Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.10 | -3.23% | 182,600 | 0 | 0 |
2.90
3.20
3
|
2 tháng
(2024-07-22) |
-0.30 | -9.09% | 716,200 | 0 | 0 |
2.90
3.30
3
|
3 tháng
(2024-06-20) |
-0.60 | -16.67% | 1,378,000 | 0 | 0 |
2.90
3.60
3
|
6 tháng
(2024-03-22) |
-0.90 | -23.08% | 3,574,886 | 0 | 0 |
2.90
4
3
|
12 tháng
(2023-09-25) |
-1.80 | -37.50% | 8,696,823 | 0 | 0 |
2.90
4.90
3
|
24 tháng
(2022-09-29) |
-2 | -40% | 33,679,980 | 0 | 0 |
2.60
6.30
3
|
36 tháng
(2021-10-04) |
-11.90 | -79.87% | 44,839,873 | 0 | 0 |
2.60
21.80
3
|
60 tháng
(2019-10-15) |
-1.50 | -33.33% | 53,140,676 | -152,090 | -0.5 |
2.60
27.20
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2017 |
2.83
|
2,681 | 2.65 | 2.92 | 2.74 | 0 | 0 | 0 |
24/11/2017 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
23/11/2017 |
2.65
|
350 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
22/11/2017 |
2.65
|
1,300 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
21/11/2017 |
2.65
|
100 | 2.74 | 2.74 | 2.65 | 0 | 0 | 0 |
20/11/2017 |
2.74
|
100 | 2.92 | 2.92 | 2.74 | 0 | 0 | 0 |
17/11/2017 |
2.92
|
100 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
16/11/2017 |
2.92
|
1,580 | 2.92 | 2.92 | 2.65 | 0 | 0 | 0 |
15/11/2017 |
2.92
|
27 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
14/11/2017 |
2.92
|
200 | 2.83 | 2.92 | 2.92 | 0 | 0 | 0 |
13/11/2017 |
2.83
|
2,000 | 3.01 | 3.01 | 2.83 | 0 | 0 | 0 |
10/11/2017 |
3.01
|
100 | 2.92 | 3.01 | 3.01 | 0 | 0 | 0 |
09/11/2017 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
08/11/2017 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
07/11/2017 |
2.92
|
700 | 3.10 | 3.10 | 2.65 | 0 | 0 | 0 |
06/11/2017 |
3.10
|
100 | 2.74 | 3.10 | 3.10 | 0 | 0 | 0 |
03/11/2017 |
2.74
|
100 | 2.39 | 2.74 | 2.74 | 0 | 0 | 0 |
02/11/2017 |
2.39
|
2,320 | 2.74 | 2.74 | 2.39 | 0 | 0 | 0 |
01/11/2017 |
2.74
|
3,300 | 3.18 | 3.45 | 2.74 | 0 | 0 | 0 |
31/10/2017 |
3.18
|
100 | 2.92 | 3.18 | 3.18 | 0 | 0 | 0 |
30/10/2017 |
2.92
|
500 | 3.36 | 3.36 | 2.92 | 0 | 0 | 0 |
27/10/2017 |
3.36
|
100 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
26/10/2017 |
3.36
|
100 | 3.10 | 3.36 | 3.36 | 0 | 0 | 0 |
25/10/2017 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
24/10/2017 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
23/10/2017 |
3.10
|
300 | 3.45 | 3.45 | 3.10 | 0 | 0 | 0 |
20/10/2017 |
3.45
|
100 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
19/10/2017 |
3.45
|
100 | 3.27 | 3.45 | 3.45 | 0 | 0 | 0 |
18/10/2017 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
17/10/2017 |
3.27
|
500 | 3.54 | 3.54 | 3.27 | 0 | 0 | 0 |
16/10/2017 |
3.54
|
100 | 3.18 | 3.54 | 3.54 | 0 | 0 | 0 |
13/10/2017 |
3.18
|
0 | 2.92 | 3.18 | 3.18 | 0 | 0 | 0 |
12/10/2017 |
2.92
|
6,020 | 3.18 | 3.36 | 2.74 | 0 | 0 | 0 |
11/10/2017 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
10/10/2017 |
3.18
|
8,700 | 3.72 | 3.72 | 3.18 | 0 | 0 | 0 |
09/10/2017 |
3.72
|
0 | 3.98 | 3.72 | 3.72 | 0 | 0 | 0 |
06/10/2017 |
3.98
|
258 | 3.98 | 3.98 | 3.45 | 0 | 0 | 0 |
05/10/2017 |
3.98
|
100 | 3.80 | 3.98 | 3.98 | 0 | 0 | 0 |
04/10/2017 |
3.80
|
0 | 3.98 | 3.80 | 3.80 | 0 | 0 | 0 |
03/10/2017 |
3.98
|
200 | 3.54 | 3.98 | 3.54 | 0 | 0 | 0 |
02/10/2017 |
3.54
|
100 | 3.18 | 3.54 | 3.54 | 0 | 0 | 0 |
29/09/2017 |
3.18
|
2,850 | 3.10 | 3.18 | 3.18 | 0 | 0 | 0 |
28/09/2017 |
3.10
|
2,220 | 3.54 | 3.54 | 3.10 | 0 | 0 | 0 |
27/09/2017 |
3.54
|
3,620 | 3.45 | 3.54 | 3.45 | 0 | 0 | 0 |
26/09/2017 |
3.45
|
0 | 3.54 | 3.45 | 3.45 | 0 | 0 | 0 |
25/09/2017 |
3.54
|
3,380 | 3.63 | 3.63 | 3.45 | 0 | 0 | 0 |
22/09/2017 |
3.63
|
1,300 | 3.80 | 3.80 | 3.63 | 1,300 | 0 | 0.0 |
21/09/2017 |
3.80
|
100 | 3.54 | 3.80 | 3.80 | 0 | 0 | 0 |
20/09/2017 |
3.54
|
1,000 | 3.80 | 3.80 | 3.54 | 0 | 0 | 0 |
19/09/2017 |
3.80
|
0 | 3.54 | 3.80 | 3.80 | 0 | 0 | 0 |
18/09/2017 |
3.54
|
616 | 3.98 | 3.98 | 3.54 | 0 | 0 | 0 |
15/09/2017 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
14/09/2017 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
13/09/2017 |
3.98
|
100 | 4.07 | 4.07 | 3.98 | 0 | 0 | 0 |
12/09/2017 |
4.07
|
1,508 | 3.63 | 4.07 | 3.98 | 0 | 0 | 0 |
11/09/2017 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
08/09/2017 |
3.63
|
2,312 | 4.25 | 4.25 | 3.63 | 0 | 0 | 0 |
07/09/2017 |
4.25
|
204 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
06/09/2017 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
05/09/2017 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
01/09/2017 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
31/08/2017 |
4.25
|
100 | 4.16 | 4.25 | 4.25 | 0 | 0 | 0 |
30/08/2017 |
4.16
|
900 | 4.25 | 4.25 | 3.72 | 0 | 0 | 0 |
29/08/2017 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
28/08/2017 |
4.25
|
100 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
25/08/2017 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
24/08/2017 |
4.25
|
600 | 4.07 | 4.25 | 4.25 | 0 | 0 | 0 |
23/08/2017 |
4.07
|
204 | 4.25 | 4.25 | 4.07 | 0 | 0 | 0 |
22/08/2017 |
4.25
|
1,440 | 4.33 | 4.33 | 4.25 | 0 | 0 | 0 |
21/08/2017 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
18/08/2017 |
4.33
|
96 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
17/08/2017 |
4.33
|
2,100 | 4.25 | 4.60 | 4.33 | 0 | 0 | 0 |
16/08/2017 |
4.25
|
600 | 4.42 | 4.51 | 4.25 | 0 | 0 | 0 |
15/08/2017 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
14/08/2017 |
4.42
|
4,200 | 4.60 | 4.60 | 4.25 | 0 | 0 | 0 |
11/08/2017 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
10/08/2017 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
09/08/2017 |
4.60
|
1,300 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
08/08/2017 |
4.60
|
500 | 4.25 | 4.60 | 4.60 | 0 | 0 | 0 |
07/08/2017 |
4.25
|
7,900 | 4.42 | 4.78 | 4.25 | 0 | 0 | 0 |
04/08/2017 |
4.42
|
600 | 4.51 | 4.78 | 4.42 | 0 | 0 | 0 |
03/08/2017 |
4.51
|
400 | 4.42 | 4.78 | 4.51 | 0 | 0 | 0 |
02/08/2017 |
4.42
|
610 | 4.33 | 4.87 | 4.42 | 0 | 0 | 0 |
01/08/2017 |
4.33
|
1,610 | 4.87 | 4.95 | 4.33 | 0 | 0 | 0 |
31/07/2017 |
4.87
|
2,900 | 5.04 | 5.04 | 4.33 | 0 | 0 | 0 |
28/07/2017 |
5.04
|
100 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
27/07/2017 |
5.04
|
100 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
26/07/2017 |
5.04
|
2,000 | 5.22 | 5.22 | 4.51 | 0 | 0 | 0 |
25/07/2017 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
24/07/2017 |
5.22
|
3,300 | 5.13 | 5.22 | 5.04 | 0 | 0 | 0 |
21/07/2017 |
5.13
|
1,100 | 4.78 | 5.13 | 4.95 | 0 | 0 | 0 |
20/07/2017 |
4.78
|
3,540 | 4.87 | 4.87 | 4.25 | 0 | 0 | 0 |
19/07/2017 |
4.87
|
5,800 | 5.04 | 5.04 | 4.87 | 0 | 0 | 0 |
18/07/2017 |
5.04
|
1,600 | 4.95 | 5.31 | 4.69 | 0 | 0 | 0 |
17/07/2017 |
4.95
|
3,200 | 5.13 | 5.22 | 4.95 | 0 | 0 | 0 |
14/07/2017 |
5.13
|
710 | 5.48 | 5.48 | 5.13 | 0 | 0 | 0 |
13/07/2017 |
5.48
|
700 | 5.13 | 5.66 | 5.22 | 0 | 0 | 0 |
12/07/2017 |
5.13
|
8,900 | 5.75 | 5.75 | 4.95 | 0 | 0 | 0 |
11/07/2017 |
5.75
|
100 | 5.31 | 5.75 | 5.75 | 0 | 0 | 0 |
10/07/2017 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |