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% | 626,900 | 0 | 0 |
1.90
2
1.90
|
2 tháng
(2024-07-22) |
-0.30 | -13.64% | 2,005,800 | 0 | 0 |
1.90
2.20
1.90
|
3 tháng
(2024-06-24) |
-0.60 | -24% | 4,207,700 | 0 | 0 |
1.90
2.50
1.90
|
6 tháng
(2024-03-25) |
-1.50 | -44.12% | 23,591,197 | -2,100 | -0.0 |
1.90
3.40
1.90
|
12 tháng
(2023-09-26) |
-1.40 | -42.42% | 49,560,541 | -2,500 | -0.0 |
1.90
3.70
1.90
|
24 tháng
(2022-10-03) |
-2.90 | -60.42% | 122,241,337 | -2,500 | -0.0 |
1.90
4.80
1.90
|
36 tháng
(2021-10-06) |
-6.90 | -78.41% | 195,129,061 | -103,220 | -1.2 |
1.90
14.60
1.90
|
60 tháng
(2019-10-17) |
-4.22 | -68.97% | 249,301,220 | -11,180 | 0.1 |
1.90
14.60
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2017 |
4.47
|
81,500 | 4.21 | 4.47 | 4.15 | 0 | 0 | 0 |
28/11/2017 |
4.21
|
56,700 | 4.02 | 4.27 | 3.83 | 0 | 0 | 0 |
27/11/2017 |
4.02
|
182,720 | 4.47 | 4.53 | 4.02 | 0 | 0 | 0 |
24/11/2017 |
4.47
|
126,400 | 4.34 | 4.72 | 4.15 | 0 | 56,100 | -0.4 |
23/11/2017 |
4.34
|
124,000 | 4.02 | 4.40 | 3.95 | 0 | 0 | 0 |
22/11/2017 |
4.02
|
41,600 | 3.70 | 4.02 | 3.95 | 0 | 0 | 0 |
21/11/2017 |
3.70
|
40,800 | 3.38 | 3.70 | 3.44 | 0 | 0 | 0 |
20/11/2017 |
3.38
|
16,700 | 3.32 | 3.44 | 3.25 | 0 | 0 | 0 |
17/11/2017 |
3.32
|
32,200 | 3.38 | 3.51 | 3.25 | 0 | 0 | 0 |
16/11/2017 |
3.38
|
27,900 | 3.25 | 3.44 | 3.25 | 0 | 0 | 0 |
15/11/2017 |
3.25
|
36,800 | 3.44 | 3.51 | 3.25 | 0 | 0 | 0 |
14/11/2017 |
3.44
|
18,800 | 3.38 | 3.44 | 3.38 | 0 | 0 | 0 |
13/11/2017 |
3.38
|
40,300 | 3.51 | 3.51 | 3.38 | 0 | 0 | 0 |
10/11/2017 |
3.51
|
29,100 | 3.38 | 3.51 | 3.38 | 0 | 0 | 0 |
09/11/2017 |
3.38
|
21,400 | 3.38 | 3.38 | 3.06 | 0 | 0 | 0 |
08/11/2017 |
3.38
|
19,000 | 3.38 | 3.38 | 3.13 | 0 | 0 | 0 |
07/11/2017 |
3.38
|
23,500 | 3.19 | 3.38 | 3.25 | 0 | 0 | 0 |
06/11/2017 |
3.19
|
30,900 | 3.19 | 3.32 | 3.19 | 0 | 0 | 0 |
03/11/2017 |
3.19
|
48,900 | 3.06 | 3.32 | 3.06 | 0 | 0 | 0 |
02/11/2017 |
3.06
|
31,400 | 3.19 | 3.44 | 3.06 | 0 | 0 | 0 |
01/11/2017 |
3.19
|
35,600 | 3.25 | 3.32 | 3.19 | 0 | 0 | 0 |
31/10/2017 |
3.25
|
34,100 | 3.25 | 3.57 | 3.19 | 0 | 0 | 0 |
30/10/2017 |
3.25
|
30,600 | 3.25 | 3.38 | 3.25 | 0 | 0 | 0 |
27/10/2017 |
3.25
|
23,300 | 3.38 | 3.38 | 3.19 | 0 | 0 | 0 |
26/10/2017 |
3.38
|
16,200 | 3.38 | 3.38 | 3.19 | 0 | 0 | 0 |
25/10/2017 |
3.38
|
18,000 | 3.38 | 3.38 | 3.25 | 0 | 0 | 0 |
24/10/2017 |
3.38
|
28,500 | 3.13 | 3.38 | 3.13 | 0 | 0 | 0 |
23/10/2017 |
3.13
|
23,500 | 3.32 | 3.38 | 3.13 | 0 | 0 | 0 |
20/10/2017 |
3.32
|
22,900 | 3.44 | 3.44 | 3.32 | 0 | 0 | 0 |
19/10/2017 |
3.44
|
19,000 | 3.38 | 3.44 | 3.25 | 0 | 0 | 0 |
18/10/2017 |
3.38
|
29,200 | 3.13 | 3.38 | 3.13 | 0 | 0 | 0 |
17/10/2017 |
3.13
|
19,600 | 3.32 | 3.38 | 3.00 | 0 | 0 | 0 |
16/10/2017 |
3.32
|
5,500 | 3.44 | 3.44 | 3.32 | 0 | 0 | 0 |
13/10/2017 |
3.44
|
23,500 | 3.32 | 3.44 | 3.13 | 0 | 0 | 0 |
12/10/2017 |
3.32
|
18,800 | 3.06 | 3.32 | 2.93 | 0 | 0 | 0 |
11/10/2017 |
3.06
|
30,000 | 3.38 | 3.44 | 3.06 | 0 | 0 | 0 |
10/10/2017 |
3.38
|
15,500 | 3.38 | 3.51 | 3.38 | 0 | 0 | 0 |
09/10/2017 |
3.38
|
24,200 | 3.19 | 3.38 | 3.19 | 0 | 0 | 0 |
06/10/2017 |
3.19
|
57,200 | 3.06 | 3.32 | 3.13 | 0 | 0 | 0 |
05/10/2017 |
3.06
|
31,700 | 3.06 | 3.25 | 3.06 | 0 | 0 | 0 |
04/10/2017 |
3.06
|
15,000 | 3.00 | 3.13 | 3.00 | 800 | 0 | 0.0 |
03/10/2017 |
3.00
|
49,500 | 3.13 | 3.13 | 2.87 | 6,200 | 0 | 0.0 |
02/10/2017 |
3.13
|
27,500 | 3.32 | 3.44 | 3.00 | 0 | 0 | 0 |
29/09/2017 |
3.32
|
34,300 | 3.32 | 3.44 | 3.25 | 0 | 0 | 0 |
28/09/2017 |
3.32
|
26,012 | 3.19 | 3.38 | 3.19 | 0 | 0 | 0 |
27/09/2017 |
3.19
|
45,500 | 3.51 | 3.57 | 3.19 | 0 | 0 | 0 |
26/09/2017 |
3.51
|
18,600 | 3.51 | 3.64 | 3.51 | 0 | 0 | 0 |
25/09/2017 |
3.51
|
17,900 | 3.70 | 3.70 | 3.51 | 0 | 0 | 0 |
22/09/2017 |
3.70
|
16,700 | 3.95 | 3.95 | 3.70 | 0 | 0 | 0 |
21/09/2017 |
3.95
|
32,900 | 3.89 | 3.95 | 3.83 | 0 | 0 | 0 |
20/09/2017 |
3.89
|
76,600 | 3.57 | 3.89 | 3.57 | 0 | 0 | 0 |
19/09/2017 |
3.57
|
26,510 | 3.76 | 3.76 | 3.44 | 0 | 0 | 0 |
18/09/2017 |
3.76
|
75,200 | 3.70 | 3.89 | 3.70 | 0 | 0 | 0 |
15/09/2017 |
3.70
|
124,000 | 3.83 | 3.89 | 3.64 | 0 | 0 | 0 |
14/09/2017 |
3.83
|
56,020 | 3.64 | 3.89 | 3.64 | 0 | 0 | 0 |
13/09/2017 |
3.64
|
36,500 | 3.70 | 3.83 | 3.64 | 0 | 0 | 0 |
12/09/2017 |
3.70
|
78,500 | 3.38 | 3.70 | 3.38 | 0 | 0 | 0 |
11/09/2017 |
3.38
|
96,700 | 3.38 | 3.44 | 3.32 | 0 | 0 | 0 |
08/09/2017 |
3.38
|
34,100 | 3.32 | 3.38 | 3.38 | 0 | 0 | 0 |
07/09/2017 |
3.32
|
77,600 | 3.38 | 3.57 | 3.32 | 0 | 0 | 0 |
06/09/2017 |
3.38
|
15,300 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
05/09/2017 |
3.38
|
49,100 | 3.38 | 3.51 | 3.06 | 0 | 0 | 0 |
01/09/2017 |
3.38
|
78,600 | 3.32 | 3.44 | 3.32 | 0 | 0 | 0 |
31/08/2017 |
3.32
|
103,400 | 3.32 | 3.44 | 3.25 | 0 | 0 | 0 |
30/08/2017 |
3.32
|
69,920 | 3.25 | 3.57 | 3.25 | 0 | 0 | 0 |
29/08/2017 |
3.25
|
74,200 | 3.57 | 3.83 | 3.25 | 0 | 0 | 0 |
28/08/2017 |
3.57
|
51,900 | 3.25 | 3.57 | 3.19 | 0 | 0 | 0 |
25/08/2017 |
3.25
|
61,000 | 3.32 | 3.51 | 3.25 | 0 | 0 | 0 |
24/08/2017 |
3.32
|
67,000 | 3.25 | 3.44 | 3.19 | 0 | 0 | 0 |
23/08/2017 |
3.25
|
104,800 | 3.25 | 3.25 | 3.13 | 0 | 0 | 0 |
22/08/2017 |
3.25
|
49,600 | 3.38 | 3.38 | 3.25 | 0 | 0 | 0 |
21/08/2017 |
3.38
|
57,100 | 3.38 | 3.44 | 3.13 | 0 | 0 | 0 |
18/08/2017 |
3.38
|
142,500 | 3.44 | 3.57 | 3.13 | 6,000 | 0 | 0.0 |
17/08/2017 |
3.44
|
78,000 | 3.76 | 3.76 | 3.44 | 43,100 | 0 | 0.2 |
16/08/2017 |
3.76
|
1,000 | 4.15 | 4.15 | 3.76 | 0 | 0 | 0 |
15/08/2017 |
4.15
|
2,600 | 4.59 | 4.59 | 4.15 | 0 | 0 | 0 |
14/08/2017 |
4.59
|
13,500 | 5.10 | 5.10 | 4.59 | 0 | 0 | 0 |
11/08/2017 |
5.10
|
209,500 | 4.78 | 5.23 | 4.40 | 0 | 0 | 0 |
10/08/2017 |
4.78
|
296,490 | 4.40 | 4.78 | 4.66 | 0 | 0 | 0 |
09/08/2017 |
4.40
|
116,700 | 4.02 | 4.40 | 4.40 | 0 | 0 | 0 |
08/08/2017 |
4.02
|
78,500 | 3.70 | 4.02 | 3.70 | 0 | 0 | 0 |
07/08/2017 |
3.70
|
91,200 | 3.38 | 3.70 | 3.44 | 0 | 0 | 0 |
04/08/2017 |
3.38
|
59,800 | 3.19 | 3.38 | 2.93 | 0 | 0 | 0 |
03/08/2017 |
3.19
|
123,400 | 3.13 | 3.25 | 3.06 | 0 | 0 | 0 |
02/08/2017 |
3.13
|
61,000 | 3.25 | 3.32 | 3.06 | 0 | 0 | 0 |
01/08/2017 |
3.25
|
91,900 | 3.00 | 3.25 | 2.74 | 0 | 0 | 0 |
31/07/2017 |
3.00
|
92,400 | 2.74 | 3.00 | 2.74 | 22,000 | 0 | 0.1 |
28/07/2017 |
2.74
|
45,100 | 2.81 | 2.87 | 2.74 | 0 | 0 | 0 |
27/07/2017 |
2.81
|
56,400 | 2.68 | 2.93 | 2.74 | 0 | 0 | 0 |
26/07/2017 |
2.68
|
66,000 | 2.49 | 2.68 | 2.42 | 0 | 0 | 0 |
25/07/2017 |
2.49
|
86,700 | 2.68 | 2.68 | 2.49 | 0 | 0 | 0 |
24/07/2017 |
2.68
|
48,700 | 2.74 | 2.74 | 2.68 | 0 | 0 | 0 |
21/07/2017 |
2.74
|
127,902 | 2.62 | 2.87 | 2.62 | 0 | 0 | 0 |
20/07/2017 |
2.62
|
72,200 | 2.87 | 2.93 | 2.62 | 0 | 0 | 0 |
19/07/2017 |
2.87
|
91,000 | 2.62 | 2.87 | 2.55 | 0 | 7,900 | -0.0 |
18/07/2017 |
2.62
|
106,900 | 2.42 | 2.62 | 2.42 | 0 | 0 | 0 |
17/07/2017 |
2.42
|
29,500 | 2.42 | 2.49 | 2.36 | 0 | 0 | 0 |
14/07/2017 |
2.42
|
20,800 | 2.49 | 2.49 | 2.42 | 0 | 0 | 0 |
13/07/2017 |
2.49
|
31,200 | 2.42 | 2.55 | 2.42 | 0 | 0 | 0 |
12/07/2017 |
2.42
|
39,700 | 2.49 | 2.49 | 2.30 | 0 | 37,600 | -0.1 |