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) |
-0.10 | -1.05% | 5,700 | 0 | 0 |
8.20
11
9.40
|
2 tháng
(2024-07-22) |
-6.30 | -40.13% | 5,700 | 0 | 0 |
8.20
15.70
9.40
|
3 tháng
(2024-06-24) |
-0.10 | -1.05% | 6,300 | 0 | 0 |
8.20
15.70
9.40
|
6 tháng
(2024-03-25) |
-4.10 | -30.37% | 7,477 | 0 | 0 |
8.10
15.70
9.40
|
12 tháng
(2023-09-26) |
0.40 | 4.44% | 10,315 | 0 | 0 |
6
15.70
9.40
|
24 tháng
(2022-10-03) |
-10.60 | -53% | 81,066 | 0 | 0 |
6
20
9.40
|
36 tháng
(2021-10-06) |
-6.08 | -39.26% | 513,896 | 0 | 0 |
6
23.50
9.40
|
60 tháng
(2019-10-17) |
4.54 | 93.30% | 1,798,814 | -5,000 | -0.0 |
4.12
23.50
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/02/2017 |
3.67
|
11,000 | 3.72 | 3.88 | 3.67 | 0 | 0 | 0 |
15/02/2017 |
3.99
|
1,500 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
14/02/2017 |
3.72
|
4,700 | 3.78 | 3.99 | 3.72 | 0 | 0 | 0 |
13/02/2017 |
3.72
|
3,000 | 4.04 | 4.04 | 3.72 | 0 | 0 | 0 |
10/02/2017 |
3.88
|
4,500 | 3.88 | 3.88 | 3.72 | 0 | 0 | 0 |
09/02/2017 |
3.93
|
300 | 3.93 | 3.93 | 3.88 | 0 | 0 | 0 |
08/02/2017 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
07/02/2017 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
06/02/2017 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
03/02/2017 |
4.09
|
1,100 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
02/02/2017 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
25/01/2017 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
24/01/2017 |
3.93
|
100 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
23/01/2017 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
20/01/2017 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
19/01/2017 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
18/01/2017 |
4.25
|
1,200 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
17/01/2017 |
4.04
|
1,600 | 3.88 | 4.04 | 3.88 | 0 | 0 | 0 |
16/01/2017 |
3.88
|
100 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
13/01/2017 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
12/01/2017 |
3.88
|
10 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
11/01/2017 |
3.88
|
10 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
10/01/2017 |
3.88
|
100 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
09/01/2017 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
06/01/2017 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
05/01/2017 |
3.88
|
100 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
04/01/2017 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
03/01/2017 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
30/12/2016 |
3.99
|
700 | 3.88 | 3.99 | 3.88 | 0 | 0 | 0 |
29/12/2016 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
28/12/2016 |
4.09
|
600 | 3.88 | 4.09 | 3.88 | 0 | 0 | 0 |
27/12/2016 |
3.93
|
200 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
26/12/2016 |
4.14
|
1,500 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
23/12/2016 |
3.93
|
100 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
22/12/2016 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
21/12/2016 |
4.09
|
10 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
20/12/2016 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
19/12/2016 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
16/12/2016 |
4.09
|
500 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
15/12/2016 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
14/12/2016 |
4.04
|
9,200 | 3.88 | 4.04 | 3.72 | 0 | 0 | 0 |
13/12/2016 |
4.04
|
800 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
12/12/2016 |
3.93
|
7,800 | 4.20 | 4.20 | 3.93 | 0 | 0 | 0 |
09/12/2016 |
3.62
|
4,400 | 3.88 | 4.41 | 3.57 | 0 | 0 | 0 |
08/12/2016 |
3.88
|
100 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
07/12/2016 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
06/12/2016 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
05/12/2016 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
02/12/2016 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
01/12/2016 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
30/11/2016 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
29/11/2016 |
4.14
|
1,000 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
28/11/2016 |
4.04
|
200 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
25/11/2016 |
3.88
|
500 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
24/11/2016 |
3.93
|
2,900 | 4.20 | 4.20 | 3.93 | 0 | 0 | 0 |
23/11/2016 |
4.09
|
6,000 | 4.14 | 4.14 | 4.09 | 0 | 0 | 0 |
22/11/2016 |
4.20
|
1,600 | 3.99 | 4.20 | 3.88 | 0 | 0 | 0 |
21/11/2016 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
18/11/2016 |
4.20
|
200 | 4.04 | 4.20 | 4.04 | 0 | 0 | 0 |
17/11/2016 |
4.20
|
1,500 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
16/11/2016 |
4.04
|
4,239 | 4.04 | 4.30 | 3.88 | 0 | 0 | 0 |
15/11/2016 |
3.93
|
3,100 | 4.30 | 4.30 | 3.93 | 0 | 0 | 0 |
14/11/2016 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
11/11/2016 |
4.04
|
200 | 4.20 | 4.20 | 4.04 | 0 | 0 | 0 |
10/11/2016 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
09/11/2016 |
4.41
|
1,000 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
08/11/2016 |
4.14
|
1,900 | 4.09 | 4.14 | 4.04 | 0 | 0 | 0 |
07/11/2016 |
4.30
|
1,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
04/11/2016 |
4.20
|
1,100 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
03/11/2016 |
4.25
|
1,000 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
02/11/2016 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
01/11/2016 |
4.20
|
39,810 | 4.20 | 4.25 | 4.14 | 0 | 12,800 | -0.1 |
31/10/2016 |
4.20
|
38,100 | 4.20 | 4.41 | 3.88 | 0 | 10,000 | -0.1 |
28/10/2016 |
4.14
|
20,000 | 4.20 | 4.20 | 4.14 | 0 | 14,000 | -0.1 |
27/10/2016 |
4.20
|
5,000 | 4.20 | 4.20 | 4.20 | 0 | 4,300 | -0.0 |
26/10/2016 |
4.20
|
22,300 | 4.25 | 4.25 | 4.20 | 0 | 0 | 0 |
25/10/2016 |
4.25
|
37,700 | 4.25 | 4.41 | 4.04 | 0 | 30,000 | -0.2 |
24/10/2016 |
4.25
|
44,300 | 3.88 | 4.46 | 3.88 | 0 | 19,000 | -0.2 |
21/10/2016 |
4.51
|
5,200 | 4.51 | 4.56 | 4.51 | 0 | 0 | 0 |
20/10/2016 |
4.46
|
13,900 | 4.46 | 4.56 | 4.46 | 0 | 0 | 0 |
19/10/2016 |
4.72
|
2,000 | 4.30 | 4.72 | 4.30 | 0 | 0 | 0 |
18/10/2016 |
4.30
|
11,100 | 4.35 | 4.35 | 4.25 | 0 | 0 | 0 |
17/10/2016 |
4.35
|
100 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
14/10/2016 |
4.35
|
1,000 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
13/10/2016 |
4.35
|
300 | 4.41 | 4.41 | 4.35 | 0 | 0 | 0 |
12/10/2016 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
11/10/2016 |
4.51
|
8,800 | 4.67 | 4.67 | 4.46 | 0 | 0 | 0 |
10/10/2016 |
4.72
|
10,200 | 4.46 | 4.72 | 4.46 | 0 | 0 | 0 |
07/10/2016 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
06/10/2016 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
05/10/2016 |
4.46
|
8,100 | 4.67 | 4.67 | 4.46 | 0 | 0 | 0 |
04/10/2016 |
4.51
|
100 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
03/10/2016 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
30/09/2016 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
29/09/2016 |
4.72
|
100 | 4.72 | 4.72 | 4.72 | 100 | 0 | 0.0 |
28/09/2016 |
4.30
|
900 | 4.72 | 4.72 | 4.30 | 100 | 0 | 0.0 |
27/09/2016 |
4.30
|
2,700 | 4.51 | 4.51 | 4.30 | 0 | 0 | 0 |
26/09/2016 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
23/09/2016 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
22/09/2016 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |