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) |
27/11/2017 |
3.70
|
20 | 3.74 | 3.74 | 3.70 | 0 | 0 | 0 |
24/11/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
23/11/2017 |
3.74
|
2,910 | 3.55 | 3.74 | 3.34 | 0 | 2,900 | -0.0 |
22/11/2017 |
3.55
|
3,770 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
21/11/2017 |
3.55
|
1,210 | 3.80 | 3.80 | 3.55 | 0 | 1,210 | -0.0 |
20/11/2017 |
3.80
|
4,020 | 3.80 | 3.80 | 3.55 | 0 | 4,000 | -0.0 |
17/11/2017 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
16/11/2017 |
3.80
|
30 | 3.80 | 3.80 | 3.55 | 0 | 0 | 0 |
15/11/2017 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
14/11/2017 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
13/11/2017 |
3.80
|
2,160 | 3.66 | 3.83 | 3.50 | 0 | 0 | 0 |
10/11/2017 |
3.66
|
30 | 3.82 | 3.82 | 3.55 | 0 | 10 | -0 |
09/11/2017 |
3.82
|
10 | 3.66 | 3.82 | 3.82 | 0 | 0 | 0 |
08/11/2017 |
3.66
|
2,060 | 3.74 | 3.74 | 3.50 | 0 | 0 | 0 |
07/11/2017 |
3.74
|
3,010 | 3.74 | 3.74 | 3.50 | 0 | 0 | 0 |
06/11/2017 |
3.74
|
10 | 3.65 | 3.74 | 3.74 | 0 | 0 | 0 |
03/11/2017 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
02/11/2017 |
3.65
|
770 | 3.41 | 3.65 | 3.41 | 0 | 0 | 0 |
01/11/2017 |
3.41
|
10 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
31/10/2017 |
3.41
|
690 | 3.65 | 3.65 | 3.41 | 0 | 0 | 0 |
30/10/2017 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
27/10/2017 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
26/10/2017 |
3.65
|
1,400 | 3.59 | 3.65 | 3.65 | 0 | 0 | 0 |
25/10/2017 |
3.59
|
190 | 3.79 | 3.79 | 3.58 | 0 | 0 | 0 |
24/10/2017 |
3.79
|
20 | 3.58 | 3.79 | 3.79 | 20 | 0 | 0 |
23/10/2017 |
3.58
|
20 | 3.58 | 3.83 | 3.58 | 0 | 0 | 0 |
20/10/2017 |
3.58
|
300 | 3.83 | 3.83 | 3.58 | 0 | 0 | 0 |
19/10/2017 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
18/10/2017 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
17/10/2017 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
16/10/2017 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
13/10/2017 |
3.83
|
10 | 3.74 | 3.83 | 3.83 | 0 | 0 | 0 |
12/10/2017 |
3.74
|
10 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
11/10/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
10/10/2017 |
3.74
|
210 | 3.74 | 3.74 | 3.51 | 0 | 0 | 0 |
09/10/2017 |
3.74
|
10 | 3.50 | 3.74 | 3.74 | 0 | 0 | 0 |
06/10/2017 |
3.50
|
10 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
05/10/2017 |
3.50
|
60 | 3.58 | 3.58 | 3.50 | 0 | 0 | 0 |
04/10/2017 |
3.58
|
3,090 | 3.83 | 3.83 | 3.58 | 0 | 0 | 0 |
03/10/2017 |
3.83
|
10 | 3.62 | 3.83 | 3.83 | 0 | 0 | 0 |
02/10/2017 |
3.62
|
8,060 | 3.87 | 3.91 | 3.62 | 0 | 0 | 0 |
29/09/2017 |
3.87
|
1,180 | 3.74 | 3.87 | 3.86 | 0 | 0 | 0 |
28/09/2017 |
3.74
|
3,390 | 3.50 | 3.74 | 3.50 | 0 | 0 | 0 |
27/09/2017 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
26/09/2017 |
3.50
|
190 | 3.58 | 3.58 | 3.50 | 0 | 0 | 0 |
25/09/2017 |
3.58
|
10 | 3.81 | 3.81 | 3.58 | 0 | 0 | 0 |
22/09/2017 |
3.81
|
10 | 3.83 | 3.83 | 3.81 | 0 | 0 | 0 |
21/09/2017 |
3.83
|
10 | 3.65 | 3.83 | 3.83 | 0 | 0 | 0 |
20/09/2017 |
3.65
|
290 | 3.91 | 3.91 | 3.65 | 0 | 0 | 0 |
19/09/2017 |
3.91
|
10 | 3.91 | 3.91 | 3.91 | 10 | 0 | 0 |
18/09/2017 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
15/09/2017 |
3.91
|
10 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
14/09/2017 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
13/09/2017 |
3.91
|
2,310 | 3.66 | 3.91 | 3.54 | 0 | 0 | 0 |
12/09/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
11/09/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
08/09/2017 |
3.66
|
150 | 3.91 | 3.91 | 3.66 | 0 | 0 | 0 |
07/09/2017 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
06/09/2017 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
05/09/2017 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
01/09/2017 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
31/08/2017 |
3.91
|
6,010 | 3.87 | 3.91 | 3.89 | 6,000 | 0 | 0.0 |
30/08/2017 |
3.87
|
10 | 3.78 | 3.87 | 3.87 | 0 | 0 | 0 |
29/08/2017 |
3.78
|
1,000 | 3.54 | 3.78 | 3.78 | 1,000 | 0 | 0.0 |
28/08/2017 |
3.54
|
990 | 3.74 | 3.74 | 3.54 | 0 | 0 | 0 |
25/08/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
24/08/2017 |
3.74
|
20 | 3.74 | 3.74 | 3.58 | 0 | 0 | 0 |
23/08/2017 |
3.74
|
10 | 3.70 | 3.74 | 3.74 | 0 | 0 | 0 |
22/08/2017 |
3.70
|
10 | 3.66 | 3.70 | 3.70 | 0 | 0 | 0 |
21/08/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
18/08/2017 |
3.66
|
2,650 | 3.74 | 3.74 | 3.66 | 0 | 0 | 0 |
17/08/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
16/08/2017 |
3.74
|
500 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
15/08/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
14/08/2017 |
3.74
|
1,120 | 3.74 | 3.74 | 3.74 | 1,110 | 0 | 0.0 |
11/08/2017 |
3.74
|
220 | 3.74 | 3.74 | 3.74 | 140 | 0 | 0.0 |
10/08/2017 |
3.74
|
2,400 | 3.75 | 3.75 | 3.74 | 1,860 | 0 | 0.0 |
09/08/2017 |
3.75
|
20 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
08/08/2017 |
3.75
|
4,780 | 3.75 | 3.76 | 3.74 | 0 | 0 | 0 |
07/08/2017 |
3.75
|
620 | 3.95 | 3.95 | 3.70 | 0 | 0 | 0 |
04/08/2017 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
03/08/2017 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
02/08/2017 |
3.95
|
30 | 3.74 | 3.95 | 3.91 | 0 | 0 | 0 |
01/08/2017 |
3.74
|
4,630 | 3.74 | 3.90 | 3.74 | 4,530 | 0 | 0.0 |
31/07/2017 |
3.74
|
3,500 | 3.74 | 3.74 | 3.74 | 3,340 | 0 | 0.0 |
28/07/2017 |
3.74
|
2,700 | 3.70 | 3.96 | 3.74 | 0 | 0 | 0 |
27/07/2017 |
3.70
|
7,510 | 3.66 | 3.73 | 3.70 | 1,000 | 0 | 0.0 |
26/07/2017 |
3.66
|
900 | 3.83 | 3.83 | 3.66 | 710 | 0 | 0.0 |
25/07/2017 |
3.83
|
500 | 3.74 | 3.83 | 3.83 | 0 | 0 | 0 |
24/07/2017 |
3.74
|
130 | 3.66 | 3.74 | 3.67 | 20 | 0 | 0 |
21/07/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
20/07/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
19/07/2017 |
3.66
|
550 | 3.76 | 3.76 | 3.66 | 550 | 0 | 0.0 |
18/07/2017 |
3.76
|
60 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
17/07/2017 |
3.76
|
3,010 | 3.75 | 3.77 | 3.76 | 3,000 | 0 | 0.0 |
14/07/2017 |
3.75
|
180 | 3.74 | 3.91 | 3.75 | 0 | 0 | 0 |
13/07/2017 |
3.74
|
450 | 3.74 | 3.74 | 3.74 | 450 | 0 | 0.0 |
12/07/2017 |
3.74
|
1,450 | 3.91 | 3.91 | 3.74 | 1,440 | 0 | 0.0 |
11/07/2017 |
3.91
|
10 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
10/07/2017 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |