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) |
0.25 | 2.94% | 18,800 | -2,400 | -0.0 |
8.19
9.21
8.75
|
2 tháng
(2024-07-22) |
-0.74 | -7.80% | 82,800 | -2,400 | -0.0 |
8.19
9.60
8.75
|
3 tháng
(2024-06-24) |
-1.21 | -12.15% | 179,400 | -2,400 | -0.0 |
8.19
10.15
8.75
|
6 tháng
(2024-03-25) |
-0.18 | -2.02% | 542,000 | -1,500 | -0.0 |
8.19
10.15
8.75
|
12 tháng
(2023-09-26) |
-0.50 | -5.41% | 1,303,000 | -272,600 | -2.4 |
8.19
10.15
8.75
|
24 tháng
(2022-10-03) |
-6.25 | -41.67% | 3,122,200 | -1,184,000 | -12.0 |
8.19
15
8.75
|
36 tháng
(2021-10-06) |
-5.95 | -40.48% | 10,407,900 | -199,025 | 10.9 |
8.19
18.15
8.75
|
60 tháng
(2019-10-17) |
1.39 | 18.92% | 21,262,567 | -12,425 | 14.3 |
6.66
18.15
8.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
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 |
23/11/2016 |
3.56
|
500 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
22/11/2016 |
3.56
|
100 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
21/11/2016 |
3.56
|
100 | 3.52 | 3.56 | 3.56 | 0 | 0 | 0 |
18/11/2016 |
3.52
|
100 | 3.36 | 3.52 | 3.52 | 0 | 0 | 0 |
17/11/2016 |
3.36
|
200 | 3.32 | 3.36 | 3.32 | 0 | 0 | 0 |
16/11/2016 |
3.32
|
400 | 3.28 | 3.32 | 3.28 | 0 | 0 | 0 |
15/11/2016 |
3.28
|
5,400 | 3.36 | 3.36 | 3.20 | 0 | 0 | 0 |
14/11/2016 |
3.36
|
2,700 | 3.56 | 3.56 | 3.32 | 0 | 0 | 0 |
11/11/2016 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
10/11/2016 |
3.56
|
100 | 3.40 | 3.56 | 3.56 | 0 | 0 | 0 |
09/11/2016 |
3.40
|
2,700 | 3.48 | 3.48 | 3.40 | 0 | 0 | 0 |
08/11/2016 |
3.48
|
300 | 3.56 | 3.56 | 3.48 | 0 | 0 | 0 |
07/11/2016 |
3.56
|
100 | 3.52 | 3.56 | 3.56 | 0 | 0 | 0 |
04/11/2016 |
3.52
|
300 | 3.44 | 3.52 | 3.52 | 0 | 0 | 0 |
03/11/2016 |
3.44
|
2,800 | 3.60 | 3.60 | 3.44 | 0 | 0 | 0 |
02/11/2016 |
3.60
|
300 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
01/11/2016 |
3.60
|
200 | 3.68 | 3.68 | 3.60 | 0 | 0 | 0 |
31/10/2016 |
3.68
|
350 | 3.56 | 3.68 | 3.68 | 0 | 0 | 0 |
28/10/2016 |
3.56
|
5,400 | 3.56 | 3.68 | 3.56 | 0 | 0 | 0 |
27/10/2016 |
3.56
|
100 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
26/10/2016 |
3.56
|
3,100 | 3.60 | 3.64 | 3.56 | 0 | 0 | 0 |
25/10/2016 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
24/10/2016 |
3.60
|
0 | 3.76 | 3.60 | 3.60 | 0 | 0 | 0 |
21/10/2016 |
3.76
|
1,800 | 3.76 | 3.76 | 3.56 | 0 | 0 | 0 |
20/10/2016 |
3.76
|
200 | 3.99 | 3.99 | 3.76 | 0 | 0 | 0 |
19/10/2016 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
18/10/2016 |
3.99
|
0 | 3.87 | 3.99 | 3.99 | 0 | 0 | 0 |
17/10/2016 |
3.87
|
4,800 | 3.87 | 4.07 | 3.87 | 0 | 0 | 0 |
14/10/2016 |
3.87
|
9,700 | 3.95 | 3.95 | 3.83 | 0 | 0 | 0 |
13/10/2016 |
3.95
|
1,800 | 4.15 | 4.15 | 3.95 | 0 | 0 | 0 |
12/10/2016 |
4.15
|
1,500 | 3.99 | 4.15 | 4.11 | 0 | 0 | 0 |
11/10/2016 |
3.99
|
200 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
10/10/2016 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
07/10/2016 |
3.99
|
500 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
06/10/2016 |
3.99
|
1,700 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
05/10/2016 |
3.99
|
400 | 4.07 | 4.07 | 3.95 | 0 | 0 | 0 |
04/10/2016 |
4.07
|
0 | 4.03 | 4.07 | 4.07 | 0 | 0 | 0 |
03/10/2016 |
4.03
|
13,500 | 3.91 | 4.07 | 4.03 | 0 | 0 | 0 |
30/09/2016 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
29/09/2016 |
3.91
|
3,000 | 3.95 | 3.95 | 3.91 | 0 | 0 | 0 |
28/09/2016 |
3.95
|
6,800 | 4.03 | 4.03 | 3.95 | 0 | 0 | 0 |
27/09/2016 |
4.03
|
2,800 | 3.99 | 4.03 | 3.95 | 0 | 0 | 0 |
26/09/2016 |
3.99
|
1,200 | 4.15 | 4.15 | 3.91 | 0 | 0 | 0 |
23/09/2016 |
4.15
|
0 | 4.11 | 4.15 | 4.15 | 0 | 0 | 0 |
22/09/2016 |
4.11
|
700 | 4.03 | 4.15 | 4.11 | 0 | 0 | 0 |