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) |
-0.80 | -6.40% | 247,500 | 0 | 0 |
11.30
12.50
11.70
|
2 tháng
(2024-07-22) |
-2.20 | -15.83% | 629,800 | 0 | 0 |
11.30
14.30
11.70
|
3 tháng
(2024-06-24) |
-13.47 | -53.52% | 2,883,700 | 0 | 0 |
11.30
25.17
11.70
|
6 tháng
(2024-03-25) |
1.96 | 20.14% | 4,931,671 | -6,000 | -0.1 |
9.74
25.99
11.70
|
12 tháng
(2023-09-26) |
3.91 | 50.18% | 5,090,839 | -6,000 | -0.1 |
6.74
25.99
11.70
|
24 tháng
(2022-10-03) |
0.39 | 3.43% | 5,523,532 | -36,800 | -0.5 |
6.74
25.99
11.70
|
36 tháng
(2021-10-06) |
-6.20 | -34.65% | 7,233,655 | 35,700 | 0.9 |
6.74
25.99
11.70
|
60 tháng
(2019-10-17) |
5.10 | 77.15% | 13,306,493 | -63,690 | -0.3 |
6
25.99
11.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/02/2017 |
5.85
|
8,350 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
15/02/2017 |
5.33
|
20,605 | 4.94 | 5.33 | 4.94 | 0 | 0 | 0 |
14/02/2017 |
4.78
|
2,300 | 4.82 | 4.86 | 4.78 | 0 | 0 | 0 |
13/02/2017 |
4.78
|
3,000 | 4.74 | 4.82 | 4.74 | 0 | 0 | 0 |
10/02/2017 |
4.74
|
4,890 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
09/02/2017 |
4.86
|
3,000 | 4.94 | 4.94 | 4.86 | 0 | 0 | 0 |
08/02/2017 |
4.94
|
200 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
07/02/2017 |
4.38
|
2,000 | 4.38 | 4.38 | 4.35 | 0 | 0 | 0 |
06/02/2017 |
4.94
|
300 | 4.74 | 4.94 | 4.74 | 0 | 0 | 0 |
03/02/2017 |
4.27
|
1,700 | 4.35 | 4.35 | 4.27 | 0 | 0 | 0 |
02/02/2017 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
25/01/2017 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
24/01/2017 |
4.74
|
5,000 | 4.98 | 4.98 | 4.74 | 0 | 0 | 0 |
23/01/2017 |
4.42
|
100 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
20/01/2017 |
4.46
|
1,200 | 4.66 | 4.66 | 4.46 | 0 | 0 | 0 |
19/01/2017 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
18/01/2017 |
4.23
|
1,500 | 4.31 | 4.31 | 4.23 | 0 | 0 | 0 |
17/01/2017 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
16/01/2017 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
13/01/2017 |
4.54
|
1,000 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
12/01/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
11/01/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
10/01/2017 |
4.62
|
1,900 | 4.58 | 4.62 | 4.38 | 0 | 0 | 0 |
09/01/2017 |
4.03
|
1,700 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
06/01/2017 |
4.74
|
300 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
05/01/2017 |
4.62
|
3,900 | 4.74 | 4.74 | 4.62 | 2,800 | 0 | 0.0 |
04/01/2017 |
4.74
|
200 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
03/01/2017 |
4.54
|
800 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
30/12/2016 |
4.46
|
2,300 | 5.06 | 5.06 | 4.46 | 0 | 0 | 0 |
29/12/2016 |
4.46
|
200 | 4.38 | 4.46 | 4.38 | 100 | 0 | 0.0 |
28/12/2016 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
27/12/2016 |
4.15
|
4,500 | 4.38 | 4.38 | 3.95 | 0 | 0 | 0 |
26/12/2016 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
23/12/2016 |
4.38
|
400 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
22/12/2016 |
4.74
|
800 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
21/12/2016 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
20/12/2016 |
4.50
|
1,300 | 4.19 | 4.50 | 4.19 | 0 | 0 | 0 |
19/12/2016 |
4.70
|
900 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
16/12/2016 |
4.35
|
2,500 | 4.42 | 4.42 | 4.35 | 0 | 0 | 0 |
15/12/2016 |
4.70
|
500 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
14/12/2016 |
4.54
|
800 | 5.10 | 5.10 | 4.54 | 0 | 0 | 0 |
13/12/2016 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
12/12/2016 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
09/12/2016 |
4.54
|
500 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
08/12/2016 |
4.90
|
1,700 | 4.42 | 4.90 | 4.42 | 0 | 0 | 0 |
07/12/2016 |
4.42
|
6,100 | 4.35 | 4.46 | 4.35 | 0 | 0 | 0 |
06/12/2016 |
4.86
|
400 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
05/12/2016 |
4.54
|
2,000 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
02/12/2016 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
01/12/2016 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
30/11/2016 |
4.42
|
1,100 | 4.35 | 4.42 | 4.35 | 0 | 0 | 0 |
29/11/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
28/11/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
25/11/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
24/11/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
23/11/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
22/11/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
21/11/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
18/11/2016 |
4.74
|
1,000 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
17/11/2016 |
5.49
|
900 | 5.45 | 5.49 | 5.45 | 0 | 0 | 0 |
16/11/2016 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
15/11/2016 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
14/11/2016 |
5.06
|
100 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
11/11/2016 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
10/11/2016 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
09/11/2016 |
5.02
|
5,500 | 4.42 | 5.02 | 4.38 | 0 | 0 | 0 |
08/11/2016 |
4.38
|
1,700 | 4.54 | 4.54 | 4.38 | 0 | 0 | 0 |
07/11/2016 |
5.14
|
1,700 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
04/11/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
03/11/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
02/11/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
01/11/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
31/10/2016 |
4.78
|
300 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
28/10/2016 |
4.78
|
300 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
27/10/2016 |
4.19
|
300 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
26/10/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
25/10/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
24/10/2016 |
4.74
|
200 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
21/10/2016 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
20/10/2016 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
19/10/2016 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
18/10/2016 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
17/10/2016 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
14/10/2016 |
5.53
|
2,500 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
13/10/2016 |
5.37
|
3,600 | 5.73 | 5.73 | 5.37 | 0 | 0 | 0 |
12/10/2016 |
5.73
|
2,300 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
11/10/2016 |
5.73
|
3,100 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
10/10/2016 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
07/10/2016 |
5.73
|
1,000 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
06/10/2016 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
05/10/2016 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
04/10/2016 |
5.73
|
1,100 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
03/10/2016 |
5.73
|
1,800 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
30/09/2016 |
5.81
|
2,900 | 5.77 | 5.81 | 5.69 | 0 | 0 | 0 |
29/09/2016 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
28/09/2016 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
27/09/2016 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
26/09/2016 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
23/09/2016 |
5.77
|
1,000 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
22/09/2016 |
6.56
|
100 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |