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) |
0.10 | 1.33% | 882,300 | -20,800 | -0.2 |
7.40
7.90
7.60
|
2 tháng
(2024-07-22) |
-0.10 | -1.30% | 2,387,600 | -19,900 | -0.1 |
7.10
7.90
7.60
|
3 tháng
(2024-06-24) |
-0.30 | -3.80% | 6,042,300 | -13,700 | -0.1 |
7.10
8.10
7.60
|
6 tháng
(2024-03-25) |
-1.60 | -17.39% | 15,799,200 | -22,400 | -0.1 |
7.10
9.50
7.60
|
12 tháng
(2023-09-26) |
-1.60 | -17.39% | 38,381,900 | -8,881,600 | -77.2 |
7.10
9.90
7.60
|
24 tháng
(2022-10-03) |
0.10 | 1.33% | 71,712,393 | -8,768,200 | -76.4 |
3.80
12.20
7.60
|
36 tháng
(2021-10-06) |
-5.50 | -41.98% | 147,593,048 | -8,698,200 | -75.1 |
3.80
22.50
7.60
|
60 tháng
(2019-10-17) |
5.20 | 216.67% | 184,278,777 | -8,665,581 | -74.9 |
1.70
22.50
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
2.90
|
1,300 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
18/09/2018 |
2.80
|
400 | 3 | 3 | 2.70 | 0 | 0 | 0 |
17/09/2018 |
3
|
3,450 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
14/09/2018 |
2.90
|
3,700 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
13/09/2018 |
2.90
|
1,500 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
12/09/2018 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
11/09/2018 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
10/09/2018 |
2.90
|
725 | 2.90 | 3 | 2.90 | 100 | 0 | 0.0 |
07/09/2018 |
2.90
|
2,719 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
06/09/2018 |
2.80
|
105 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
05/09/2018 |
2.80
|
1,197 | 3 | 3 | 2.80 | 0 | 0 | 0 |
04/09/2018 |
3
|
100 | 2.90 | 3 | 3 | 0 | 0 | 0 |
31/08/2018 |
2.90
|
2,325 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
30/08/2018 |
3.10
|
100 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
29/08/2018 |
3.10
|
4,000 | 3.10 | 3.10 | 3.10 | 0 | 1,000 | -0.0 |
28/08/2018 |
3.10
|
3,226 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
27/08/2018 |
3.10
|
2,600 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
24/08/2018 |
3.10
|
725 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
23/08/2018 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
22/08/2018 |
3.10
|
10,890 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
21/08/2018 |
3.20
|
3,025 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
20/08/2018 |
3.10
|
918 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
17/08/2018 |
3.20
|
2,000 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
16/08/2018 |
3.30
|
100 | 3.20 | 3.30 | 3.30 | 0 | 0 | 0 |
15/08/2018 |
3.20
|
200 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
14/08/2018 |
3.50
|
25 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
13/08/2018 |
3.50
|
790 | 3.30 | 3.50 | 3.10 | 0 | 0 | 0 |
10/08/2018 |
3.30
|
3,480 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
09/08/2018 |
3.30
|
230 | 3.50 | 3.50 | 3.30 | 0 | 100 | -0.0 |
08/08/2018 |
3.50
|
240 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
07/08/2018 |
3.70
|
100 | 3.60 | 3.70 | 3.70 | 0 | 0 | 0 |
06/08/2018 |
3.60
|
26 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
03/08/2018 |
3.60
|
100 | 3.70 | 3.70 | 3.60 | 100 | 0 | 0.0 |
02/08/2018 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
01/08/2018 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
31/07/2018 |
3.70
|
200 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
30/07/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
27/07/2018 |
3.60
|
90 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
26/07/2018 |
3.60
|
400 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
25/07/2018 |
3.50
|
1,200 | 3.20 | 3.50 | 3.30 | 0 | 0 | 0 |
24/07/2018 |
3.20
|
100 | 3.10 | 3.20 | 3.20 | 0 | 0 | 0 |
23/07/2018 |
3.10
|
2,000 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
20/07/2018 |
3.40
|
900 | 3.30 | 3.40 | 3.40 | 0 | 0 | 0 |
19/07/2018 |
3.30
|
990 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
18/07/2018 |
3.30
|
400 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
17/07/2018 |
3.40
|
14 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
16/07/2018 |
3.40
|
310 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
13/07/2018 |
3.60
|
200 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
12/07/2018 |
3.50
|
1,100 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
11/07/2018 |
3.40
|
100 | 3.30 | 3.40 | 3.40 | 0 | 0 | 0 |
10/07/2018 |
3.30
|
100 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
09/07/2018 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
06/07/2018 |
3.50
|
200 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
05/07/2018 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
04/07/2018 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
03/07/2018 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
02/07/2018 |
3.50
|
900 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
29/06/2018 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
28/06/2018 |
3.70
|
12,695 | 3.60 | 3.70 | 3.30 | 0 | 0 | 0 |
27/06/2018 |
3.60
|
600 | 3.40 | 3.60 | 3.20 | 0 | 0 | 0 |
26/06/2018 |
3.40
|
1,925 | 3.60 | 3.70 | 3.30 | 0 | 0 | 0 |
25/06/2018 |
3.60
|
115 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
22/06/2018 |
3.60
|
2,010 | 3.40 | 3.60 | 3.60 | 0 | 0 | 0 |
21/06/2018 |
3.40
|
1,700 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
20/06/2018 |
3.50
|
625 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
19/06/2018 |
3.60
|
800 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
18/06/2018 |
3.80
|
500 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
15/06/2018 |
4.10
|
400 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
14/06/2018 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
13/06/2018 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
12/06/2018 |
4.30
|
99 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
11/06/2018 |
4.30
|
110 | 4.10 | 4.30 | 4.30 | 0 | 0 | 0 |
08/06/2018 |
4.10
|
169 | 3.90 | 4.10 | 4.10 | 0 | 0 | 0 |
07/06/2018 |
3.90
|
2,126 | 3.80 | 3.90 | 3.90 | 0 | 0 | 0 |
06/06/2018 |
3.80
|
10,370 | 3.90 | 4.20 | 3.70 | 0 | 0 | 0 |
05/06/2018 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
04/06/2018 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
01/06/2018 |
3.90
|
75 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
31/05/2018 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
30/05/2018 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
29/05/2018 |
3.90
|
500 | 3.70 | 3.90 | 3.90 | 0 | 0 | 0 |
28/05/2018 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
25/05/2018 |
3.70
|
400 | 3.40 | 3.70 | 3.70 | 0 | 0 | 0 |
24/05/2018 |
3.40
|
1,200 | 3.70 | 3.90 | 3.40 | 0 | 0 | 0 |
23/05/2018 |
3.70
|
2,300 | 3.80 | 3.90 | 3.50 | 0 | 0 | 0 |
22/05/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
21/05/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
18/05/2018 |
3.80
|
100 | 4 | 4 | 3.80 | 0 | 0 | 0 |
17/05/2018 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
16/05/2018 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
15/05/2018 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
14/05/2018 |
4
|
800 | 4 | 4 | 4 | 0 | 0 | 0 |
11/05/2018 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
10/05/2018 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
09/05/2018 |
4
|
2,110 | 3.80 | 4 | 3.60 | 0 | 0 | 0 |
08/05/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
07/05/2018 |
3.80
|
100 | 4 | 4 | 3.80 | 0 | 0 | 0 |
04/05/2018 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
03/05/2018 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
02/05/2018 |
4
|
15,416 | 4.10 | 4.20 | 4 | 0 | 11,400 | -0.0 |