Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
-2.80 | -15.73% | 16,851 | 12,510 | 0.2 |
14
17.80
15
|
2 tháng
(2024-09-27) |
-0.20 | -1.32% | 18,145 | 13,561 | 0.2 |
14
17.80
15
|
3 tháng
(2024-08-28) |
0.70 | 4.90% | 24,734 | 15,399 | 0.2 |
13
17.80
15
|
6 tháng
(2024-05-30) |
-0.50 | -3.23% | 80,565 | 20,290 | 0.3 |
13
17.80
15
|
12 tháng
(2023-12-04) |
4.50 | 42.86% | 205,851 | 100,799 | 1.4 |
9.90
17.90
15
|
24 tháng
(2022-12-07) |
4.52 | 43.18% | 389,403 | 157,365 | 2.0 |
9.70
17.90
15
|
36 tháng
(2021-12-13) |
-5.95 | -28.39% | 1,668,050 | 276,405 | 4.7 |
9.60
25.68
15
|
60 tháng
(2019-12-23) |
6.32 | 72.72% | 4,127,345 | 319,218 | 5.1 |
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) |
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 |
15/11/2016 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
14/11/2016 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
11/11/2016 |
4.37
|
2,600 | 4.22 | 4.37 | 4.11 | 2,500 | 0 | 0.0 |
10/11/2016 |
4.22
|
100 | 4.11 | 4.22 | 4.22 | 0 | 0 | 0 |
09/11/2016 |
4.11
|
100 | 3.89 | 4.11 | 4.11 | 0 | 0 | 0 |
08/11/2016 |
3.89
|
200 | 3.74 | 3.89 | 3.89 | 0 | 0 | 0 |
07/11/2016 |
3.74
|
44 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
04/11/2016 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
03/11/2016 |
3.74
|
2,200 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
02/11/2016 |
3.74
|
300 | 3.77 | 3.77 | 3.74 | 0 | 0 | 0 |
01/11/2016 |
3.77
|
2,000 | 3.77 | 3.77 | 3.74 | 0 | 0 | 0 |
31/10/2016 |
3.77
|
400 | 4.07 | 4.07 | 3.77 | 0 | 0 | 0 |
28/10/2016 |
4.07
|
420 | 3.92 | 4.07 | 3.59 | 0 | 0 | 0 |
27/10/2016 |
3.92
|
4,400 | 4.33 | 4.33 | 3.92 | 0 | 0 | 0 |
26/10/2016 |
4.33
|
100 | 4.11 | 4.33 | 4.33 | 0 | 0 | 0 |
25/10/2016 |
4.11
|
12,300 | 4.03 | 4.11 | 3.85 | 0 | 0 | 0 |
24/10/2016 |
4.03
|
47,100 | 3.70 | 4.03 | 4.03 | 0 | 0 | 0 |
21/10/2016 |
3.70
|
5,700 | 3.36 | 3.70 | 3.62 | 0 | 0 | 0 |
20/10/2016 |
3.36
|
24,800 | 3.06 | 3.36 | 3.06 | 0 | 0 | 0 |
19/10/2016 |
3.06
|
6,100 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
18/10/2016 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
17/10/2016 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
14/10/2016 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
13/10/2016 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
12/10/2016 |
3.06
|
800 | 3.36 | 3.36 | 3.03 | 0 | 0 | 0 |
11/10/2016 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
10/10/2016 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
07/10/2016 |
3.36
|
17 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
06/10/2016 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
05/10/2016 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
04/10/2016 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
03/10/2016 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
30/09/2016 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
29/09/2016 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
28/09/2016 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
27/09/2016 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
26/09/2016 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
23/09/2016 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
22/09/2016 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
21/09/2016 |
3.36
|
29 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
20/09/2016 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
19/09/2016 |
3.36
|
700 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
16/09/2016 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
15/09/2016 |
3.36
|
1,000 | 3.74 | 3.74 | 3.36 | 0 | 0 | 0 |
14/09/2016 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
13/09/2016 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
12/09/2016 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
09/09/2016 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
08/09/2016 |
3.74
|
44 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
07/09/2016 |
3.74
|
100 | 3.40 | 3.74 | 3.74 | 0 | 0 | 0 |
06/09/2016 |
3.40
|
10,000 | 3.10 | 3.40 | 3.29 | 0 | 0 | 0 |
05/09/2016 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
01/09/2016 |
3.10
|
5 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
31/08/2016 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
30/08/2016 |
3.10
|
10,600 | 2.84 | 3.10 | 3.10 | 0 | 0 | 0 |
29/08/2016 |
2.84
|
200 | 3.06 | 3.06 | 2.84 | 0 | 0 | 0 |
26/08/2016 |
3.06
|
400 | 3.32 | 3.32 | 3.06 | 0 | 0 | 0 |
25/08/2016 |
3.32
|
1,900 | 3.03 | 3.32 | 3.32 | 0 | 0 | 0 |
24/08/2016 |
3.03
|
56 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
23/08/2016 |
3.03
|
300 | 2.76 | 3.03 | 3.03 | 0 | 0 | 0 |
22/08/2016 |
2.76
|
300 | 2.99 | 3.29 | 2.76 | 0 | 0 | 0 |
19/08/2016 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
18/08/2016 |
2.99
|
400 | 3.06 | 3.06 | 2.99 | 0 | 0 | 0 |
17/08/2016 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
16/08/2016 |
3.06
|
700 | 3.21 | 3.21 | 2.99 | 0 | 0 | 0 |
15/08/2016 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
12/08/2016 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
11/08/2016 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
10/08/2016 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
09/08/2016 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
08/08/2016 |
3.21
|
100 | 3.55 | 3.55 | 3.21 | 0 | 0 | 0 |
05/08/2016 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
04/08/2016 |
3.55
|
100 | 3.25 | 3.55 | 3.55 | 0 | 0 | 0 |
03/08/2016 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
02/08/2016 |
3.25
|
12,200 | 3.59 | 3.66 | 3.25 | 0 | 0 | 0 |
01/08/2016 |
3.59
|
121 | 3.36 | 3.59 | 3.59 | 0 | 0 | 0 |
29/07/2016 |
3.36
|
2,800 | 3.51 | 3.85 | 3.36 | 0 | 0 | 0 |
28/07/2016 |
3.51
|
111 | 3.36 | 3.51 | 3.51 | 0 | 0 | 0 |
27/07/2016 |
3.36
|
1,668 | 3.51 | 3.51 | 3.36 | 0 | 0 | 0 |
26/07/2016 |
3.51
|
600 | 3.44 | 3.70 | 3.51 | 0 | 0 | 0 |
25/07/2016 |
3.44
|
2,600 | 3.18 | 3.47 | 3.29 | 0 | 0 | 0 |
22/07/2016 |
3.18
|
1,500 | 2.99 | 3.29 | 2.73 | 0 | 0 | 0 |
21/07/2016 |
2.99
|
4,100 | 2.73 | 2.99 | 2.99 | 0 | 0 | 0 |
20/07/2016 |
2.73
|
400 | 3.03 | 3.06 | 2.73 | 0 | 0 | 0 |
19/07/2016 |
3.03
|
300 | 3.36 | 3.36 | 3.03 | 0 | 0 | 0 |
18/07/2016 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
15/07/2016 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
14/07/2016 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
13/07/2016 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
12/07/2016 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
11/07/2016 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
08/07/2016 |
3.36
|
100 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |