Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.12 | 3.59% | 82,400 | 0 | 0 |
3.06
3.58
3.46
|
2 tháng
(2024-09-23) |
-0.03 | -0.86% | 91,100 | 0 | 0 |
3.06
3.59
3.46
|
3 tháng
(2024-08-26) |
0.21 | 6.46% | 135,500 | -100 | -0.0 |
3.06
3.59
3.46
|
6 tháng
(2024-05-27) |
-0.43 | -11.05% | 225,700 | -3,900 | -0.0 |
3.06
3.94
3.46
|
12 tháng
(2023-11-29) |
0.16 | 4.85% | 455,600 | -3,100 | -0.0 |
3.05
3.98
3.46
|
24 tháng
(2022-12-05) |
0.17 | 5.17% | 1,725,700 | 234,500 | 1.1 |
3.05
3.98
3.46
|
36 tháng
(2021-12-08) |
-3.34 | -49.12% | 8,330,200 | -70,905 | -0.5 |
2.40
8.90
3.46
|
60 tháng
(2019-12-19) |
1.38 | 66.35% | 17,094,140 | -72,935 | -0.5 |
2.08
8.90
3.46
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2017 |
4.29
|
10,030 | 4.21 | 4.29 | 3.93 | 0 | 0 | 0 |
17/04/2017 |
4.21
|
5,160 | 4.36 | 4.36 | 4.20 | 0 | 0 | 0 |
14/04/2017 |
4.36
|
2,690 | 4.30 | 4.39 | 4.12 | 0 | 0 | 0 |
13/04/2017 |
4.30
|
500 | 4.35 | 4.35 | 4.30 | 0 | 0 | 0 |
12/04/2017 |
4.35
|
4,310 | 4.35 | 4.39 | 4.30 | 0 | 0 | 0 |
11/04/2017 |
4.35
|
36,470 | 4.36 | 4.36 | 4.10 | 0 | 0 | 0 |
10/04/2017 |
4.36
|
35,470 | 4.25 | 4.36 | 4.25 | 0 | 0 | 0 |
07/04/2017 |
4.25
|
29,990 | 4.39 | 4.40 | 4.22 | 0 | 0 | 0 |
05/04/2017 |
4.39
|
43,620 | 4.37 | 4.40 | 4.20 | 0 | 0 | 0 |
04/04/2017 |
4.37
|
2,220 | 4.33 | 4.37 | 4.33 | 0 | 0 | 0 |
03/04/2017 |
4.33
|
20,730 | 4.35 | 4.36 | 4.32 | 0 | 0 | 0 |
31/03/2017 |
4.35
|
20,460 | 4.35 | 4.40 | 4.30 | 0 | 0 | 0 |
30/03/2017 |
4.35
|
23,500 | 4.23 | 4.35 | 4.23 | 0 | 0 | 0 |
29/03/2017 |
4.23
|
25,000 | 4.23 | 4.26 | 4.22 | 0 | 0 | 0 |
28/03/2017 |
4.23
|
2,830 | 4.22 | 4.34 | 4.23 | 0 | 0 | 0 |
27/03/2017 |
4.22
|
100 | 4.24 | 4.35 | 4.22 | 0 | 0 | 0 |
24/03/2017 |
4.24
|
5,320 | 4.35 | 4.35 | 4.24 | 0 | 0 | 0 |
23/03/2017 |
4.35
|
9,650 | 4.37 | 4.39 | 4.20 | 0 | 0 | 0 |
22/03/2017 |
4.37
|
11,670 | 4.40 | 4.40 | 4.27 | 0 | 0 | 0 |
21/03/2017 |
4.40
|
40,680 | 4.31 | 4.40 | 4.31 | 0 | 0 | 0 |
20/03/2017 |
4.31
|
79,070 | 4.30 | 4.35 | 4.25 | 0 | 0 | 0 |
17/03/2017 |
4.30
|
10,000 | 4.32 | 4.32 | 4.30 | 0 | 0 | 0 |
16/03/2017 |
4.32
|
16,790 | 4.32 | 4.32 | 4.10 | 0 | 0 | 0 |
15/03/2017 |
4.32
|
18,970 | 4.35 | 4.35 | 4.15 | 0 | 0 | 0 |
14/03/2017 |
4.35
|
15,830 | 4.39 | 4.39 | 4.20 | 0 | 0 | 0 |
13/03/2017 |
4.39
|
920 | 4.20 | 4.39 | 4.20 | 0 | 0 | 0 |
10/03/2017 |
4.20
|
15,000 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 |
09/03/2017 |
4.24
|
6,180 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 |
08/03/2017 |
4.24
|
4,020 | 4.24 | 4.42 | 4.12 | 0 | 0 | 0 |
07/03/2017 |
4.24
|
20,110 | 4.25 | 4.33 | 4.11 | 0 | 0 | 0 |
06/03/2017 |
4.25
|
38,530 | 4.29 | 4.39 | 4.12 | 0 | 0 | 0 |
03/03/2017 |
4.29
|
14,320 | 4.20 | 4.30 | 4.18 | 0 | 0 | 0 |
02/03/2017 |
4.20
|
56,190 | 4.20 | 4.39 | 4.20 | 0 | 0 | 0 |
01/03/2017 |
4.20
|
35,500 | 4.35 | 4.40 | 4.15 | 0 | 0 | 0 |
28/02/2017 |
4.35
|
18,900 | 4.49 | 4.49 | 4.18 | 0 | 0 | 0 |
27/02/2017 |
4.49
|
10,020 | 4.45 | 4.50 | 4.35 | 0 | 0 | 0 |
24/02/2017 |
4.45
|
27,970 | 4.31 | 4.49 | 4.30 | 0 | 0 | 0 |
23/02/2017 |
4.31
|
15,680 | 4.40 | 4.50 | 4.31 | 0 | 0 | 0 |
22/02/2017 |
4.40
|
19,500 | 4.50 | 4.57 | 4.40 | 0 | 0 | 0 |
21/02/2017 |
4.50
|
20,130 | 4.40 | 4.50 | 4.24 | 0 | 0 | 0 |
20/02/2017 |
4.40
|
49,690 | 4.40 | 4.50 | 4.39 | 0 | 0 | 0 |
17/02/2017 |
4.40
|
23,340 | 4.40 | 4.50 | 4.21 | 0 | 0 | 0 |
16/02/2017 |
4.40
|
11,450 | 4.64 | 4.75 | 4.40 | 0 | 0 | 0 |
15/02/2017 |
4.64
|
1,210 | 4.57 | 4.67 | 4.55 | 0 | 0 | 0 |
14/02/2017 |
4.57
|
47,370 | 4.48 | 4.70 | 4.19 | 0 | 0 | 0 |
13/02/2017 |
4.48
|
39,900 | 4.20 | 4.49 | 4.20 | 0 | 0 | 0 |
10/02/2017 |
4.20
|
7,320 | 4.19 | 4.30 | 4.20 | 0 | 0 | 0 |
09/02/2017 |
4.19
|
23,300 | 4.50 | 4.50 | 4.19 | 0 | 0 | 0 |
08/02/2017 |
4.50
|
14,320 | 4.40 | 4.50 | 4.11 | 0 | 0 | 0 |
07/02/2017 |
4.40
|
23,500 | 4.30 | 4.50 | 4.11 | 0 | 0 | 0 |
06/02/2017 |
4.30
|
1,010 | 4.20 | 4.35 | 4.27 | 0 | 0 | 0 |
03/02/2017 |
4.20
|
26,570 | 4.24 | 4.24 | 4.09 | 0 | 0 | 0 |
02/02/2017 |
4.24
|
10 | 4.19 | 4.24 | 4.24 | 0 | 0 | 0 |
25/01/2017 |
4.19
|
12,790 | 4.15 | 4.39 | 4.15 | 0 | 0 | 0 |
24/01/2017 |
4.15
|
12,020 | 4.17 | 4.17 | 4.15 | 0 | 0 | 0 |
23/01/2017 |
4.17
|
47,700 | 4.26 | 4.26 | 4 | 0 | 0 | 0 |
20/01/2017 |
4.26
|
25,600 | 4 | 4.26 | 4 | 0 | 0 | 0 |
19/01/2017 |
4
|
10,470 | 4 | 4 | 4 | 0 | 0 | 0 |
18/01/2017 |
4
|
41,410 | 4.02 | 4.02 | 3.74 | 0 | 0 | 0 |
17/01/2017 |
4.02
|
3,350 | 4.05 | 4.05 | 4 | 0 | 0 | 0 |
16/01/2017 |
4.05
|
2,410 | 4 | 4.05 | 3.91 | 0 | 0 | 0 |
13/01/2017 |
4
|
740 | 4 | 4 | 4 | 0 | 0 | 0 |
12/01/2017 |
4
|
740 | 4 | 4 | 3.93 | 0 | 0 | 0 |
11/01/2017 |
4
|
2,380 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
10/01/2017 |
4.10
|
850 | 4.11 | 4.11 | 4 | 0 | 0 | 0 |
09/01/2017 |
4.11
|
10,850 | 4.01 | 4.17 | 3.96 | 0 | 0 | 0 |
06/01/2017 |
4.01
|
1,050 | 4 | 4.17 | 4 | 0 | 0 | 0 |
05/01/2017 |
4
|
1,750 | 4.09 | 4.10 | 4 | 0 | 0 | 0 |
04/01/2017 |
4.09
|
66,180 | 4.33 | 4.33 | 4.03 | 0 | 0 | 0 |
03/01/2017 |
4.33
|
1,050 | 4.35 | 4.35 | 4.05 | 0 | 0 | 0 |
30/12/2016 |
4.35
|
6,530 | 4.10 | 4.38 | 4 | 0 | 0 | 0 |
29/12/2016 |
4.10
|
100 | 4.09 | 4.10 | 4.10 | 0 | 0 | 0 |
28/12/2016 |
4.09
|
1,390 | 3.99 | 4.09 | 3.99 | 0 | 0 | 0 |
27/12/2016 |
3.99
|
580 | 4 | 4 | 3.90 | 0 | 0 | 0 |
26/12/2016 |
4
|
54,260 | 4.04 | 4.06 | 4 | 0 | 0 | 0 |
23/12/2016 |
4.04
|
8,020 | 4.19 | 4.19 | 4.02 | 0 | 0 | 0 |
22/12/2016 |
4.19
|
5,210 | 4.15 | 4.21 | 4.03 | 0 | 0 | 0 |
21/12/2016 |
4.15
|
15,020 | 4.21 | 4.21 | 4.03 | 0 | 0 | 0 |
20/12/2016 |
4.21
|
3,130 | 4.22 | 4.22 | 4.01 | 0 | 0 | 0 |
19/12/2016 |
4.22
|
22,080 | 4.25 | 4.25 | 4.02 | 0 | 0 | 0 |
16/12/2016 |
4.25
|
36,880 | 4.27 | 4.27 | 4.06 | 0 | 0 | 0 |
15/12/2016 |
4.27
|
13,590 | 4.10 | 4.34 | 4 | 0 | 0 | 0 |
14/12/2016 |
4.10
|
14,110 | 4.29 | 4.33 | 4.02 | 0 | 0 | 0 |
13/12/2016 |
4.29
|
10,710 | 4.29 | 4.29 | 4 | 0 | 0 | 0 |
12/12/2016 |
4.29
|
3,380 | 4.21 | 4.29 | 4.21 | 0 | 0 | 0 |
09/12/2016 |
4.21
|
5,300 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
08/12/2016 |
4.30
|
7,850 | 4.40 | 4.64 | 4.20 | 0 | 0 | 0 |
07/12/2016 |
4.40
|
16,650 | 4.43 | 4.72 | 4.40 | 0 | 0 | 0 |
06/12/2016 |
4.43
|
18,240 | 4.48 | 4.78 | 4.43 | 11,980 | 0 | 0.1 |
05/12/2016 |
4.48
|
33,250 | 4.77 | 4.84 | 4.46 | 30,230 | 0 | 0.1 |
02/12/2016 |
4.77
|
39,520 | 4.77 | 4.78 | 4.50 | 25,610 | 0 | 0.1 |
01/12/2016 |
4.77
|
28,690 | 4.77 | 4.95 | 4.75 | 15,000 | 0 | 0.1 |
30/11/2016 |
4.77
|
36,240 | 4.79 | 4.80 | 4.77 | 3,390 | 0 | 0.0 |
29/11/2016 |
4.79
|
31,750 | 4.83 | 4.83 | 4.65 | 11,860 | 0 | 0.1 |
28/11/2016 |
4.83
|
57,240 | 4.83 | 5.12 | 4.82 | 15,420 | 0 | 0.1 |
25/11/2016 |
4.83
|
45,700 | 4.52 | 4.83 | 4.60 | 3,000 | 0 | 0.0 |
24/11/2016 |
4.52
|
45,850 | 4.24 | 4.53 | 4.27 | 308,557 | 0 | 1.2 |
23/11/2016 |
4.24
|
60,360 | 4.20 | 4.38 | 4.20 | 14,700 | 0 | 0.1 |
22/11/2016 |
4.20
|
15,290 | 4.38 | 4.38 | 4.20 | 0 | 0 | 0 |
21/11/2016 |
4.38
|
1,200 | 4.36 | 4.39 | 4.35 | 0 | 0 | 0 |