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 | 0% | 237,500 | 1,600 | 0.0 |
0.50
0.60
0.50
|
2 tháng
(2024-07-22) |
0 | 0% | 441,200 | 1,600 | 0.0 |
0.50
0.60
0.50
|
3 tháng
(2024-07-04) |
-0.10 | -16.67% | 527,600 | 1,600 | 0.0 |
0.50
0.60
0.50
|
6 tháng
(2024-05-15) |
0.10 | 25% | 527,600 | 1,600 | 0.0 |
0.40
0.60
0.50
|
12 tháng
(2024-05-15) |
0.10 | 25% | 527,600 | 1,600 | 0.0 |
0.40
0.60
0.50
|
24 tháng
(2022-10-03) |
-0.40 | -44.44% | 1,841,217 | 15,500 | 0.0 |
0.40
1
0.50
|
36 tháng
(2021-10-06) |
-0.70 | -58.33% | 14,768,055 | 15,500 | -0.0 |
0.40
2.60
0.50
|
60 tháng
(2019-10-17) |
0.20 | 66.67% | 27,052,496 | 3,200 | -0.0 |
0.10
2.60
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/06/2017 |
2.50
|
67,300 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
19/06/2017 |
2.60
|
217,800 | 2.50 | 2.60 | 2.50 | 0 | 300 | -0.0 |
16/06/2017 |
2.50
|
15,800 | 2.50 | 2.60 | 2.50 | 500 | 0 | 0.0 |
15/06/2017 |
2.50
|
48,700 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
14/06/2017 |
2.60
|
86,300 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
13/06/2017 |
2.70
|
219,100 | 2.50 | 2.70 | 2.50 | 0 | 300 | -0.0 |
12/06/2017 |
2.50
|
182,700 | 2.60 | 2.60 | 2.40 | 2,800 | 0 | 0.0 |
09/06/2017 |
2.60
|
170,940 | 2.80 | 2.80 | 2.60 | 300 | 0 | 0.0 |
08/06/2017 |
2.80
|
409,630 | 3.10 | 3.10 | 2.80 | 12,300 | 0 | 0.0 |
07/06/2017 |
3.10
|
46,300 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
06/06/2017 |
3.10
|
74,720 | 3 | 3.10 | 3 | 0 | 0 | 0 |
05/06/2017 |
3
|
139,400 | 3 | 3.10 | 3 | 0 | 300 | -0.0 |
02/06/2017 |
3
|
94,950 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
01/06/2017 |
3.10
|
59,800 | 3 | 3.20 | 3 | 20,000 | 200 | 0.1 |
31/05/2017 |
3
|
56,600 | 3 | 3.10 | 2.90 | 300 | 0 | 0.0 |
30/05/2017 |
3
|
70,900 | 3.20 | 3.20 | 3 | 300 | 0 | 0.0 |
29/05/2017 |
3.20
|
10,200 | 3.20 | 3.30 | 3.10 | 0 | 300 | -0.0 |
26/05/2017 |
3.20
|
62,700 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
25/05/2017 |
3.10
|
125,400 | 3 | 3.20 | 3 | 0 | 200 | -0.0 |
24/05/2017 |
3
|
53,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
23/05/2017 |
3.10
|
58,500 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
22/05/2017 |
3.10
|
86,100 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
19/05/2017 |
3
|
86,600 | 3 | 3 | 2.90 | 300 | 0 | 0.0 |
18/05/2017 |
3
|
28,400 | 3.10 | 3.10 | 3 | 300 | 0 | 0.0 |
17/05/2017 |
3.10
|
21,400 | 3 | 3.10 | 3 | 0 | 0 | 0 |
16/05/2017 |
3
|
158,400 | 3 | 3.20 | 3 | 0 | 0 | 0 |
15/05/2017 |
3
|
139,400 | 3 | 3.10 | 3 | 0 | 0 | 0 |
12/05/2017 |
3
|
121,719 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
11/05/2017 |
2.90
|
291,100 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
10/05/2017 |
3.20
|
105,000 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
09/05/2017 |
3.20
|
55,800 | 3.20 | 3.20 | 3 | 100 | 0 | 0.0 |
08/05/2017 |
3.20
|
58,310 | 3.20 | 3.20 | 3.10 | 100 | 0 | 0.0 |
05/05/2017 |
3.20
|
14,400 | 3.20 | 3.20 | 3.10 | 100 | 0 | 0.0 |
04/05/2017 |
3.20
|
8,200 | 3.20 | 3.20 | 3.10 | 3,800 | 0 | 0.0 |
03/05/2017 |
3.20
|
3,400 | 3.10 | 3.20 | 3.20 | 0 | 100 | -0.0 |
28/04/2017 |
3.10
|
3,700 | 3.20 | 3.20 | 3.10 | 100 | 0 | 0.0 |
27/04/2017 |
3.20
|
31,200 | 3.20 | 3.20 | 3 | 100 | 100 | -0 |
26/04/2017 |
3.20
|
24,200 | 3.20 | 3.20 | 3.10 | 100 | 100 | -0 |
25/04/2017 |
3.20
|
15,200 | 3.20 | 3.20 | 3.10 | 100 | 0 | 0.0 |
24/04/2017 |
3.20
|
6,000 | 3.30 | 3.30 | 3.10 | 100 | 0 | 0.0 |
21/04/2017 |
3.30
|
116,900 | 3.20 | 3.40 | 3.10 | 0 | 100 | -0.0 |
20/04/2017 |
3.20
|
39,210 | 3.20 | 3.20 | 3.10 | 0 | 100 | -0.0 |
19/04/2017 |
3.20
|
11,000 | 3.20 | 3.20 | 3.10 | 100 | 0 | 0.0 |
18/04/2017 |
3.20
|
32,300 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
17/04/2017 |
3.30
|
30,100 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
14/04/2017 |
3.20
|
48,800 | 3.40 | 3.40 | 3.20 | 100 | 0 | 0.0 |
13/04/2017 |
3.40
|
6,200 | 3.40 | 3.40 | 3.20 | 100 | 100 | -0 |
12/04/2017 |
3.40
|
32,300 | 3.40 | 3.40 | 3.20 | 100 | 100 | 0 |
11/04/2017 |
3.40
|
8,700 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
10/04/2017 |
3.40
|
29,900 | 3.40 | 3.40 | 3.40 | 19,000 | 0 | 0.1 |
07/04/2017 |
3.40
|
23,000 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
05/04/2017 |
3.40
|
17,400 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
04/04/2017 |
3.50
|
26,600 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
03/04/2017 |
3.40
|
215,800 | 3.70 | 3.70 | 3.40 | 0 | 300 | -0.0 |
31/03/2017 |
3.70
|
5,100 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
30/03/2017 |
3.70
|
24,600 | 3.60 | 3.80 | 3.60 | 0 | 200 | -0.0 |
29/03/2017 |
3.60
|
55,300 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
28/03/2017 |
3.40
|
24,001 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
27/03/2017 |
3.50
|
8,700 | 3.40 | 3.50 | 3.40 | 600 | 0 | 0.0 |
24/03/2017 |
3.40
|
23,200 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
23/03/2017 |
3.50
|
33,510 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
22/03/2017 |
3.50
|
14,000 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
21/03/2017 |
3.50
|
33,200 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
20/03/2017 |
3.50
|
31,140 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
17/03/2017 |
3.50
|
52,100 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
16/03/2017 |
3.50
|
24,090 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
15/03/2017 |
3.60
|
7,100 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
14/03/2017 |
3.60
|
187,000 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
13/03/2017 |
3.70
|
35,530 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
10/03/2017 |
3.70
|
86,500 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
09/03/2017 |
3.80
|
3,139 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
08/03/2017 |
3.80
|
28,400 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
07/03/2017 |
3.90
|
118,020 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
06/03/2017 |
3.90
|
26,735 | 3.90 | 3.90 | 3.80 | 4,000 | 0 | 0.0 |
03/03/2017 |
3.90
|
181,900 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
02/03/2017 |
3.90
|
39,400 | 3.80 | 3.90 | 3.80 | 0 | 100 | -0.0 |
01/03/2017 |
3.80
|
89,700 | 4 | 4 | 3.80 | 0 | 0 | 0 |
28/02/2017 |
4
|
432,000 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
27/02/2017 |
3.70
|
273,700 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
24/02/2017 |
3.90
|
207,756 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
23/02/2017 |
3.90
|
351,800 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
22/02/2017 |
3.90
|
173,200 | 3.90 | 4 | 3.60 | 0 | 0 | 0 |
21/02/2017 |
3.90
|
232,700 | 3.60 | 3.90 | 3.60 | 0 | 100 | -0.0 |
20/02/2017 |
3.60
|
152,200 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
17/02/2017 |
3.60
|
27,000 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
16/02/2017 |
3.60
|
139,700 | 3.40 | 3.70 | 3.30 | 0 | 200 | -0.0 |
15/02/2017 |
3.40
|
50,200 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
14/02/2017 |
3.40
|
24,980 | 3.40 | 3.40 | 3.30 | 4,400 | 0 | 0.0 |
13/02/2017 |
3.40
|
66,400 | 3.30 | 3.40 | 3.20 | 0 | 100 | -0.0 |
10/02/2017 |
3.30
|
58,300 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
09/02/2017 |
3.30
|
37,730 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
08/02/2017 |
3.30
|
9,200 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
07/02/2017 |
3.20
|
18,700 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
06/02/2017 |
3.10
|
38,400 | 3.10 | 3.30 | 3.10 | 7,600 | 0 | 0.0 |
03/02/2017 |
3.10
|
39,600 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
02/02/2017 |
3.10
|
11,500 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
25/01/2017 |
2.90
|
50,400 | 2.90 | 3.10 | 2.90 | 0 | 200 | -0.0 |
24/01/2017 |
2.90
|
32,700 | 2.70 | 2.90 | 2.70 | 0 | 200 | -0.0 |
23/01/2017 |
2.70
|
56,200 | 2.70 | 2.80 | 2.50 | 200 | 200 | -0 |
20/01/2017 |
2.70
|
57,600 | 2.80 | 2.80 | 2.60 | 200 | 0 | 0.0 |