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% | 215,700 | 0 | 0 |
3.40
3.60
3.60
|
2 tháng
(2024-07-22) |
-0.20 | -5.26% | 496,700 | 0 | 0 |
3.30
3.80
3.60
|
3 tháng
(2024-06-24) |
-0.40 | -10% | 826,700 | 0 | 0 |
3.30
4
3.60
|
6 tháng
(2024-03-25) |
-0.50 | -12.20% | 2,289,500 | -662 | -0.0 |
3.30
4.10
3.60
|
12 tháng
(2023-09-26) |
-0.70 | -16.28% | 5,221,700 | -762 | -0.0 |
3.30
5
3.60
|
24 tháng
(2022-10-03) |
-0.20 | -5.26% | 12,430,615 | -3,726 | -0.0 |
2.40
5.20
3.60
|
36 tháng
(2021-10-06) |
-9.30 | -72.09% | 34,495,171 | 5,174 | 0.1 |
2.40
17.20
3.60
|
60 tháng
(2019-10-17) |
-0.90 | -20% | 45,156,127 | -7,658 | 0.1 |
1.60
17.20
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2018 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
20/04/2018 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
19/04/2018 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
18/04/2018 |
3.50
|
110 | 3.30 | 3.50 | 3.50 | 0 | 0 | 0 |
17/04/2018 |
3.30
|
400 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
16/04/2018 |
3.40
|
800 | 3.20 | 3.40 | 3 | 0 | 0 | 0 |
13/04/2018 |
3.20
|
3,300 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
12/04/2018 |
3.20
|
6,900 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
11/04/2018 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
10/04/2018 |
3.20
|
100 | 3.10 | 3.20 | 3.20 | 0 | 0 | 0 |
09/04/2018 |
3.10
|
6,610 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
06/04/2018 |
3.20
|
3,000 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
05/04/2018 |
3.50
|
2,000 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
04/04/2018 |
3.70
|
2,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
03/04/2018 |
3.70
|
4,700 | 4 | 4 | 3.70 | 0 | 0 | 0 |
02/04/2018 |
4
|
27,800 | 3.70 | 4 | 3.80 | 0 | 0 | 0 |
30/03/2018 |
3.70
|
2,600 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
29/03/2018 |
3.60
|
6,910 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
28/03/2018 |
3.90
|
3,600 | 3.80 | 4.10 | 3.50 | 0 | 0 | 0 |
27/03/2018 |
3.80
|
600 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
26/03/2018 |
3.80
|
2,900 | 3.60 | 3.90 | 3.70 | 0 | 0 | 0 |
23/03/2018 |
3.60
|
27,332 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
22/03/2018 |
3.30
|
11,500 | 3 | 3.30 | 3.20 | 0 | 0 | 0 |
21/03/2018 |
3
|
10,300 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
20/03/2018 |
3.10
|
4,400 | 3.10 | 3.20 | 2.80 | 0 | 0 | 0 |
19/03/2018 |
3.10
|
30,000 | 3 | 3.20 | 2.80 | 0 | 0 | 0 |
16/03/2018 |
3
|
40,000 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
15/03/2018 |
3.30
|
3,900 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
14/03/2018 |
3.30
|
3,000 | 3.10 | 3.40 | 3 | 0 | 0 | 0 |
13/03/2018 |
3.10
|
65,300 | 3.40 | 3.60 | 3.10 | 0 | 0 | 0 |
12/03/2018 |
3.40
|
15,800 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
09/03/2018 |
3.70
|
35,600 | 3.60 | 3.80 | 3.30 | 0 | 0 | 0 |
08/03/2018 |
3.60
|
3,100 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
07/03/2018 |
3.90
|
1,900 | 4 | 4 | 3.60 | 0 | 0 | 0 |
06/03/2018 |
4
|
1,400 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
05/03/2018 |
4.10
|
3,200 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
02/03/2018 |
4.20
|
1,510 | 4 | 4.30 | 4.20 | 0 | 0 | 0 |
01/03/2018 |
4
|
160 | 4.40 | 4.40 | 4 | 0 | 60 | -0.0 |
28/02/2018 |
4.40
|
82,200 | 4.20 | 4.40 | 3.80 | 0 | 0 | 0 |
27/02/2018 |
4.20
|
3,800 | 4 | 4.20 | 3.60 | 0 | 0 | 0 |
26/02/2018 |
4
|
93,562 | 3.80 | 4.10 | 3.50 | 0 | 0 | 0 |
23/02/2018 |
3.80
|
9,500 | 3.50 | 3.80 | 3.80 | 0 | 0 | 0 |
22/02/2018 |
3.50
|
38,004 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
21/02/2018 |
3.20
|
200 | 3 | 3.20 | 3.20 | 0 | 0 | 0 |
13/02/2018 |
3
|
10,200 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
12/02/2018 |
2.80
|
7,900 | 3.10 | 3.40 | 2.80 | 0 | 0 | 0 |
09/02/2018 |
3.10
|
91,330 | 2.90 | 3.10 | 2.80 | 2,400 | 0 | 0.0 |
08/02/2018 |
2.90
|
1,400 | 2.80 | 2.90 | 2.60 | 0 | 0 | 0 |
07/02/2018 |
2.80
|
25,410 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
06/02/2018 |
2.80
|
10,000 | 2.70 | 2.80 | 2.50 | 0 | 0 | 0 |
05/02/2018 |
2.70
|
18,700 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
02/02/2018 |
2.80
|
26,900 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
01/02/2018 |
2.80
|
6,300 | 2.60 | 2.80 | 2.80 | 0 | 0 | 0 |
31/01/2018 |
2.60
|
55,600 | 2.70 | 2.90 | 2.50 | 0 | 0 | 0 |
30/01/2018 |
2.70
|
5,210 | 3 | 3 | 2.70 | 0 | 0 | 0 |
29/01/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
26/01/2018 |
3
|
5,400 | 3 | 3 | 3 | 0 | 0 | 0 |
25/01/2018 |
3
|
100 | 2.90 | 3 | 3 | 0 | 0 | 0 |
24/01/2018 |
2.90
|
17,500 | 2.80 | 3 | 2.90 | 0 | 0 | 0 |
23/01/2018 |
2.80
|
100 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
22/01/2018 |
2.90
|
42,200 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
19/01/2018 |
2.90
|
12,600 | 2.70 | 2.90 | 2.80 | 0 | 0 | 0 |
18/01/2018 |
2.70
|
54 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
17/01/2018 |
2.70
|
2,800 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
16/01/2018 |
2.90
|
5,008 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
15/01/2018 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
12/01/2018 |
2.90
|
11,600 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
11/01/2018 |
2.70
|
12,700 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
10/01/2018 |
2.80
|
4,500 | 2.60 | 2.80 | 2.40 | 0 | 0 | 0 |
09/01/2018 |
2.60
|
5,500 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
08/01/2018 |
2.60
|
20,200 | 2.80 | 3 | 2.60 | 0 | 0 | 0 |
05/01/2018 |
2.80
|
6,150 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
04/01/2018 |
3.10
|
9,320 | 3.40 | 3.60 | 3.10 | 0 | 0 | 0 |
03/01/2018 |
3.40
|
75,500 | 3.10 | 3.40 | 3.30 | 0 | 0 | 0 |
02/01/2018 |
3.10
|
32,800 | 2.90 | 3.10 | 3 | 0 | 0 | 0 |
29/12/2017 |
2.90
|
109,500 | 2.70 | 2.90 | 2.80 | 0 | 0 | 0 |
28/12/2017 |
2.70
|
39,000 | 2.50 | 2.70 | 2.60 | 0 | 0 | 0 |
27/12/2017 |
2.50
|
7,900 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
26/12/2017 |
2.50
|
14,650 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
25/12/2017 |
2.40
|
9,600 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
22/12/2017 |
2.40
|
33,140 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
21/12/2017 |
2.30
|
21,000 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
20/12/2017 |
2.30
|
14,760 | 2.40 | 2.40 | 2.30 | 0 | 160 | -0.0 |
19/12/2017 |
2.40
|
100 | 2.30 | 2.40 | 2.40 | 0 | 0 | 0 |
18/12/2017 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
15/12/2017 |
2.30
|
12,000 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
14/12/2017 |
2.30
|
5,800 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
13/12/2017 |
2.30
|
16,700 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
12/12/2017 |
2.30
|
42,600 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
11/12/2017 |
2.20
|
36,500 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
08/12/2017 |
2.20
|
12,362 | 2 | 2.20 | 2.10 | 0 | 0 | 0 |
07/12/2017 |
2
|
800 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
06/12/2017 |
2.10
|
3,000 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 |
05/12/2017 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 |
04/12/2017 |
2.10
|
19,400 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 |
01/12/2017 |
2.10
|
35,200 | 2 | 2.10 | 2 | 0 | 0 | 0 |
30/11/2017 |
2
|
19,600 | 2 | 2.10 | 2 | 0 | 0 | 0 |
29/11/2017 |
2
|
59,200 | 2 | 2.20 | 2 | 0 | 0 | 0 |
28/11/2017 |
2
|
9,000 | 1.90 | 2 | 2 | 0 | 0 | 0 |
27/11/2017 |
1.90
|
400 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |