Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.10 | -14.29% | 413,500 | 0 | 0 |
0.60
0.70
0.60
|
2 tháng
(2024-07-22) |
-0.10 | -14.29% | 757,000 | 0 | 0 |
0.60
0.80
0.60
|
3 tháng
(2024-07-04) |
-0.20 | -25% | 1,629,900 | 0 | 0 |
0.60
0.80
0.60
|
6 tháng
(2024-03-25) |
-0.10 | -14.29% | 3,979,896 | -116,000 | -0.1 |
0.60
1
0.60
|
12 tháng
(2023-09-25) |
-0.20 | -25% | 9,415,165 | -113,500 | -0.1 |
0.60
1
0.60
|
24 tháng
(2022-09-30) |
-0.60 | -50% | 24,470,680 | -308,900 | -0.2 |
0.50
1.20
0.60
|
36 tháng
(2021-10-05) |
-1.20 | -66.67% | 57,889,824 | -267,200 | -0.1 |
0.50
2.80
0.60
|
60 tháng
(2019-10-16) |
-0.10 | -14.29% | 125,060,670 | -289,800 | -0.1 |
0.50
2.80
0.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/10/2017 |
2.70
|
403,300 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
12/10/2017 |
2.70
|
748,930 | 2.70 | 2.70 | 2.60 | 1,100 | 0 | 0.0 |
11/10/2017 |
2.70
|
200,370 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
10/10/2017 |
2.70
|
334,600 | 2.80 | 2.80 | 2.70 | 0 | 200,000 | -0.5 |
09/10/2017 |
2.80
|
633,400 | 2.80 | 2.90 | 2.60 | 0 | 100 | -0.0 |
06/10/2017 |
2.70
|
411,900 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
05/10/2017 |
2.70
|
190,526 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
04/10/2017 |
2.80
|
535,100 | 2.60 | 2.80 | 2.60 | 1,000 | 0 | 0.0 |
03/10/2017 |
2.60
|
663,440 | 2.80 | 2.80 | 2.60 | 300 | 0 | 0.0 |
02/10/2017 |
2.80
|
1,714,926 | 3 | 3 | 2.80 | 2,000 | 0 | 0.0 |
29/09/2017 |
3.10
|
546,400 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
28/09/2017 |
3
|
278,500 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
27/09/2017 |
3.20
|
362,500 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
26/09/2017 |
3.10
|
447,433 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
25/09/2017 |
3.10
|
562,407 | 3.10 | 3.20 | 3 | 0 | 600 | -0.0 |
22/09/2017 |
3.10
|
615,600 | 3.20 | 3.20 | 3.10 | 0 | 108,400 | -0.3 |
21/09/2017 |
3.20
|
81,215 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
20/09/2017 |
3.20
|
361,800 | 3.20 | 3.30 | 3.10 | 0 | 10,000 | -0.0 |
19/09/2017 |
3.20
|
333,401 | 3.10 | 3.20 | 3 | 2,500 | 0 | 0.0 |
18/09/2017 |
3.10
|
343,417 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
15/09/2017 |
3.10
|
510,300 | 3.10 | 3.20 | 3 | 0 | 102,000 | -0.3 |
14/09/2017 |
3.10
|
253,700 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
13/09/2017 |
3.20
|
175,920 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
12/09/2017 |
3.10
|
196,920 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
11/09/2017 |
3.10
|
278,900 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
08/09/2017 |
3.20
|
282,800 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
07/09/2017 |
3.10
|
165,900 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
06/09/2017 |
3.20
|
487,969 | 3.10 | 3.20 | 3 | 57,000 | 0 | 0.2 |
05/09/2017 |
3.10
|
299,025 | 3.20 | 3.20 | 3.10 | 10,000 | 0 | 0.0 |
01/09/2017 |
3.20
|
340,495 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
31/08/2017 |
3.30
|
503,705 | 3.30 | 3.30 | 3.20 | 38,000 | 0 | 0.1 |
30/08/2017 |
3.30
|
526,320 | 3.50 | 3.50 | 3.20 | 117,000 | 0 | 0.4 |
29/08/2017 |
3.40
|
952,905 | 3.40 | 3.60 | 3.40 | 0 | 20,000 | -0.1 |
28/08/2017 |
3.40
|
2,000,325 | 3.20 | 3.40 | 3.10 | 0 | 5,000 | -0.0 |
25/08/2017 |
3.10
|
504,517 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
24/08/2017 |
3
|
224,400 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
23/08/2017 |
3.10
|
443,400 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
22/08/2017 |
3.10
|
746,777 | 3 | 3.10 | 3 | 0 | 1,000 | -0.0 |
21/08/2017 |
2.90
|
443,300 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
18/08/2017 |
3.10
|
1,300,460 | 3.10 | 3.10 | 3 | 5,000 | 0 | 0.0 |
17/08/2017 |
3.20
|
288,113 | 3.20 | 3.30 | 3.10 | 1,000 | 0 | 0.0 |
16/08/2017 |
3.20
|
399,700 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
15/08/2017 |
3.30
|
284,000 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
14/08/2017 |
3.30
|
462,900 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
11/08/2017 |
3.40
|
562,950 | 3.40 | 3.40 | 3.30 | 39,000 | 0 | 0.1 |
10/08/2017 |
3.40
|
974,200 | 3.40 | 3.50 | 3.30 | 20,100 | 0 | 0.1 |
09/08/2017 |
3.40
|
889,490 | 3.40 | 3.50 | 3.30 | 8,900 | 0 | 0.0 |
08/08/2017 |
3.40
|
727,050 | 3.40 | 3.50 | 3.40 | 0 | 56,000 | -0.2 |
07/08/2017 |
3.40
|
614,670 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
04/08/2017 |
3.40
|
400,760 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
03/08/2017 |
3.50
|
437,904 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
02/08/2017 |
3.40
|
750,230 | 3.30 | 3.50 | 3.30 | 70,000 | 0 | 0.2 |
01/08/2017 |
3.30
|
374,150 | 3.30 | 3.40 | 3.20 | 57,000 | 0 | 0.2 |
31/07/2017 |
3.30
|
529,020 | 3.40 | 3.50 | 3.30 | 60,000 | 0 | 0.2 |
28/07/2017 |
3.40
|
545,300 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
27/07/2017 |
3.40
|
668,710 | 3.20 | 3.50 | 3.20 | 2,800 | 0 | 0.0 |
26/07/2017 |
3.30
|
819,059 | 3.40 | 3.40 | 3.20 | 20,000 | 65,000 | -0.1 |
25/07/2017 |
3.40
|
1,294,120 | 3.10 | 3.50 | 2.90 | 13,700 | 139,700 | -0.4 |
24/07/2017 |
3.20
|
1,339,320 | 3.40 | 3.40 | 3.20 | 1,000 | 7,800 | -0.0 |
21/07/2017 |
3.50
|
3,228,520 | 3.80 | 3.80 | 3.50 | 11,200 | 58,500 | -0.2 |
20/07/2017 |
3.80
|
1,627,030 | 3.90 | 4 | 3.70 | 18,300 | 0 | 0.1 |
19/07/2017 |
4
|
2,007,130 | 4 | 4.10 | 3.70 | 34,800 | 0 | 0.1 |
18/07/2017 |
4.10
|
1,100,610 | 4.20 | 4.20 | 4 | 5,000 | 0 | 0.0 |
17/07/2017 |
4.20
|
715,690 | 4.20 | 4.30 | 4.10 | 800 | 0 | 0.0 |
14/07/2017 |
4.20
|
512,790 | 4.30 | 4.30 | 4.20 | 200 | 0 | 0.0 |
13/07/2017 |
4.30
|
428,420 | 4.30 | 4.40 | 4.20 | 100 | 0 | 0.0 |
12/07/2017 |
4.30
|
1,173,890 | 4.20 | 4.40 | 4.20 | 88,500 | 0 | 0.4 |
11/07/2017 |
4.20
|
1,007,100 | 4.30 | 4.30 | 4.10 | 30,000 | 0 | 0.1 |
10/07/2017 |
4.30
|
659,300 | 4.40 | 4.40 | 4.20 | 27,500 | 0 | 0.1 |
07/07/2017 |
4.40
|
1,230,500 | 4.70 | 4.80 | 4.30 | 500 | 0 | 0.0 |
06/07/2017 |
4.60
|
2,857,271 | 4.20 | 4.60 | 4.20 | 52,800 | 0 | 0.2 |
05/07/2017 |
4.20
|
1,240,664 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
04/07/2017 |
4.20
|
554,000 | 4.20 | 4.30 | 4.10 | 2,500 | 0 | 0.0 |
03/07/2017 |
4.20
|
680,905 | 4.20 | 4.30 | 4.10 | 20,000 | 25,400 | -0.0 |
30/06/2017 |
4.20
|
1,012,515 | 4.30 | 4.40 | 4.20 | 10,000 | 0 | 0.0 |
29/06/2017 |
4.30
|
1,774,000 | 4.50 | 4.50 | 4.20 | 30,200 | 7,000 | 0.1 |
28/06/2017 |
4.50
|
501,650 | 4.40 | 4.50 | 4.30 | 39,000 | 0 | 0.2 |
27/06/2017 |
4.40
|
619,400 | 4.30 | 4.60 | 4.30 | 10,000 | 0 | 0.0 |
26/06/2017 |
4.30
|
924,810 | 4.40 | 4.40 | 4.20 | 8,800 | 0 | 0.0 |
23/06/2017 |
4.40
|
662,710 | 4.40 | 4.60 | 4.30 | 200 | 111,200 | -0.5 |
22/06/2017 |
4.40
|
1,245,013 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
21/06/2017 |
4.60
|
567,000 | 4.70 | 4.70 | 4.50 | 1,000 | 0 | 0.0 |
20/06/2017 |
4.70
|
674,810 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
19/06/2017 |
4.70
|
798,780 | 4.70 | 4.90 | 4.50 | 10,000 | 0 | 0.0 |
16/06/2017 |
4.60
|
955,210 | 4.70 | 4.70 | 4.50 | 10,000 | 0 | 0.0 |
15/06/2017 |
4.70
|
847,305 | 4.80 | 4.90 | 4.70 | 8,300 | 0 | 0.0 |
14/06/2017 |
4.80
|
911,930 | 4.90 | 5 | 4.80 | 40,000 | 0 | 0.2 |
13/06/2017 |
4.80
|
726,600 | 4.90 | 4.90 | 4.70 | 31,200 | 0 | 0.1 |
12/06/2017 |
4.90
|
709,335 | 4.80 | 5 | 4.70 | 30,000 | 0 | 0.1 |
09/06/2017 |
4.80
|
1,169,185 | 4.70 | 5.10 | 4.70 | 0 | 0 | 0 |
08/06/2017 |
4.70
|
1,258,900 | 4.90 | 5 | 4.60 | 16,900 | 0 | 0.1 |
07/06/2017 |
4.90
|
1,822,522 | 5.20 | 5.20 | 4.90 | 5,000 | 0 | 0.0 |
06/06/2017 |
5.20
|
3,735,010 | 5.70 | 5.70 | 5.10 | 0 | 8,700 | -0.0 |
05/06/2017 |
5.20
|
1,513,974 | 5 | 5.20 | 4.80 | 0 | 5,000 | -0.0 |
02/06/2017 |
4.80
|
2,399,905 | 4.40 | 4.80 | 4.40 | 8,000 | 8,000 | 0.0 |
01/06/2017 |
4.40
|
1,195,850 | 4.20 | 4.50 | 4.10 | 0 | 0 | 0 |
31/05/2017 |
4.10
|
1,422,325 | 4.20 | 4.20 | 3.90 | 8,000 | 0 | 0.0 |
30/05/2017 |
4.20
|
3,320,155 | 4.60 | 4.60 | 4.20 | 24,200 | 0 | 0.1 |
29/05/2017 |
4.60
|
688,999 | 4.50 | 4.70 | 4.50 | 2,000 | 0 | 0.0 |
26/05/2017 |
4.50
|
1,315,800 | 4.70 | 4.70 | 4.50 | 700 | 0 | 0.0 |