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) |
-0.50 | -2.33% | 29,849,300 | 314,046 | 6.7 |
19.95
22.15
21
|
2 tháng
(2024-07-22) |
-0.25 | -1.18% | 67,804,000 | 1,586,046 | 31.1 |
18.95
22.15
21
|
3 tháng
(2024-06-24) |
0.05 | 0.24% | 107,833,800 | 365,523 | 5.3 |
18.95
23.75
21
|
6 tháng
(2024-03-25) |
1.63 | 8.40% | 216,222,100 | -332,552 | -4.1 |
16.28
24.22
21
|
12 tháng
(2023-09-26) |
7.28 | 53.04% | 324,208,000 | 168,463 | -1.6 |
11.57
24.22
21
|
24 tháng
(2022-10-03) |
11.58 | 123% | 488,704,300 | 254,493 | 0.4 |
6.23
24.22
21
|
36 tháng
(2021-10-06) |
1.69 | 8.77% | 647,025,500 | 921,973 | 30.0 |
6.23
25.02
21
|
60 tháng
(2019-10-17) |
16.81 | 400.63% | 831,817,360 | 1,557,143 | 45.3 |
3.06
25.02
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2017 |
3.22
|
2,000 | 2.97 | 3.26 | 3.22 | 0 | 0 | 0 |
13/02/2017 |
2.97
|
110 | 3.26 | 3.26 | 2.97 | 0 | 0 | 0 |
10/02/2017 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
09/02/2017 |
3.26
|
10,100 | 3.22 | 3.26 | 3.10 | 0 | 0 | 0 |
08/02/2017 |
3.22
|
700 | 3.26 | 3.26 | 3.22 | 0 | 0 | 0 |
07/02/2017 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
06/02/2017 |
3.26
|
14,900 | 3.34 | 3.34 | 3.06 | 0 | 0 | 0 |
03/02/2017 |
3.34
|
5,000 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
02/02/2017 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
25/01/2017 |
3.34
|
1,100 | 3.26 | 3.34 | 3.22 | 0 | 0 | 0 |
24/01/2017 |
3.26
|
1,106 | 3.14 | 3.26 | 3.26 | 0 | 0 | 0 |
23/01/2017 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
20/01/2017 |
3.14
|
53,100 | 2.93 | 3.22 | 3.06 | 0 | 0 | 0 |
19/01/2017 |
2.93
|
100 | 3.10 | 3.10 | 2.93 | 0 | 0 | 0 |
18/01/2017 |
3.10
|
7,000 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
17/01/2017 |
3.10
|
31,400 | 3.14 | 3.14 | 3.10 | 0 | 0 | 0 |
16/01/2017 |
3.14
|
100 | 3.10 | 3.14 | 3.14 | 0 | 0 | 0 |
13/01/2017 |
3.10
|
24,000 | 3.10 | 3.18 | 3.10 | 0 | 0 | 0 |
12/01/2017 |
3.10
|
27,500 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
11/01/2017 |
3.30
|
13,300 | 3.10 | 3.30 | 3.06 | 0 | 0 | 0 |
10/01/2017 |
3.10
|
11,400 | 3.26 | 3.30 | 3.10 | 0 | 100 | -0.0 |
09/01/2017 |
3.26
|
1,100 | 3.30 | 3.30 | 3.14 | 0 | 100 | -0.0 |
06/01/2017 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
05/01/2017 |
3.30
|
14,500 | 3.46 | 3.46 | 3.14 | 0 | 0 | 0 |
04/01/2017 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
03/01/2017 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
30/12/2016 |
3.46
|
21,600 | 3.18 | 3.46 | 3.38 | 0 | 0 | 0 |
29/12/2016 |
3.18
|
3,500 | 3.30 | 3.63 | 3.18 | 0 | 0 | 0 |
28/12/2016 |
3.30
|
12,000 | 3.01 | 3.30 | 3.30 | 0 | 0 | 0 |
27/12/2016 |
3.01
|
2,042 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
26/12/2016 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
23/12/2016 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
22/12/2016 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
21/12/2016 |
3.01
|
68 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
20/12/2016 |
3.01
|
10,300 | 3.01 | 3.01 | 2.85 | 0 | 0 | 0 |
19/12/2016 |
3.01
|
4,000 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
16/12/2016 |
3.01
|
1,500 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
15/12/2016 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
14/12/2016 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
13/12/2016 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
12/12/2016 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
09/12/2016 |
3.01
|
200 | 3.06 | 3.06 | 3.01 | 0 | 0 | 0 |
08/12/2016 |
3.06
|
700 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
07/12/2016 |
3.06
|
200 | 3.10 | 3.10 | 3.06 | 200 | 0 | 0.0 |
06/12/2016 |
3.10
|
7,600 | 3.14 | 3.14 | 2.85 | 0 | 0 | 0 |
05/12/2016 |
3.14
|
300 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
02/12/2016 |
3.14
|
100 | 3.10 | 3.14 | 3.14 | 0 | 0 | 0 |
01/12/2016 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
30/11/2016 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
29/11/2016 |
3.10
|
1,500 | 3.06 | 3.10 | 2.97 | 0 | 0 | 0 |
28/11/2016 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
25/11/2016 |
3.06
|
68 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
24/11/2016 |
3.06
|
100 | 3.10 | 3.10 | 3.06 | 0 | 0 | 0 |
23/11/2016 |
3.10
|
100 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
22/11/2016 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
21/11/2016 |
3.10
|
1,010 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
18/11/2016 |
3.10
|
100 | 3.14 | 3.14 | 3.10 | 0 | 0 | 0 |
17/11/2016 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
16/11/2016 |
3.14
|
400 | 3.06 | 3.14 | 3.14 | 0 | 0 | 0 |
15/11/2016 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
14/11/2016 |
3.06
|
6,000 | 3.10 | 3.10 | 3.06 | 0 | 0 | 0 |
11/11/2016 |
3.10
|
90 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
10/11/2016 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
09/11/2016 |
3.10
|
100 | 3.06 | 3.10 | 3.10 | 0 | 0 | 0 |
08/11/2016 |
3.06
|
8,000 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
07/11/2016 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
04/11/2016 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
03/11/2016 |
3.06
|
5,000 | 3.10 | 3.10 | 3.06 | 0 | 0 | 0 |
02/11/2016 |
3.10
|
500 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
01/11/2016 |
3.10
|
4,000 | 3.14 | 3.14 | 3.06 | 0 | 0 | 0 |
31/10/2016 |
3.14
|
10,300 | 3.18 | 3.18 | 3.06 | 0 | 0 | 0 |
28/10/2016 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
27/10/2016 |
3.18
|
9,406 | 3.06 | 3.18 | 3.01 | 0 | 0 | 0 |
26/10/2016 |
3.06
|
7,000 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
25/10/2016 |
3.06
|
2,200 | 3.01 | 3.06 | 2.85 | 0 | 0 | 0 |
24/10/2016 |
3.01
|
100,417 | 2.85 | 3.10 | 2.85 | 2,100 | 100,200 | -0.7 |
21/10/2016 |
2.85
|
202,509 | 3.01 | 3.01 | 2.85 | 500 | 202,500 | -1.4 |
20/10/2016 |
3.01
|
1,000 | 2.97 | 3.01 | 3.01 | 0 | 0 | 0 |
19/10/2016 |
2.97
|
160 | 2.97 | 2.97 | 2.97 | 100 | 0 | 0.0 |
18/10/2016 |
2.97
|
100 | 3.14 | 3.14 | 2.97 | 0 | 0 | 0 |
17/10/2016 |
3.14
|
200 | 3.01 | 3.14 | 3.14 | 0 | 0 | 0 |
14/10/2016 |
3.01
|
43,609 | 3.14 | 3.18 | 2.85 | 1,000 | 40,600 | -0.3 |
13/10/2016 |
3.14
|
180 | 3.06 | 3.14 | 3.14 | 0 | 0 | 0 |
12/10/2016 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
11/10/2016 |
3.06
|
77,309 | 3.10 | 3.18 | 3.06 | 0 | 77,200 | -0.6 |
10/10/2016 |
3.10
|
85,600 | 3.30 | 3.30 | 3.10 | 0 | 79,500 | -0.6 |
07/10/2016 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
06/10/2016 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
05/10/2016 |
3.30
|
100 | 3.26 | 3.30 | 3.30 | 0 | 0 | 0 |
04/10/2016 |
3.26
|
400 | 3.22 | 3.26 | 3.26 | 0 | 0 | 0 |
03/10/2016 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
30/09/2016 |
3.22
|
800 | 3.18 | 3.22 | 3.14 | 0 | 0 | 0 |
29/09/2016 |
3.18
|
100 | 3.22 | 3.22 | 3.18 | 0 | 0 | 0 |
28/09/2016 |
3.22
|
400 | 3.18 | 3.22 | 3.22 | 0 | 0 | 0 |
27/09/2016 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
26/09/2016 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
23/09/2016 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
22/09/2016 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
21/09/2016 |
3.18
|
2,600 | 3.22 | 3.22 | 3.14 | 0 | 0 | 0 |
20/09/2016 |
3.22
|
5,000 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |