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) |
0.09 | 1.07% | 5,600 | -800 | -0.0 |
8.30
8.70
8.50
|
2 tháng
(2024-09-23) |
-0.26 | -2.97% | 28,400 | -800 | -0.0 |
8.30
9.15
8.50
|
3 tháng
(2024-08-26) |
-0.45 | -5.03% | 46,900 | -3,200 | -0.0 |
8.19
9.21
8.50
|
6 tháng
(2024-05-27) |
-0.88 | -9.38% | 310,200 | -3,200 | -0.0 |
8.19
10.15
8.50
|
12 tháng
(2023-11-28) |
0 | 0% | 1,031,100 | -164,900 | -1.4 |
8.19
10.15
8.50
|
24 tháng
(2022-12-05) |
-2.10 | -19.81% | 3,109,900 | -1,190,900 | -12.3 |
8.19
11.70
8.50
|
36 tháng
(2021-12-08) |
-5.69 | -40.10% | 7,594,500 | -40,825 | 13.8 |
8.19
18.15
8.50
|
60 tháng
(2019-12-19) |
1.07 | 14.44% | 21,158,683 | -11,925 | 14.3 |
6.80
18.15
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/04/2017 |
4.63
|
17,800 | 4.55 | 4.63 | 4.55 | 0 | 0 | 0 |
20/04/2017 |
4.55
|
23,100 | 4.47 | 4.59 | 4.51 | 0 | 0 | 0 |
19/04/2017 |
4.47
|
30,524 | 4.27 | 4.47 | 4.27 | 0 | 0 | 0 |
18/04/2017 |
4.27
|
21,100 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
17/04/2017 |
4.27
|
16,000 | 4.27 | 4.35 | 4.27 | 0 | 0 | 0 |
14/04/2017 |
4.27
|
4,000 | 4.27 | 4.27 | 4.23 | 0 | 0 | 0 |
13/04/2017 |
4.27
|
7,500 | 4.23 | 4.35 | 4.27 | 0 | 2,100 | -0.0 |
12/04/2017 |
4.23
|
13,200 | 4.27 | 4.27 | 4.23 | 0 | 0 | 0 |
11/04/2017 |
4.27
|
7,624 | 4.35 | 4.35 | 4.27 | 0 | 0 | 0 |
10/04/2017 |
4.35
|
11,600 | 4.27 | 4.47 | 4.31 | 0 | 8,200 | -0.1 |
07/04/2017 |
4.27
|
4,500 | 4.35 | 4.35 | 4.27 | 0 | 1,000 | -0.0 |
05/04/2017 |
4.35
|
25,600 | 4.43 | 4.43 | 4.23 | 0 | 1,000 | -0.0 |
04/04/2017 |
4.43
|
18,000 | 4.51 | 4.51 | 4.43 | 0 | 0 | 0 |
03/04/2017 |
4.51
|
20,300 | 4.35 | 4.51 | 4.35 | 0 | 0 | 0 |
31/03/2017 |
4.35
|
7,600 | 4.23 | 4.35 | 4.23 | 0 | 0 | 0 |
30/03/2017 |
4.23
|
700 | 4.27 | 4.27 | 4.23 | 0 | 0 | 0 |
29/03/2017 |
4.27
|
16,700 | 4.23 | 4.27 | 4.15 | 0 | 0 | 0 |
28/03/2017 |
4.23
|
11,800 | 4.11 | 4.23 | 4.11 | 0 | 0 | 0 |
27/03/2017 |
4.11
|
3,436 | 4.07 | 4.15 | 4.07 | 0 | 0 | 0 |
24/03/2017 |
4.07
|
28,800 | 3.91 | 4.07 | 3.95 | 0 | 0 | 0 |
23/03/2017 |
3.91
|
1,200 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
22/03/2017 |
3.91
|
17,700 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
21/03/2017 |
3.91
|
58,725 | 3.91 | 3.91 | 3.83 | 0 | 0 | 0 |
20/03/2017 |
3.91
|
37,100 | 3.91 | 3.99 | 3.91 | 0 | 0 | 0 |
17/03/2017 |
3.91
|
20,200 | 3.95 | 3.95 | 3.87 | 0 | 0 | 0 |
16/03/2017 |
3.95
|
39,900 | 3.76 | 3.95 | 3.76 | 0 | 0 | 0 |
15/03/2017 |
3.76
|
74,700 | 3.64 | 3.91 | 3.60 | 0 | 0 | 0 |
14/03/2017 |
3.64
|
32,000 | 3.52 | 3.72 | 3.52 | 0 | 0 | 0 |
13/03/2017 |
3.52
|
4,900 | 3.52 | 3.56 | 3.52 | 0 | 0 | 0 |
10/03/2017 |
3.52
|
600 | 3.56 | 3.56 | 3.48 | 0 | 0 | 0 |
09/03/2017 |
3.56
|
150 | 3.48 | 3.56 | 3.56 | 0 | 0 | 0 |
08/03/2017 |
3.48
|
11,300 | 3.48 | 3.56 | 3.48 | 0 | 0 | 0 |
07/03/2017 |
3.48
|
4,000 | 3.56 | 3.56 | 3.48 | 0 | 0 | 0 |
06/03/2017 |
3.56
|
800 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
03/03/2017 |
3.56
|
2,800 | 3.60 | 3.60 | 3.56 | 0 | 0 | 0 |
02/03/2017 |
3.60
|
14,500 | 3.56 | 3.64 | 3.56 | 0 | 0 | 0 |
01/03/2017 |
3.56
|
100 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
28/02/2017 |
3.56
|
9,300 | 3.68 | 3.68 | 3.52 | 0 | 0 | 0 |
27/02/2017 |
3.68
|
6,700 | 3.56 | 3.68 | 3.60 | 0 | 0 | 0 |
24/02/2017 |
3.56
|
10,700 | 3.60 | 3.72 | 3.56 | 0 | 0 | 0 |
23/02/2017 |
3.60
|
25,025 | 3.72 | 3.76 | 3.60 | 0 | 0 | 0 |
22/02/2017 |
3.72
|
36,397 | 3.68 | 3.80 | 3.64 | 0 | 0 | 0 |
21/02/2017 |
3.68
|
29,900 | 3.68 | 3.80 | 3.64 | 5,400 | 0 | 0.0 |
20/02/2017 |
3.68
|
7,600 | 3.60 | 3.68 | 3.60 | 0 | 0 | 0 |
17/02/2017 |
3.60
|
1,222 | 3.56 | 3.60 | 3.60 | 0 | 0 | 0 |
16/02/2017 |
3.56
|
13,400 | 3.56 | 3.60 | 3.56 | 0 | 0 | 0 |
15/02/2017 |
3.56
|
6,800 | 3.56 | 3.60 | 3.56 | 0 | 0 | 0 |
14/02/2017 |
3.56
|
7,300 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
13/02/2017 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
10/02/2017 |
3.56
|
4,100 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
09/02/2017 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
08/02/2017 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
07/02/2017 |
3.56
|
1,900 | 3.60 | 3.60 | 3.48 | 800 | 0 | 0.0 |
06/02/2017 |
3.60
|
8,500 | 3.44 | 3.60 | 3.60 | 6,500 | 0 | 0.1 |
03/02/2017 |
3.44
|
5,000 | 3.72 | 3.72 | 3.44 | 0 | 0 | 0 |
02/02/2017 |
3.72
|
16,600 | 3.36 | 3.72 | 3.48 | 6,700 | 0 | 0.1 |
25/01/2017 |
3.36
|
200 | 3.40 | 3.40 | 3.36 | 0 | 0 | 0 |
24/01/2017 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
23/01/2017 |
3.40
|
0 | 3.36 | 3.40 | 3.40 | 0 | 0 | 0 |
20/01/2017 |
3.36
|
12,500 | 3.40 | 3.48 | 3.36 | 0 | 0 | 0 |
19/01/2017 |
3.40
|
1,700 | 3.32 | 3.40 | 3.36 | 0 | 0 | 0 |
18/01/2017 |
3.32
|
3,600 | 3.36 | 3.36 | 3.32 | 0 | 0 | 0 |
17/01/2017 |
3.36
|
10,300 | 3.28 | 3.36 | 3.32 | 0 | 0 | 0 |
16/01/2017 |
3.28
|
1,400 | 3.24 | 3.28 | 3.28 | 0 | 0 | 0 |
13/01/2017 |
3.24
|
1,300 | 3.16 | 3.36 | 3.20 | 0 | 0 | 0 |
12/01/2017 |
3.16
|
200 | 3.24 | 3.24 | 3.16 | 0 | 0 | 0 |
11/01/2017 |
3.24
|
1,800 | 3.16 | 3.24 | 3.24 | 0 | 0 | 0 |
10/01/2017 |
3.16
|
6,700 | 3.44 | 3.44 | 3.16 | 0 | 0 | 0 |
09/01/2017 |
3.44
|
400 | 3.52 | 3.52 | 3.44 | 0 | 0 | 0 |
06/01/2017 |
3.52
|
100 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
05/01/2017 |
3.52
|
200 | 3.60 | 3.60 | 3.12 | 0 | 0 | 0 |
04/01/2017 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
03/01/2017 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
30/12/2016 |
3.60
|
2,900 | 3.52 | 3.60 | 3.60 | 0 | 0 | 0 |
29/12/2016 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
28/12/2016 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
27/12/2016 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
26/12/2016 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
23/12/2016 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
22/12/2016 |
3.52
|
300 | 3.20 | 3.52 | 3.52 | 0 | 0 | 0 |
21/12/2016 |
3.20
|
12,500 | 3.68 | 3.68 | 3.20 | 0 | 0 | 0 |
20/12/2016 |
3.68
|
2,200 | 3.60 | 3.68 | 3.68 | 0 | 0 | 0 |
19/12/2016 |
3.60
|
24,000 | 3.76 | 3.76 | 3.28 | 0 | 0 | 0 |
16/12/2016 |
3.76
|
500 | 3.68 | 3.76 | 3.76 | 0 | 0 | 0 |
15/12/2016 |
3.68
|
10,800 | 3.76 | 3.76 | 3.40 | 0 | 0 | 0 |
14/12/2016 |
3.76
|
100 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
13/12/2016 |
3.76
|
25,700 | 3.91 | 3.91 | 3.40 | 0 | 0 | 0 |
12/12/2016 |
3.91
|
1,300 | 3.48 | 3.91 | 3.91 | 0 | 0 | 0 |
09/12/2016 |
3.48
|
1,700 | 3.44 | 3.48 | 3.48 | 0 | 0 | 0 |
08/12/2016 |
3.44
|
5,700 | 3.52 | 3.52 | 3.44 | 0 | 0 | 0 |
07/12/2016 |
3.52
|
100 | 3.40 | 3.52 | 3.52 | 0 | 0 | 0 |
06/12/2016 |
3.40
|
5,900 | 3.56 | 3.56 | 3.40 | 0 | 0 | 0 |
05/12/2016 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
02/12/2016 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
01/12/2016 |
3.56
|
2,300 | 3.52 | 3.56 | 3.52 | 0 | 0 | 0 |
30/11/2016 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
29/11/2016 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
28/11/2016 |
3.52
|
100 | 3.44 | 3.52 | 3.52 | 0 | 0 | 0 |
25/11/2016 |
3.44
|
1,100 | 3.48 | 3.48 | 3.44 | 0 | 0 | 0 |
24/11/2016 |
3.48
|
3,200 | 3.56 | 3.56 | 3.48 | 0 | 0 | 0 |