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 | -0.41% | 72,400 | 0 | 0.0 |
24
24.90
24.40
|
2 tháng
(2024-07-22) |
0.80 | 3.39% | 368,100 | 0 | 0.0 |
23.60
25.50
24.40
|
3 tháng
(2024-06-24) |
1.10 | 4.72% | 465,200 | 0 | 0.0 |
23.10
25.50
24.40
|
6 tháng
(2024-03-25) |
-0.60 | -2.40% | 1,365,300 | 0 | 0.0 |
22.50
25.50
24.40
|
12 tháng
(2023-09-26) |
1.90 | 8.44% | 3,131,400 | 0 | 0.0 |
21.80
26
24.40
|
24 tháng
(2022-10-03) |
-5.40 | -18.12% | 9,139,586 | 0 | 0.0 |
19.90
30.90
24.40
|
36 tháng
(2021-10-06) |
-4.50 | -15.57% | 55,811,966 | -50,000 | -1.7 |
19.90
54.60
24.40
|
60 tháng
(2019-10-17) |
7.40 | 43.53% | 154,359,649 | -16,000 | -0.4 |
7.10
54.60
24.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2018 |
3.20
|
2,000 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
11/09/2018 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
10/09/2018 |
3.50
|
100 | 3.30 | 3.50 | 3.50 | 0 | 0 | 0 |
07/09/2018 |
3.30
|
3,000 | 3 | 3.30 | 3.10 | 0 | 0 | 0 |
06/09/2018 |
3
|
21,200 | 2.80 | 3 | 2.90 | 0 | 0 | 0 |
05/09/2018 |
2.80
|
11,800 | 3 | 3 | 2.80 | 0 | 11,800 | -0.0 |
04/09/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
31/08/2018 |
3
|
2,500 | 3 | 3 | 2.90 | 0 | 0 | 0 |
30/08/2018 |
3
|
142 | 3 | 3 | 3 | 0 | 0 | 0 |
29/08/2018 |
3
|
300 | 2.90 | 3 | 3 | 0 | 0 | 0 |
28/08/2018 |
2.90
|
3,700 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
27/08/2018 |
2.90
|
100 | 3 | 3 | 2.90 | 0 | 0 | 0 |
24/08/2018 |
3
|
3,000 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
23/08/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
22/08/2018 |
3.30
|
100 | 3.10 | 3.30 | 3.30 | 0 | 0 | 0 |
21/08/2018 |
3.10
|
15,100 | 2.90 | 3.10 | 3.10 | 0 | 0 | 0 |
20/08/2018 |
2.90
|
9,300 | 3 | 3 | 2.90 | 0 | 0 | 0 |
17/08/2018 |
3
|
5,300 | 2.90 | 3 | 3 | 0 | 0 | 0 |
16/08/2018 |
2.90
|
30,200 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
15/08/2018 |
3.10
|
2,800 | 3 | 3.10 | 3 | 0 | 0 | 0 |
14/08/2018 |
3
|
6,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
13/08/2018 |
3.10
|
23,200 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
10/08/2018 |
3.20
|
8,000 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
09/08/2018 |
3.30
|
5,000 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
08/08/2018 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
07/08/2018 |
3.50
|
1,700 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
06/08/2018 |
3.30
|
1,300 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
03/08/2018 |
3.40
|
100 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
02/08/2018 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
01/08/2018 |
3.70
|
110 | 3.40 | 3.70 | 3.70 | 0 | 0 | 0 |
31/07/2018 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
30/07/2018 |
3.40
|
100 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
27/07/2018 |
3.70
|
30,010 | 3.50 | 3.70 | 3.70 | 0 | 0 | 0 |
26/07/2018 |
3.50
|
600 | 3.40 | 3.50 | 3.50 | 0 | 0 | 0 |
25/07/2018 |
3.40
|
1,600 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
24/07/2018 |
3.40
|
2,200 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
23/07/2018 |
3.70
|
3,700 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
20/07/2018 |
3.40
|
5,000 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
19/07/2018 |
3.50
|
4,700 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
18/07/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
17/07/2018 |
3.80
|
400 | 3.60 | 3.80 | 3.80 | 0 | 0 | 0 |
16/07/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
13/07/2018 |
3.60
|
6,200 | 3.40 | 3.60 | 3.50 | 0 | 0 | 0 |
12/07/2018 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
11/07/2018 |
3.40
|
36,300 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
10/07/2018 |
3.40
|
8,100 | 3.30 | 3.60 | 3.40 | 0 | 0 | 0 |
09/07/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
06/07/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
05/07/2018 |
3.30
|
8,100 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
04/07/2018 |
3.50
|
6,200 | 3.30 | 3.60 | 3.40 | 0 | 0 | 0 |
03/07/2018 |
3.30
|
1,200 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
02/07/2018 |
3.50
|
300 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
29/06/2018 |
3.80
|
5,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
28/06/2018 |
3.80
|
10,000 | 3.70 | 3.80 | 3.80 | 0 | 0 | 0 |
27/06/2018 |
3.70
|
10,000 | 3.60 | 3.70 | 3.70 | 0 | 0 | 0 |
26/06/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
25/06/2018 |
3.60
|
100 | 3.40 | 3.60 | 3.60 | 0 | 0 | 0 |
22/06/2018 |
3.40
|
10,200 | 3.30 | 3.50 | 3.40 | 0 | 0 | 0 |
21/06/2018 |
3.30
|
15,300 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
20/06/2018 |
3.50
|
7,109 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
19/06/2018 |
3.40
|
11,400 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
18/06/2018 |
3.70
|
11,800 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
15/06/2018 |
4.10
|
3,030 | 4 | 4.10 | 4.10 | 0 | 0 | 0 |
14/06/2018 |
4
|
1,020 | 4 | 4 | 4 | 0 | 0 | 0 |
13/06/2018 |
4
|
4,500 | 4 | 4.20 | 4 | 0 | 0 | 0 |
12/06/2018 |
4
|
6,700 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
11/06/2018 |
4.20
|
12,700 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
08/06/2018 |
4.30
|
11,300 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
07/06/2018 |
4.20
|
708 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
06/06/2018 |
4.20
|
18,700 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
05/06/2018 |
4.30
|
22,400 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
04/06/2018 |
4.30
|
6,500 | 4.10 | 4.50 | 4.20 | 0 | 0 | 0 |
01/06/2018 |
4.10
|
29,320 | 4.30 | 4.50 | 4.10 | 0 | 0 | 0 |
31/05/2018 |
4.30
|
16,200 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
30/05/2018 |
4.20
|
3,000 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
29/05/2018 |
4.30
|
27,600 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
28/05/2018 |
4.40
|
21,400 | 4.40 | 4.60 | 4 | 0 | 0 | 0 |
25/05/2018 |
4.40
|
81,300 | 4.20 | 4.60 | 4.20 | 0 | 0 | 0 |
24/05/2018 |
4.20
|
108,110 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
23/05/2018 |
3.90
|
28,300 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
22/05/2018 |
3.90
|
53,800 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
21/05/2018 |
3.80
|
38,100 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
18/05/2018 |
3.60
|
19,200 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
17/05/2018 |
3.80
|
83,000 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
16/05/2018 |
3.60
|
24,100 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
15/05/2018 |
3.70
|
78,000 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
14/05/2018 |
3.60
|
44,400 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
11/05/2018 |
3.30
|
34,500 | 3 | 3.30 | 3.10 | 0 | 0 | 0 |
10/05/2018 |
3
|
50,000 | 3 | 3 | 3 | 0 | 0 | 0 |
09/05/2018 |
3
|
100 | 3 | 3 | 3 | 0 | 0 | 0 |
08/05/2018 |
3
|
2,800 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
07/05/2018 |
3.10
|
25,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
04/05/2018 |
3.10
|
363 | 3 | 3.10 | 3.10 | 0 | 0 | 0 |
03/05/2018 |
3
|
102,200 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
02/05/2018 |
2.90
|
300 | 2.80 | 3 | 2.90 | 0 | 0 | 0 |
27/04/2018 |
2.80
|
4,900 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
26/04/2018 |
2.80
|
32,100 | 3 | 3 | 2.70 | 0 | 0 | 0 |
24/04/2018 |
3
|
28,600 | 3 | 3 | 3 | 300 | 0 | 0.0 |
23/04/2018 |
3
|
15,300 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
20/04/2018 |
3.10
|
67,850 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |