | 0 |
29/12/2016 |
4.44
|
40,320 | 4.45 | 4.45 | 4.14 | 0 | 0 | 0 |
28/12/2016 |
4.45
|
28,790 | 4.50 | 4.50 | 4.44 | 0 | 0 | 0 |
27/12/2016 |
4.50
|
120 | 4.44 | 4.50 | 4.50 | 0 | 0 | 0 |
26/12/2016 |
4.44
|
29,500 | 4.23 | 4.44 | 4.25 | 0 | 0 | 0 |
23/12/2016 |
4.23
|
2,490 | 4.24 | 4.24 | 4.21 | 0 | 0 | 0 |
22/12/2016 |
4.24
|
4,350 | 4.34 | 4.34 | 4.24 | 0 | 0 | 0 |
21/12/2016 |
4.34
|
17,620 | 4.30 | 4.44 | 4.15 | 0 | 0 | 0 |
20/12/2016 |
4.30
|
25,400 | 4.34 | 4.34 | 4.04 | 0 | 0 | 0 |
19/12/2016 |
4.34
|
3,400 | 4.24 | 4.34 | 4.24 | 0 | 0 | 0 |
16/12/2016 |
4.24
|
23,400 | 4.24 | 4.31 | 4.24 | 0 | 0 | 0 |
15/12/2016 |
4.24
|
9,950 | 4.24 | 4.24 | 4.14 | 0 | 0 | 0 |
14/12/2016 |
4.24
|
35,230 | 4.07 | 4.35 | 3.95 | 0 | 0 | 0 |
13/12/2016 |
4.07
|
5,330 | 4.37 | 4.37 | 4.07 | 0 | 0 | 0 |
12/12/2016 |
4.37
|
16,530 | 4.17 | 4.37 | 3.97 | 0 | 0 | 0 |
09/12/2016 |
4.17
|
12,320 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
08/12/2016 |
4.17
|
19,220 | 4.17 | 4.37 | 4.17 | 0 | 0 | 0 |
07/12/2016 |
4.17
|
48,780 | 3.90 | 4.17 | 4.02 | 0 | 0 | 0 |
06/12/2016 |
3.90
|
34,130 | 3.77 | 4.02 | 3.90 | 0 | 0 | 0 |
05/12/2016 |
3.77
|
15,510 | 4.02 | 4.04 | 3.77 | 0 | 0 | 0 |
02/12/2016 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
01/12/2016 |
4.02
|
10,100 | 3.77 | 4.02 | 3.70 | 0 | 0 | 0 |
30/11/2016 |
3.77
|
8,000 | 4.03 | 4.03 | 3.77 | 0 | 0 | 0 |
29/11/2016 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
28/11/2016 |
4.03
|
51,820 | 3.97 | 4.17 | 3.77 | 0 | 0 | 0 |
25/11/2016 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
24/11/2016 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
23/11/2016 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
22/11/2016 |
3.97
|
10 | 3.90 | 3.97 | 3.97 | 0 | 0 | 0 |
21/11/2016 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
18/11/2016 |
3.90
|
14,600 | 3.97 | 3.97 | 3.77 | 0 | 0 | 0 |
17/11/2016 |
3.97
|
1,900 | 4.04 | 4.04 | 3.90 | 0 | 0 | 0 |
16/11/2016 |
4.04
|
10 | 3.97 | 4.04 | 4.04 | 0 | 0 | 0 |
15/11/2016 |
3.97
|
10 | 3.77 | 3.97 | 3.97 | 0 | 0 | 0 |
14/11/2016 |
3.77
|
16,000 | 3.70 | 3.77 | 3.70 | 0 | 0 | 0 |
11/11/2016 |
3.70
|
19,710 | 3.50 | 3.70 | 3.70 | 0 | 0 | 0 |
10/11/2016 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
09/11/2016 |
3.50
|
150 | 3.72 | 3.72 | 3.50 | 0 | 0 | 0 |
08/11/2016 |
3.72
|
2,000 | 3.71 | 3.72 | 3.72 | 0 | 0 | 0 |
07/11/2016 |
3.71
|
14,790 | 3.70 | 3.74 | 3.71 | 0 | 0 | 0 |
04/11/2016 |
3.70
|
5,000 | 3.77 | 3.77 | 3.70 | 0 | 0 | 0 |
03/11/2016 |
3.77
|
5,010 | 3.90 | 3.90 | 3.77 | 0 | 0 | 0 |
02/11/2016 |
3.90
|
322,110 | 3.90 | 3.90 | 3.77 | 0 | 121,600 | -0.7 |
01/11/2016 |
3.90
|
5,190 | 4.04 | 4.04 | 3.84 | 0 | 0 | 0 |
31/10/2016 |
4.04
|
100 | 3.84 | 4.04 | 4.04 | 0 | 0 | 0 |
28/10/2016 |
3.84
|
70 | 3.85 | 3.85 | 3.84 | 0 | 0 | 0 |
27/10/2016 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
26/10/2016 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
25/10/2016 |
3.85
|
10,940 | 3.85 | 3.85 | 3.84 | 0 | 0 | 0 |
24/10/2016 |
3.85
|
2,990 | 4.04 | 4.04 | 3.85 | 0 | 0 | 0 |
21/10/2016 |
4.04
|
30,150 | 4.04 | 4.04 | 3.76 | 0 | 0 | 0 |
20/10/2016 |
4.04
|
500 | 4.11 | 4.11 | 4.04 | 0 | 0 | 0 |
19/10/2016 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
18/10/2016 |
4.11
|
850 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
17/10/2016 |
4.11
|
11,000 | 4.17 | 4.17 | 4.04 | 0 | 0 | 0 |
14/10/2016 |
4.17
|
3,000 | 3.90 | 4.17 | 4.17 | 0 | 0 | 0 |
13/10/2016 |
3.90
|
340 | 3.90 | 3.90 | 3.78 | 0 | 0 | 0 |
12/10/2016 |
3.90
|
25,430 | 3.97 | 3.97 | 3.80 | 0 | 0 | 0 |
11/10/2016 |
3.97
|
18,200 | 3.97 | 3.97 | 3.77 | 0 | 0 | 0 |
10/10/2016 |
3.97
|
5,510 | 3.90 | 3.97 | 3.74 | 0 | 0 | 0 |
07/10/2016 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
06/10/2016 |
3.90
|
870 | 3.97 | 3.97 | 3.77 | 0 | 0 | 0 |
05/10/2016 |
3.97
|
220 | 3.90 | 4.17 | 3.70 | 0 | 0 | 0 |
04/10/2016 |
3.90
|
18,540 | 3.77 | 4.03 | 3.70 | 0 | 0 | 0 |
03/10/2016 |
3.77
|
130 | 3.84 | 3.84 | 3.77 | 0 | 0 | 0 |
30/09/2016 |
3.84
|
8,410 | 3.70 | 3.96 | 3.84 | 0 | 0 | 0 |
29/09/2016 |
3.70
|
7,940 | 3.84 | 4.10 | 3.70 | 0 | 0 | 0 |
28/09/2016 |
3.84
|
31,990 | 3.94 | 4.17 | 3.84 | 0 | 0 | 0 |
27/09/2016 |
3.94
|
20,020 | 3.70 | 3.94 | 3.70 | 0 | 0 | 0 |
26/09/2016 |
3.70
|
300 | 3.96 | 3.96 | 3.70 | 0 | 0 | 0 |
23/09/2016 |
3.96
|
3,000 | 3.96 | 3.96 | 3.77 | 0 | 0 | 0 |
22/09/2016 |
3.96
|
210 | 3.97 | 3.97 | 3.77 | 0 | 0 | 0 |
21/09/2016 |
3.97
|
1,010 | 3.80 | 3.97 | 3.74 | 0 | 0 | 0 |
20/09/2016 |
3.80
|
3,150 | 3.84 | 3.84 | 3.80 | 0 | 0 | 0 |
19/09/2016 |
3.84
|
210 | 3.84 | 3.97 | 3.84 | 0 | 0 | 0 |
16/09/2016 |
3.84
|
2,110 | 3.97 | 3.97 | 3.84 | 0 | 0 | 0 |
15/09/2016 |
3.97
|
12,190 | 4.00 | 4.25 | 3.97 | 0 | 0 | 0 |
14/09/2016 |
4.00
|
16,940 | 3.75 | 4.00 | 3.90 | 0 | 0 | 0 |
13/09/2016 |
3.75
|
2,110 | 3.51 | 3.75 | 3.74 | 0 | 0 | 0 |
12/09/2016 |
3.51
|
17,280 | 3.77 | 3.78 | 3.51 | 0 | 0 | 0 |
09/09/2016 |
3.77
|
960 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |