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) |
-0.06 | -2.29% | 238,800 | 1,000 | 0.0 |
2.47
2.72
2.56
|
2 tháng
(2024-07-22) |
-0.15 | -5.54% | 370,300 | 600 | 0.0 |
2.47
2.75
2.56
|
3 tháng
(2024-06-24) |
-0.34 | -11.72% | 471,000 | 1,000 | 0.0 |
2.47
2.90
2.56
|
6 tháng
(2024-03-25) |
-0.34 | -11.72% | 2,182,700 | 8,300 | 0.0 |
2.47
3.26
2.56
|
12 tháng
(2023-09-26) |
-0.86 | -25.15% | 3,346,800 | 11,300 | 0.0 |
2.47
3.56
2.56
|
24 tháng
(2022-10-03) |
-1.07 | -29.48% | 8,283,200 | 63,600 | 0.6 |
2.40
4.30
2.56
|
36 tháng
(2021-10-06) |
-6.23 | -70.88% | 25,685,600 | 52,800 | 0.6 |
2.40
9.30
2.56
|
60 tháng
(2019-10-17) |
-0.32 | -11.24% | 31,525,640 | 67,680 | 0.7 |
2.40
9.30
2.56
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
26/04/2018 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
24/04/2018 |
3.58
|
110 | 3.60 | 3.60 | 3.58 | 0 | 0 | 0 |
23/04/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
20/04/2018 |
3.60
|
110 | 3.55 | 3.60 | 3.55 | 0 | 0 | 0 |
19/04/2018 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
18/04/2018 |
3.55
|
720 | 3.80 | 3.80 | 3.55 | 0 | 0 | 0 |
17/04/2018 |
3.80
|
10 | 3.58 | 3.80 | 3.80 | 0 | 0 | 0 |
16/04/2018 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
13/04/2018 |
3.58
|
20 | 3.41 | 3.58 | 3.45 | 0 | 0 | 0 |
12/04/2018 |
3.41
|
220 | 3.23 | 3.41 | 3.00 | 0 | 0 | 0 |
11/04/2018 |
3.23
|
10 | 3.47 | 3.47 | 3.23 | 0 | 0 | 0 |
10/04/2018 |
3.47
|
2,010 | 3.25 | 3.47 | 3.08 | 0 | 0 | 0 |
09/04/2018 |
3.25
|
200 | 3.50 | 3.50 | 3.25 | 0 | 0 | 0 |
06/04/2018 |
3.50
|
7,450 | 3.33 | 3.50 | 3.10 | 0 | 0 | 0 |
05/04/2018 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
04/04/2018 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
03/04/2018 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
02/04/2018 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
30/03/2018 |
3.33
|
100 | 3.38 | 3.38 | 3.33 | 0 | 0 | 0 |
29/03/2018 |
3.38
|
5,010 | 3.16 | 3.38 | 3.08 | 0 | 0 | 0 |
28/03/2018 |
3.16
|
1,910 | 3.16 | 3.16 | 3.08 | 0 | 0 | 0 |
27/03/2018 |
3.16
|
340 | 3.26 | 3.33 | 3.16 | 0 | 0 | 0 |
26/03/2018 |
3.26
|
2,000 | 3.50 | 3.50 | 3.26 | 0 | 0 | 0 |
23/03/2018 |
3.50
|
30 | 3.41 | 3.50 | 3.50 | 0 | 0 | 0 |
22/03/2018 |
3.41
|
50 | 3.37 | 3.41 | 3.14 | 0 | 0 | 0 |
21/03/2018 |
3.37
|
500 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
20/03/2018 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
19/03/2018 |
3.37
|
20 | 3.17 | 3.37 | 3.04 | 0 | 0 | 0 |
16/03/2018 |
3.17
|
120 | 3.25 | 3.33 | 3.17 | 0 | 0 | 0 |
15/03/2018 |
3.25
|
10,080 | 3.16 | 3.25 | 3.25 | 0 | 0 | 0 |
14/03/2018 |
3.16
|
290 | 3.29 | 3.51 | 3.16 | 0 | 0 | 0 |
13/03/2018 |
3.29
|
690 | 3.08 | 3.29 | 3.29 | 0 | 0 | 0 |
12/03/2018 |
3.08
|
110 | 3.28 | 3.49 | 3.08 | 0 | 0 | 0 |
09/03/2018 |
3.28
|
2,520 | 3.52 | 3.72 | 3.28 | 0 | 0 | 0 |
08/03/2018 |
3.52
|
110 | 3.53 | 3.53 | 3.29 | 0 | 0 | 0 |
07/03/2018 |
3.53
|
520 | 3.45 | 3.53 | 3.22 | 0 | 0 | 0 |
06/03/2018 |
3.45
|
6,990 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
05/03/2018 |
3.45
|
6,010 | 3.32 | 3.50 | 3.32 | 0 | 0 | 0 |
02/03/2018 |
3.32
|
70 | 3.10 | 3.32 | 3.00 | 0 | 0 | 0 |
01/03/2018 |
3.10
|
10 | 3.32 | 3.32 | 3.10 | 0 | 0 | 0 |
28/02/2018 |
3.32
|
50 | 3.57 | 3.57 | 3.32 | 0 | 0 | 0 |
27/02/2018 |
3.57
|
1,450 | 3.70 | 3.70 | 3.57 | 1,400 | 0 | 0.0 |
26/02/2018 |
3.70
|
200 | 3.70 | 3.70 | 3.45 | 0 | 0 | 0 |
23/02/2018 |
3.70
|
30 | 3.54 | 3.70 | 3.54 | 0 | 0 | 0 |
22/02/2018 |
3.54
|
240 | 3.31 | 3.54 | 3.10 | 0 | 0 | 0 |
21/02/2018 |
3.31
|
10 | 3.10 | 3.31 | 3.31 | 0 | 0 | 0 |
13/02/2018 |
3.10
|
30 | 3.31 | 3.31 | 3.10 | 0 | 0 | 0 |
12/02/2018 |
3.31
|
40 | 3.10 | 3.31 | 2.88 | 0 | 0 | 0 |
09/02/2018 |
3.10
|
50 | 3.33 | 3.33 | 3.10 | 0 | 50 | -0.0 |
08/02/2018 |
3.33
|
100 | 3.11 | 3.33 | 3.33 | 0 | 0 | 0 |
07/02/2018 |
3.11
|
20 | 2.91 | 3.11 | 3.11 | 0 | 0 | 0 |
06/02/2018 |
2.91
|
210 | 3.10 | 3.10 | 2.91 | 0 | 210 | -0.0 |
05/02/2018 |
3.10
|
160 | 3.33 | 3.33 | 3.10 | 0 | 160 | -0.0 |
02/02/2018 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
01/02/2018 |
3.33
|
10 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
31/01/2018 |
3.33
|
24,600 | 3.38 | 3.50 | 3.33 | 0 | 0 | 0 |
30/01/2018 |
3.38
|
270 | 3.16 | 3.38 | 3.38 | 0 | 0 | 0 |
29/01/2018 |
3.16
|
800 | 3.25 | 3.47 | 3.16 | 500 | 0 | 0.0 |
26/01/2018 |
3.25
|
210 | 3.49 | 3.49 | 3.25 | 0 | 0 | 0 |
25/01/2018 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
22/01/2018 |
3.49
|
270 | 3.69 | 3.69 | 3.44 | 0 | 0 | 0 |
19/01/2018 |
3.69
|
3,010 | 3.50 | 3.69 | 3.29 | 0 | 0 | 0 |
18/01/2018 |
3.50
|
10 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
17/01/2018 |
3.70
|
3,470 | 3.51 | 3.70 | 3.27 | 0 | 0 | 0 |
16/01/2018 |
3.51
|
210 | 3.29 | 3.51 | 3.51 | 0 | 0 | 0 |
15/01/2018 |
3.29
|
1,200 | 3.51 | 3.51 | 3.29 | 0 | 0 | 0 |
12/01/2018 |
3.51
|
420 | 3.29 | 3.51 | 3.51 | 0 | 0 | 0 |
11/01/2018 |
3.29
|
1,910 | 3.33 | 3.33 | 3.26 | 0 | 100 | -0.0 |
10/01/2018 |
3.33
|
1,000 | 3.57 | 3.57 | 3.33 | 0 | 0 | 0 |
09/01/2018 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
08/01/2018 |
3.57
|
490 | 3.57 | 3.74 | 3.57 | 0 | 0 | 0 |
05/01/2018 |
3.57
|
10 | 3.34 | 3.57 | 3.57 | 0 | 0 | 0 |
04/01/2018 |
3.34
|
10 | 3.49 | 3.49 | 3.34 | 0 | 0 | 0 |
03/01/2018 |
3.49
|
200 | 3.73 | 3.73 | 3.47 | 0 | 0 | 0 |
02/01/2018 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
29/12/2017 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
28/12/2017 |
3.73
|
10 | 3.50 | 3.73 | 3.73 | 0 | 0 | 0 |
27/12/2017 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
26/12/2017 |
3.50
|
2,070 | 3.74 | 3.74 | 3.50 | 0 | 0 | 0 |
25/12/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
22/12/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
21/12/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
20/12/2017 |
3.74
|
20 | 3.66 | 3.74 | 3.45 | 0 | 0 | 0 |
19/12/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
18/12/2017 |
3.66
|
20 | 3.43 | 3.66 | 3.66 | 0 | 0 | 0 |
15/12/2017 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
14/12/2017 |
3.43
|
90 | 3.66 | 3.66 | 3.43 | 0 | 0 | 0 |
13/12/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
12/12/2017 |
3.66
|
20 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
11/12/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
08/12/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
07/12/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
06/12/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
05/12/2017 |
3.66
|
3,010 | 3.66 | 3.74 | 3.66 | 3,000 | 0 | 0.0 |
04/12/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
01/12/2017 |
3.66
|
10 | 3.45 | 3.66 | 3.66 | 0 | 0 | 0 |
30/11/2017 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
29/11/2017 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
28/11/2017 |
3.45
|
1,010 | 3.70 | 3.70 | 3.45 | 0 | 0 | 0 |