Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
-1.20 | -7.41% | 10,400 | 11,454 | 0.2 |
15
17.80
15
|
2 tháng
(2024-09-16) |
0.70 | 4.90% | 14,200 | 13,699 | 0.2 |
13
17.80
15
|
3 tháng
(2024-08-16) |
2 | 15.38% | 26,300 | 16,899 | 0.3 |
13
17.80
15
|
6 tháng
(2024-05-20) |
-2.90 | -16.20% | 85,500 | 30,990 | 0.5 |
13
17.90
15
|
12 tháng
(2023-11-20) |
4.50 | 42.86% | 198,000 | 92,099 | 1.3 |
9.90
17.90
15
|
24 tháng
(2022-11-25) |
5.05 | 50.72% | 409,452 | 150,265 | 1.9 |
9.70
17.90
15
|
36 tháng
(2021-11-30) |
-9.38 | -38.48% | 1,822,154 | 272,505 | 4.7 |
9.60
25.68
15
|
60 tháng
(2019-12-11) |
8.30 | 123.95% | 4,118,364 | 310,618 | 4.9 |
4.09
29.97
15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/04/2017 |
4.67
|
49 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
12/04/2017 |
4.67
|
100 | 4.60 | 4.67 | 4.67 | 0 | 0 | 0 |
11/04/2017 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
10/04/2017 |
4.60
|
200 | 4.56 | 4.60 | 4.56 | 0 | 100 | -0.0 |
07/04/2017 |
4.56
|
200 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
05/04/2017 |
4.56
|
4,300 | 4.71 | 4.71 | 4.56 | 0 | 0 | 0 |
04/04/2017 |
4.71
|
700 | 4.71 | 4.74 | 4.71 | 0 | 0 | 0 |
03/04/2017 |
4.71
|
362 | 4.74 | 4.74 | 4.71 | 0 | 0 | 0 |
31/03/2017 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
30/03/2017 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
29/03/2017 |
4.74
|
3,500 | 4.74 | 4.74 | 4.67 | 2,300 | 0 | 0.0 |
28/03/2017 |
4.74
|
1,129 | 4.63 | 4.74 | 4.63 | 0 | 0 | 0 |
27/03/2017 |
4.63
|
1,116 | 4.56 | 4.63 | 4.63 | 0 | 0 | 0 |
24/03/2017 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
23/03/2017 |
4.56
|
2,092 | 4.56 | 4.56 | 4.15 | 0 | 0 | 0 |
22/03/2017 |
4.56
|
224 | 4.41 | 4.56 | 4.56 | 0 | 100 | -0.0 |
21/03/2017 |
4.41
|
1,400 | 4.41 | 4.60 | 4.41 | 0 | 0 | 0 |
20/03/2017 |
4.41
|
100 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
17/03/2017 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
16/03/2017 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
15/03/2017 |
4.41
|
100 | 4.74 | 4.74 | 4.41 | 100 | 0 | 0.0 |
14/03/2017 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
13/03/2017 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
10/03/2017 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
09/03/2017 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
08/03/2017 |
4.74
|
100 | 4.78 | 4.78 | 4.74 | 0 | 0 | 0 |
07/03/2017 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
06/03/2017 |
4.78
|
4,306 | 4.74 | 4.78 | 4.78 | 0 | 0 | 0 |
03/03/2017 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
02/03/2017 |
4.74
|
102 | 4.48 | 4.74 | 4.74 | 0 | 0 | 0 |
01/03/2017 |
4.48
|
600 | 4.78 | 4.78 | 4.48 | 0 | 0 | 0 |
28/02/2017 |
4.78
|
100 | 4.48 | 4.78 | 4.78 | 0 | 0 | 0 |
27/02/2017 |
4.48
|
2 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
24/02/2017 |
4.48
|
316 | 4.67 | 4.67 | 4.48 | 0 | 0 | 0 |
23/02/2017 |
4.67
|
200 | 4.52 | 4.67 | 4.15 | 0 | 0 | 0 |
22/02/2017 |
4.52
|
107 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
21/02/2017 |
4.52
|
174 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
20/02/2017 |
4.52
|
3,100 | 4.78 | 4.78 | 4.52 | 0 | 0 | 0 |
17/02/2017 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
16/02/2017 |
4.78
|
1,795 | 5.16 | 5.23 | 4.78 | 0 | 0 | 0 |
15/02/2017 |
5.16
|
92 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
14/02/2017 |
5.16
|
2,855 | 4.93 | 5.16 | 4.86 | 0 | 0 | 0 |
13/02/2017 |
4.93
|
6,200 | 4.48 | 4.93 | 4.48 | 0 | 0 | 0 |
10/02/2017 |
4.48
|
400 | 4.89 | 4.89 | 4.48 | 0 | 0 | 0 |
09/02/2017 |
4.89
|
506 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
08/02/2017 |
4.89
|
778 | 4.48 | 4.89 | 4.30 | 0 | 0 | 0 |
07/02/2017 |
4.48
|
100 | 4.56 | 4.56 | 4.48 | 0 | 0 | 0 |
06/02/2017 |
4.56
|
1,500 | 4.52 | 4.67 | 4.48 | 0 | 0 | 0 |
03/02/2017 |
4.52
|
5,367 | 4.11 | 4.52 | 4.52 | 0 | 0 | 0 |
02/02/2017 |
4.11
|
100 | 3.74 | 4.11 | 4.11 | 0 | 0 | 0 |
25/01/2017 |
3.74
|
100 | 4.11 | 4.11 | 3.74 | 0 | 0 | 0 |
24/01/2017 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
23/01/2017 |
4.11
|
1,900 | 3.74 | 4.11 | 3.74 | 0 | 300 | -0.0 |
20/01/2017 |
3.74
|
745 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
19/01/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
18/01/2017 |
3.74
|
54 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
17/01/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
16/01/2017 |
3.74
|
1,400 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
13/01/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
12/01/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
11/01/2017 |
3.74
|
62 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
10/01/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
09/01/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
06/01/2017 |
3.74
|
1,300 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
05/01/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
04/01/2017 |
3.74
|
30,000 | 3.92 | 3.92 | 3.74 | 0 | 0 | 0 |
03/01/2017 |
3.92
|
13,800 | 4.03 | 4.11 | 3.81 | 2,100 | 0 | 0.0 |
30/12/2016 |
4.03
|
2,000 | 4.48 | 4.48 | 4.03 | 1,000 | 0 | 0.0 |
29/12/2016 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
28/12/2016 |
4.48
|
100 | 4.33 | 4.48 | 4.48 | 0 | 0 | 0 |
27/12/2016 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
26/12/2016 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
23/12/2016 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
22/12/2016 |
4.33
|
800 | 4.00 | 4.33 | 3.62 | 0 | 0 | 0 |
21/12/2016 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
20/12/2016 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
19/12/2016 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
16/12/2016 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
15/12/2016 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
14/12/2016 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
13/12/2016 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
12/12/2016 |
4.00
|
50 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
09/12/2016 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
08/12/2016 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
07/12/2016 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
06/12/2016 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
05/12/2016 |
4.00
|
500 | 4.37 | 4.37 | 4.00 | 0 | 0 | 0 |
02/12/2016 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
01/12/2016 |
4.37
|
100 | 4.03 | 4.37 | 4.37 | 0 | 0 | 0 |
30/11/2016 |
4.03
|
500 | 4.03 | 4.03 | 3.74 | 0 | 100 | -0.0 |
29/11/2016 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
28/11/2016 |
4.03
|
800 | 4.03 | 4.03 | 3.81 | 0 | 0 | 0 |
25/11/2016 |
4.03
|
2,500 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
24/11/2016 |
4.03
|
1,200 | 4.48 | 4.48 | 4.03 | 500 | 0 | 0.0 |
23/11/2016 |
4.48
|
5,800 | 4.11 | 4.48 | 4.00 | 0 | 0 | 0 |
22/11/2016 |
4.11
|
2,700 | 3.74 | 4.11 | 3.74 | 0 | 0 | 0 |
21/11/2016 |
3.74
|
1,900 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
18/11/2016 |
3.74
|
10,000 | 3.81 | 3.81 | 3.74 | 0 | 0 | 0 |
17/11/2016 |
3.81
|
636 | 3.96 | 3.96 | 3.81 | 0 | 0 | 0 |
16/11/2016 |
3.96
|
2,600 | 4.37 | 4.37 | 3.96 | 2,500 | 0 | 0.0 |