Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.20 | -5.56% | 20,200 | 0 | 0 |
3
4
3.40
|
2 tháng
(2024-07-22) |
-0.70 | -17.07% | 29,400 | 0 | 0 |
3
4.10
3.40
|
3 tháng
(2024-06-20) |
-0.50 | -12.82% | 55,300 | 0 | 0 |
3
4.30
3.40
|
6 tháng
(2024-03-22) |
0.50 | 17.24% | 432,000 | 0 | 0 |
2.90
6.30
3.40
|
12 tháng
(2023-09-25) |
-0.90 | -20.93% | 505,300 | 0 | 0 |
2.70
6.30
3.40
|
24 tháng
(2022-09-29) |
-0.40 | -10.53% | 813,847 | 0 | 0 |
2.10
6.30
3.40
|
36 tháng
(2021-10-04) |
-1.20 | -26.09% | 1,261,076 | -200 | -0.0 |
2.10
9.20
3.40
|
60 tháng
(2019-10-15) |
0.10 | 3.03% | 1,411,096 | 100 | -0 |
2.10
9.20
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2018 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
09/07/2018 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
06/07/2018 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
05/07/2018 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
04/07/2018 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
03/07/2018 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
02/07/2018 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
29/06/2018 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
28/06/2018 |
3.20
|
1,600 | 2.90 | 3.20 | 3.20 | 0 | 0 | 0 |
27/06/2018 |
2.90
|
2,100 | 2.80 | 2.90 | 2.30 | 0 | 0 | 0 |
26/06/2018 |
2.80
|
800 | 2.90 | 2.90 | 2.50 | 0 | 0 | 0 |
25/06/2018 |
2.90
|
3,200 | 2.60 | 2.90 | 2.30 | 0 | 0 | 0 |
22/06/2018 |
2.60
|
1,800 | 2.90 | 2.90 | 2.50 | 0 | 0 | 0 |
21/06/2018 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
20/06/2018 |
2.90
|
100 | 3.30 | 3.30 | 2.90 | 0 | 0 | 0 |
19/06/2018 |
3.30
|
100 | 3 | 3.30 | 3.30 | 0 | 0 | 0 |
18/06/2018 |
3
|
300 | 3.50 | 3.50 | 3 | 0 | 0 | 0 |
15/06/2018 |
3.50
|
100 | 3.10 | 3.50 | 3.50 | 0 | 0 | 0 |
14/06/2018 |
3.10
|
400 | 3.50 | 3.60 | 3 | 0 | 0 | 0 |
13/06/2018 |
3.50
|
300 | 4.10 | 4.10 | 3.50 | 0 | 0 | 0 |
12/06/2018 |
4.10
|
100 | 3.60 | 4.10 | 4.10 | 0 | 0 | 0 |
11/06/2018 |
3.60
|
100 | 3.50 | 3.60 | 3.60 | 0 | 0 | 0 |
08/06/2018 |
3.50
|
2,200 | 3.10 | 3.50 | 3.20 | 0 | 0 | 0 |
07/06/2018 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
06/06/2018 |
3.10
|
2,400 | 2.70 | 3.10 | 3 | 0 | 0 | 0 |
05/06/2018 |
2.70
|
2,100 | 2.40 | 2.70 | 2.70 | 0 | 0 | 0 |
04/06/2018 |
2.40
|
300 | 2.10 | 2.40 | 2.40 | 0 | 0 | 0 |
01/06/2018 |
2.10
|
3,900 | 2.40 | 2.70 | 2.10 | 0 | 0 | 0 |
31/05/2018 |
2.40
|
100 | 2 | 2.40 | 2.40 | 0 | 0 | 0 |
30/05/2018 |
2
|
2,800 | 2.30 | 2.60 | 2 | 0 | 0 | 0 |
29/05/2018 |
2.30
|
1,400 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
28/05/2018 |
2.30
|
300 | 2.70 | 3 | 2.30 | 0 | 0 | 0 |
25/05/2018 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
24/05/2018 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
23/05/2018 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
22/05/2018 |
2.70
|
3,800 | 3.80 | 3.80 | 2.70 | 0 | 0 | 0 |
21/05/2018 |
3.80
|
2,300 | 3.40 | 3.90 | 2.90 | 0 | 0 | 0 |
18/05/2018 |
3.40
|
400 | 4 | 4 | 3.40 | 0 | 0 | 0 |
17/05/2018 |
4
|
100 | 4.70 | 4.70 | 4 | 0 | 0 | 0 |
16/05/2018 |
4.70
|
100 | 5.50 | 5.50 | 4.70 | 0 | 0 | 0 |
15/05/2018 |
5.50
|
100 | 6.40 | 6.40 | 5.50 | 0 | 0 | 0 |
14/05/2018 |
6.40
|
100 | 7.50 | 7.50 | 6.40 | 0 | 0 | 0 |
11/05/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
10/05/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
09/05/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
08/05/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
07/05/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
04/05/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
03/05/2018 |
7.50
|
300 | 8.80 | 8.80 | 7.50 | 0 | 0 | 0 |
02/05/2018 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
27/04/2018 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
26/04/2018 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
24/04/2018 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
23/04/2018 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
20/04/2018 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
19/04/2018 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
18/04/2018 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
17/04/2018 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
16/04/2018 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
13/04/2018 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
12/04/2018 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
11/04/2018 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
10/04/2018 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
09/04/2018 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
06/04/2018 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
05/04/2018 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
04/04/2018 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
03/04/2018 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
02/04/2018 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
30/03/2018 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
29/03/2018 |
8.80
|
0 | 7.90 | 8.80 | 8.80 | 0 | 0 | 0 |
28/03/2018 |
7.90
|
300 | 9.20 | 10.50 | 7.90 | 0 | 0 | 0 |
27/03/2018 |
9.20
|
100 | 8 | 9.20 | 9.20 | 0 | 0 | 0 |
26/03/2018 |
8
|
300 | 7 | 8 | 8 | 0 | 0 | 0 |
23/03/2018 |
7
|
5,000 | 6.30 | 7 | 7 | 0 | 0 | 0 |
22/03/2018 |
6.30
|
3,400 | 5.50 | 6.30 | 5.50 | 0 | 0 | 0 |
21/03/2018 |
5.50
|
100 | 4.80 | 5.50 | 5.50 | 0 | 0 | 0 |
20/03/2018 |
4.80
|
100 | 4.20 | 4.80 | 4.80 | 0 | 0 | 0 |
19/03/2018 |
4.20
|
2,200 | 3.70 | 4.20 | 4.20 | 0 | 0 | 0 |
16/03/2018 |
3.70
|
700 | 3.30 | 3.70 | 3.60 | 0 | 0 | 0 |
15/03/2018 |
3.30
|
700 | 2.90 | 3.30 | 3.20 | 0 | 0 | 0 |
14/03/2018 |
2.90
|
3,600 | 2.90 | 3.20 | 2.80 | 0 | 0 | 0 |
13/03/2018 |
2.90
|
4,100 | 2.60 | 2.90 | 2.30 | 0 | 0 | 0 |
12/03/2018 |
2.60
|
6,500 | 3 | 3 | 2.60 | 0 | 0 | 0 |
09/03/2018 |
3
|
200 | 3.50 | 3.50 | 3 | 0 | 0 | 0 |
08/03/2018 |
3.50
|
500 | 4.10 | 4.10 | 3.50 | 0 | 0 | 0 |
07/03/2018 |
4.10
|
700 | 3.70 | 4.20 | 4.10 | 0 | 0 | 0 |
06/03/2018 |
3.70
|
3,100 | 3.30 | 3.70 | 3.70 | 0 | 0 | 0 |
05/03/2018 |
3.30
|
1,900 | 2.90 | 3.30 | 3.30 | 0 | 0 | 0 |
02/03/2018 |
2.90
|
1,500 | 2.60 | 2.90 | 2.90 | 0 | 0 | 0 |
01/03/2018 |
2.60
|
300 | 2.30 | 2.60 | 2.60 | 0 | 0 | 0 |
28/02/2018 |
2.30
|
100 | 2 | 2.30 | 2.30 | 0 | 0 | 0 |
27/02/2018 |
2
|
3,200 | 1.80 | 2 | 1.90 | 0 | 0 | 0 |
26/02/2018 |
1.80
|
400 | 1.60 | 1.80 | 1.80 | 0 | 0 | 0 |
23/02/2018 |
1.60
|
200 | 1.40 | 1.60 | 1.60 | 0 | 0 | 0 |
22/02/2018 |
1.40
|
800 | 1.60 | 1.60 | 1.40 | 0 | 0 | 0 |
21/02/2018 |
1.60
|
1,600 | 1.80 | 1.80 | 1.60 | 0 | 0 | 0 |
13/02/2018 |
1.80
|
5,100 | 2.60 | 2.60 | 1.80 | 0 | 0 | 0 |
12/02/2018 |
2.60
|
1,100 | 2.40 | 2.60 | 2.10 | 0 | 0 | 0 |
09/02/2018 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |