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) |
-0.17 | -4.90% | 45,200 | -100 | -0.0 |
3.16
3.47
3.30
|
2 tháng
(2024-07-22) |
-0.10 | -2.94% | 73,200 | -4 | 0.0 |
3.08
3.79
3.30
|
3 tháng
(2024-06-24) |
-0.36 | -9.84% | 103,100 | -3,838 | -0.0 |
3.08
3.79
3.30
|
6 tháng
(2024-03-25) |
-0.47 | -12.47% | 211,100 | -3,838 | -0.0 |
3.08
3.98
3.30
|
12 tháng
(2023-09-26) |
-0.36 | -9.84% | 617,400 | 46,862 | 0.2 |
3.05
3.98
3.30
|
24 tháng
(2022-10-03) |
-0.66 | -16.67% | 2,068,100 | -13,221 | -0.3 |
2.40
3.99
3.30
|
36 tháng
(2021-10-06) |
-1.25 | -27.47% | 11,775,800 | -67,843 | -0.4 |
2.40
8.90
3.30
|
60 tháng
(2019-10-17) |
1.40 | 73.68% | 17,113,650 | -72,973 | -0.5 |
1.73
8.90
3.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
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 |
18/11/2016 |
4.36
|
11,900 | 4.10 | 4.38 | 4.19 | 0 | 0 | 0 |
17/11/2016 |
4.10
|
34,350 | 4.17 | 4.28 | 4 | 20,000 | 0 | 0.1 |
16/11/2016 |
4.17
|
19,100 | 4.23 | 4.23 | 4.10 | 12,020 | 0 | 0.1 |
15/11/2016 |
4.23
|
3,540 | 4.23 | 4.23 | 4.02 | 0 | 0 | 0 |
14/11/2016 |
4.23
|
9,130 | 4.20 | 4.29 | 4.10 | 0 | 0 | 0 |
11/11/2016 |
4.20
|
11,300 | 4.23 | 4.33 | 4.10 | 0 | 0 | 0 |
10/11/2016 |
4.23
|
17,120 | 4.10 | 4.38 | 4.21 | 0 | 0 | 0 |
09/11/2016 |
4.10
|
55,240 | 4.22 | 4.22 | 3.93 | 15,000 | 0 | 0.1 |
08/11/2016 |
4.22
|
64,140 | 4.25 | 4.25 | 3.96 | 15,000 | 0 | 0.1 |
07/11/2016 |
4.25
|
46,010 | 4.36 | 4.36 | 4.07 | 640 | 0 | 0.0 |
04/11/2016 |
4.36
|
18,740 | 4.57 | 4.57 | 4.35 | 7,000 | 0 | 0.0 |
03/11/2016 |
4.57
|
96,580 | 4.70 | 4.70 | 4.38 | 16,300 | 0 | 0.1 |
02/11/2016 |
4.70
|
81,820 | 5.05 | 5.06 | 4.70 | 32,000 | 0 | 0.2 |
01/11/2016 |
5.05
|
21,720 | 5.04 | 5.29 | 4.77 | 3,000 | 0 | 0.0 |
31/10/2016 |
5.04
|
215,680 | 5.41 | 5.41 | 5.04 | 0 | 0 | 0 |
28/10/2016 |
5.41
|
15,740 | 5.81 | 5.81 | 5.41 | 0 | 0 | 0 |
27/10/2016 |
5.81
|
21,750 | 6.24 | 6.24 | 5.81 | 0 | 0 | 0 |
26/10/2016 |
6.24
|
3,420 | 6.70 | 6.70 | 6.24 | 0 | 0 | 0 |
25/10/2016 |
6.70
|
26,320 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 |
24/10/2016 |
7.20
|
9,310 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
21/10/2016 |
7.60
|
8,890 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
20/10/2016 |
7.60
|
1,210 | 7.60 | 7.69 | 7.60 | 0 | 0 | 0 |
19/10/2016 |
7.60
|
25,530 | 7.52 | 7.60 | 7.52 | 0 | 0 | 0 |
18/10/2016 |
7.52
|
7,730 | 7.55 | 7.60 | 7.51 | 0 | 0 | 0 |
17/10/2016 |
7.55
|
3,830 | 7.70 | 7.70 | 7.51 | 0 | 0 | 0 |
14/10/2016 |
7.70
|
17,990 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
13/10/2016 |
7.70
|
20,950 | 7.55 | 7.78 | 7.50 | 0 | 0 | 0 |
12/10/2016 |
7.55
|
19,790 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
11/10/2016 |
7.80
|
1,000 | 7.98 | 7.98 | 7.80 | 0 | 0 | 0 |
10/10/2016 |
7.98
|
1,930 | 7.50 | 7.98 | 7.50 | 0 | 0 | 0 |
07/10/2016 |
7.50
|
18,970 | 7.99 | 7.99 | 7.50 | 0 | 0 | 0 |
06/10/2016 |
7.99
|
3,890 | 7.72 | 8 | 7.61 | 0 | 0 | 0 |
05/10/2016 |
7.72
|
7,250 | 7.99 | 7.99 | 7.71 | 0 | 0 | 0 |
04/10/2016 |
7.99
|
18,950 | 8.18 | 8.18 | 7.70 | 0 | 0 | 0 |
03/10/2016 |
8.18
|
42,790 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 |
30/09/2016 |
8.20
|
2,540 | 8 | 8.20 | 7.70 | 0 | 0 | 0 |
29/09/2016 |
8
|
1,620 | 8.25 | 8.25 | 8 | 0 | 0 | 0 |
28/09/2016 |
8.25
|
9,560 | 8.26 | 8.26 | 8.10 | 0 | 4,360 | -0.0 |
27/09/2016 |
8.26
|
37,480 | 8.23 | 8.30 | 8.23 | 22,130 | 0 | 0.2 |
26/09/2016 |
8.23
|
43,670 | 7.70 | 8.23 | 7.70 | 32,080 | 0 | 0.3 |
23/09/2016 |
7.70
|
10,940 | 7.80 | 7.90 | 7.62 | 0 | 0 | 0 |
22/09/2016 |
7.80
|
71,440 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
21/09/2016 |
8.10
|
30,570 | 8.20 | 8.20 | 7.80 | 12,750 | 0 | 0.1 |
20/09/2016 |
8.20
|
60,250 | 8 | 8.30 | 8 | 0 | 100 | -0.0 |
19/09/2016 |
8
|
26,380 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
16/09/2016 |
8.30
|
25,480 | 8.35 | 8.40 | 8.26 | 0 | 0 | 0 |