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) |
4.30 | 10.12% | 73,100 | 0 | 0 |
42.50
47.50
46.80
|
2 tháng
(2024-07-22) |
4.80 | 11.43% | 104,300 | 0 | 0 |
41.20
47.50
46.80
|
3 tháng
(2024-06-21) |
5.20 | 12.50% | 157,100 | 0 | 0 |
41.20
47.50
46.80
|
6 tháng
(2024-03-25) |
4.90 | 11.69% | 364,100 | 0 | 0 |
40.20
47.50
46.80
|
12 tháng
(2023-09-25) |
0.22 | 0.48% | 885,700 | 0 | 0 |
40.20
47.93
46.80
|
24 tháng
(2022-09-30) |
-4.23 | -8.28% | 1,620,671 | -82,320 | -7.5 |
38.55
55.33
46.80
|
36 tháng
(2021-10-05) |
25.89 | 123.79% | 1,842,479 | -83,620 | -7.6 |
20.91
55.33
46.80
|
60 tháng
(2019-10-16) |
30.66 | 189.88% | 2,402,753 | -26,620 | -4.1 |
8.22
55.33
46.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2017 |
3.55
|
2,500 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
23/11/2017 |
3.55
|
400 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
22/11/2017 |
3.55
|
20,014 | 3.69 | 3.69 | 3.55 | 0 | 0 | 0 |
21/11/2017 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
20/11/2017 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
17/11/2017 |
3.69
|
10,010 | 3.69 | 3.69 | 3.69 | 10 | 0 | 0.0 |
16/11/2017 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
15/11/2017 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
14/11/2017 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
13/11/2017 |
3.69
|
300 | 3.61 | 3.69 | 3.68 | 0 | 0 | 0 |
10/11/2017 |
3.61
|
100 | 3.33 | 3.61 | 3.61 | 0 | 0 | 0 |
09/11/2017 |
3.33
|
2,400 | 3.08 | 3.33 | 3.33 | 0 | 0 | 0 |
08/11/2017 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
07/11/2017 |
3.08
|
500 | 3.55 | 3.55 | 3.08 | 0 | 0 | 0 |
06/11/2017 |
3.55
|
1,000 | 3.62 | 3.62 | 3.55 | 0 | 0 | 0 |
03/11/2017 |
3.62
|
2,000 | 3.47 | 3.62 | 3.47 | 0 | 0 | 0 |
02/11/2017 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
01/11/2017 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
31/10/2017 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
30/10/2017 |
3.47
|
3,500 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
27/10/2017 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
26/10/2017 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
25/10/2017 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
24/10/2017 |
3.47
|
100 | 3.94 | 3.94 | 3.47 | 0 | 0 | 0 |
23/10/2017 |
3.94
|
0 | 4.04 | 3.94 | 3.94 | 0 | 0 | 0 |
20/10/2017 |
4.04
|
600 | 4.05 | 4.05 | 3.45 | 0 | 0 | 0 |
19/10/2017 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
18/10/2017 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
17/10/2017 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
16/10/2017 |
4.05
|
500 | 4.49 | 4.49 | 4.05 | 0 | 0 | 0 |
13/10/2017 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
12/10/2017 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
11/10/2017 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
10/10/2017 |
4.49
|
500 | 4.18 | 4.49 | 4.49 | 0 | 0 | 0 |
09/10/2017 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
06/10/2017 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
05/10/2017 |
4.18
|
400 | 3.68 | 4.18 | 4.18 | 0 | 0 | 0 |
04/10/2017 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
03/10/2017 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
02/10/2017 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
29/09/2017 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
28/09/2017 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
27/09/2017 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
26/09/2017 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
25/09/2017 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
22/09/2017 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
21/09/2017 |
3.68
|
102 | 3.33 | 3.68 | 3.68 | 0 | 0 | 0 |
20/09/2017 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
19/09/2017 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
18/09/2017 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
15/09/2017 |
3.33
|
2,300 | 3.40 | 3.40 | 3.33 | 0 | 0 | 0 |
14/09/2017 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
13/09/2017 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
12/09/2017 |
3.40
|
1,300 | 3.55 | 3.55 | 3.40 | 0 | 0 | 0 |
11/09/2017 |
3.55
|
100 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
08/09/2017 |
3.55
|
200 | 3.59 | 3.62 | 3.55 | 0 | 0 | 0 |
07/09/2017 |
3.59
|
1,800 | 3.62 | 3.62 | 3.59 | 0 | 0 | 0 |
06/09/2017 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
05/09/2017 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
01/09/2017 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
31/08/2017 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
30/08/2017 |
3.62
|
1,100 | 3.47 | 3.62 | 3.62 | 0 | 0 | 0 |
29/08/2017 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
28/08/2017 |
3.47
|
2,900 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
25/08/2017 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
24/08/2017 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
23/08/2017 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
22/08/2017 |
3.47
|
700 | 3.55 | 3.55 | 3.47 | 0 | 0 | 0 |
21/08/2017 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
18/08/2017 |
3.55
|
100 | 3.47 | 3.55 | 3.55 | 0 | 0 | 0 |
17/08/2017 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
16/08/2017 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
15/08/2017 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
14/08/2017 |
3.47
|
0 | 3.52 | 3.47 | 3.47 | 0 | 0 | 0 |
11/08/2017 |
3.52
|
900 | 3.62 | 3.62 | 3.47 | 0 | 0 | 0 |
10/08/2017 |
3.62
|
1,014 | 4.05 | 4.05 | 3.62 | 0 | 0 | 0 |
09/08/2017 |
4.05
|
500 | 3.53 | 4.05 | 4.05 | 0 | 0 | 0 |
08/08/2017 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
07/08/2017 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
04/08/2017 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
03/08/2017 |
3.53
|
0 | 3.40 | 3.53 | 3.53 | 0 | 0 | 0 |
02/08/2017 |
3.40
|
1,100 | 3.55 | 3.55 | 3.40 | 0 | 0 | 0 |
01/08/2017 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
31/07/2017 |
3.55
|
200 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
28/07/2017 |
3.55
|
4,000 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
27/07/2017 |
3.55
|
6,500 | 3.46 | 3.55 | 3.55 | 0 | 0 | 0 |
26/07/2017 |
3.46
|
2,500 | 3.47 | 3.53 | 2.95 | 0 | 0 | 0 |
25/07/2017 |
3.47
|
2,200 | 3.34 | 3.58 | 2.85 | 0 | 0 | 0 |
24/07/2017 |
3.34
|
100 | 3.49 | 3.49 | 3.34 | 0 | 0 | 0 |
21/07/2017 |
3.49
|
600 | 3.53 | 3.53 | 3.49 | 0 | 0 | 0 |
20/07/2017 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
19/07/2017 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
18/07/2017 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
17/07/2017 |
3.53
|
2,800 | 3.49 | 3.55 | 3.53 | 0 | 0 | 0 |
14/07/2017 |
3.49
|
100 | 3.58 | 3.58 | 3.49 | 0 | 0 | 0 |
13/07/2017 |
3.58
|
100 | 3.52 | 3.58 | 3.58 | 0 | 0 | 0 |
12/07/2017 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
11/07/2017 |
3.52
|
0 | 3.62 | 3.52 | 3.52 | 0 | 0 | 0 |
10/07/2017 |
3.62
|
200 | 3.47 | 3.62 | 3.42 | 0 | 0 | 0 |
07/07/2017 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |