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) |
-0.20 | -1.18% | 297,400 | 0 | 0 |
16.30
17.60
16.80
|
2 tháng
(2024-07-22) |
-1 | -5.62% | 433,600 | 0 | 0 |
16.30
18.30
16.80
|
3 tháng
(2024-06-21) |
-1.99 | -10.57% | 961,000 | 0 | 0 |
16.30
18.90
16.80
|
6 tháng
(2024-03-25) |
-0.96 | -5.39% | 2,489,400 | -500 | -0.0 |
16.30
20.09
16.80
|
12 tháng
(2023-09-25) |
-2.92 | -14.81% | 6,798,500 | -500 | -0.0 |
16.30
21.59
16.80
|
24 tháng
(2022-09-30) |
7.55 | 81.58% | 17,690,367 | -600 | -0.0 |
8.50
21.68
16.80
|
36 tháng
(2021-10-05) |
9.88 | 142.92% | 45,900,390 | -3,700 | -0.1 |
6.07
38.32
16.80
|
60 tháng
(2019-10-16) |
14.37 | 591.38% | 69,707,488 | -25,700 | -0.3 |
1.50
38.32
16.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2017 |
2.80
|
90,300 | 2.71 | 2.80 | 2.71 | 0 | 0 | 0 |
27/11/2017 |
2.71
|
87,200 | 2.62 | 2.80 | 2.62 | 0 | 0 | 0 |
24/11/2017 |
2.62
|
27,500 | 2.52 | 2.62 | 2.52 | 0 | 0 | 0 |
23/11/2017 |
2.52
|
47,500 | 2.52 | 2.52 | 2.43 | 0 | 0 | 0 |
22/11/2017 |
2.52
|
73,800 | 2.52 | 2.52 | 2.43 | 0 | 0 | 0 |
21/11/2017 |
2.52
|
39,500 | 2.62 | 2.62 | 2.43 | 0 | 0 | 0 |
20/11/2017 |
2.62
|
41,500 | 2.62 | 2.62 | 2.52 | 0 | 0 | 0 |
17/11/2017 |
2.62
|
70,800 | 2.62 | 2.80 | 2.62 | 0 | 0 | 0 |
16/11/2017 |
2.62
|
82,300 | 2.52 | 2.71 | 2.52 | 0 | 0 | 0 |
15/11/2017 |
2.52
|
57,700 | 2.43 | 2.62 | 2.43 | 0 | 0 | 0 |
14/11/2017 |
2.43
|
35,200 | 2.43 | 2.43 | 2.34 | 0 | 0 | 0 |
13/11/2017 |
2.43
|
64,100 | 2.52 | 2.52 | 2.34 | 0 | 0 | 0 |
10/11/2017 |
2.52
|
51,800 | 2.62 | 2.62 | 2.43 | 0 | 0 | 0 |
09/11/2017 |
2.62
|
70,700 | 2.62 | 2.62 | 2.43 | 0 | 0 | 0 |
08/11/2017 |
2.62
|
9,400 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 |
07/11/2017 |
2.62
|
77,900 | 2.71 | 2.71 | 2.52 | 0 | 0 | 0 |
06/11/2017 |
2.71
|
110,500 | 2.62 | 2.71 | 2.62 | 0 | 0 | 0 |
03/11/2017 |
2.62
|
31,900 | 2.71 | 2.71 | 2.62 | 0 | 0 | 0 |
02/11/2017 |
2.71
|
46,700 | 2.71 | 2.80 | 2.62 | 0 | 0 | 0 |
01/11/2017 |
2.71
|
39,000 | 2.71 | 2.80 | 2.71 | 0 | 0 | 0 |
31/10/2017 |
2.71
|
25,300 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 |
30/10/2017 |
2.71
|
49,800 | 2.90 | 2.90 | 2.71 | 0 | 0 | 0 |
27/10/2017 |
2.90
|
21,720 | 2.90 | 2.90 | 2.80 | 0 | 10,720 | -0.0 |
26/10/2017 |
2.90
|
112,700 | 3.18 | 3.18 | 2.90 | 0 | 0 | 0 |
25/10/2017 |
3.18
|
20,500 | 3.18 | 3.18 | 3.08 | 0 | 0 | 0 |
24/10/2017 |
3.18
|
14,700 | 3.27 | 3.27 | 3.18 | 0 | 0 | 0 |
23/10/2017 |
3.27
|
85,700 | 3.36 | 3.36 | 3.18 | 0 | 0 | 0 |
20/10/2017 |
3.36
|
61,000 | 3.46 | 3.46 | 3.27 | 0 | 0 | 0 |
19/10/2017 |
3.46
|
9,700 | 3.36 | 3.46 | 3.36 | 0 | 0 | 0 |
18/10/2017 |
3.36
|
40,000 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
17/10/2017 |
3.36
|
2,000 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 |
16/10/2017 |
3.36
|
35,900 | 3.36 | 3.46 | 3.36 | 0 | 0 | 0 |
13/10/2017 |
3.36
|
58,500 | 3.46 | 3.46 | 3.27 | 0 | 0 | 0 |
12/10/2017 |
3.46
|
47,200 | 3.36 | 3.46 | 3.36 | 0 | 0 | 0 |
11/10/2017 |
3.36
|
39,600 | 3.46 | 3.46 | 3.27 | 0 | 0 | 0 |
10/10/2017 |
3.46
|
28,300 | 3.46 | 3.46 | 3.36 | 0 | 0 | 0 |
09/10/2017 |
3.46
|
25,500 | 3.46 | 3.46 | 3.36 | 0 | 0 | 0 |
06/10/2017 |
3.46
|
40,500 | 3.55 | 3.55 | 3.46 | 0 | 0 | 0 |
05/10/2017 |
3.55
|
77,900 | 3.55 | 3.55 | 3.36 | 0 | 0 | 0 |
04/10/2017 |
3.55
|
101,400 | 3.55 | 3.55 | 3.46 | 0 | 0 | 0 |
03/10/2017 |
3.55
|
93,100 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
02/10/2017 |
3.55
|
50,200 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
29/09/2017 |
3.55
|
80,400 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
28/09/2017 |
3.55
|
89,100 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
27/09/2017 |
3.55
|
128,300 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
26/09/2017 |
3.55
|
46,400 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
25/09/2017 |
3.64
|
86,800 | 3.74 | 3.74 | 3.64 | 0 | 0 | 0 |
22/09/2017 |
3.74
|
37,000 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
21/09/2017 |
3.74
|
35,900 | 3.64 | 3.74 | 3.64 | 0 | 0 | 0 |
20/09/2017 |
3.64
|
22,400 | 3.83 | 3.83 | 3.64 | 0 | 0 | 0 |
19/09/2017 |
3.83
|
55,134 | 3.64 | 3.83 | 3.64 | 0 | 0 | 0 |
18/09/2017 |
3.64
|
73,436 | 3.55 | 3.64 | 3.64 | 0 | 0 | 0 |
15/09/2017 |
3.55
|
11,200 | 3.64 | 3.74 | 3.55 | 0 | 0 | 0 |
14/09/2017 |
3.64
|
23,800 | 3.55 | 3.74 | 3.64 | 0 | 0 | 0 |
13/09/2017 |
3.55
|
18,400 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
12/09/2017 |
3.64
|
15,000 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
11/09/2017 |
3.64
|
26,700 | 3.74 | 3.74 | 3.64 | 0 | 0 | 0 |
08/09/2017 |
3.74
|
15,900 | 3.64 | 3.83 | 3.64 | 0 | 0 | 0 |
07/09/2017 |
3.64
|
52,400 | 3.83 | 3.83 | 3.64 | 0 | 0 | 0 |
06/09/2017 |
3.83
|
138,210 | 3.55 | 3.83 | 3.64 | 0 | 0 | 0 |
05/09/2017 |
3.55
|
54,000 | 3.74 | 3.74 | 3.55 | 0 | 0 | 0 |
01/09/2017 |
3.74
|
51,110 | 3.64 | 3.74 | 3.64 | 0 | 0 | 0 |
31/08/2017 |
3.64
|
71,640 | 3.74 | 3.83 | 3.64 | 0 | 0 | 0 |
30/08/2017 |
3.74
|
75,500 | 3.83 | 3.83 | 3.64 | 0 | 0 | 0 |
29/08/2017 |
3.83
|
99,400 | 3.83 | 3.83 | 3.64 | 0 | 0 | 0 |
28/08/2017 |
3.83
|
70,000 | 3.74 | 3.83 | 3.74 | 0 | 0 | 0 |
25/08/2017 |
3.74
|
115,250 | 3.83 | 3.83 | 3.64 | 0 | 0 | 0 |
24/08/2017 |
3.83
|
84,400 | 3.83 | 3.83 | 3.74 | 0 | 0 | 0 |
23/08/2017 |
3.83
|
41,600 | 3.83 | 3.93 | 3.83 | 100 | 0 | 0.0 |
22/08/2017 |
3.83
|
102,800 | 3.93 | 3.93 | 3.74 | 0 | 0 | 0 |
21/08/2017 |
3.93
|
72,100 | 4.02 | 4.02 | 3.93 | 0 | 0 | 0 |
18/08/2017 |
4.02
|
135,500 | 4.02 | 4.02 | 3.93 | 4,000 | 0 | 0.0 |
17/08/2017 |
4.02
|
42,200 | 4.21 | 4.21 | 4.02 | 0 | 0 | 0 |
16/08/2017 |
4.21
|
74,500 | 4.30 | 4.30 | 4.11 | 0 | 0 | 0 |
15/08/2017 |
4.30
|
235,700 | 4.11 | 4.30 | 4.11 | 0 | 0 | 0 |
14/08/2017 |
4.11
|
113,000 | 4.02 | 4.11 | 4.02 | 0 | 0 | 0 |
11/08/2017 |
4.02
|
69,500 | 4.02 | 4.11 | 3.93 | 0 | 0 | 0 |
10/08/2017 |
4.02
|
136,000 | 4.21 | 4.21 | 4.02 | 0 | 0 | 0 |
09/08/2017 |
4.21
|
301,300 | 4.39 | 4.39 | 4.02 | 0 | 0 | 0 |
08/08/2017 |
4.39
|
194,700 | 4.49 | 4.49 | 4.30 | 0 | 0 | 0 |
07/08/2017 |
4.49
|
249,110 | 4.49 | 4.77 | 4.49 | 0 | 30,600 | -0.1 |
04/08/2017 |
4.49
|
643,800 | 4.11 | 4.49 | 4.02 | 0 | 0 | 0 |
03/08/2017 |
4.11
|
161,700 | 4.02 | 4.11 | 3.83 | 0 | 0 | 0 |
02/08/2017 |
4.02
|
158,400 | 4.02 | 4.02 | 3.83 | 0 | 40,000 | -0.2 |
01/08/2017 |
4.02
|
54,400 | 4.02 | 4.02 | 3.93 | 0 | 0 | 0 |
31/07/2017 |
4.02
|
138,300 | 4.11 | 4.11 | 4.02 | 0 | 0 | 0 |
28/07/2017 |
4.11
|
217,900 | 4.02 | 4.11 | 3.93 | 0 | 0 | 0 |
27/07/2017 |
4.02
|
282,600 | 4.11 | 4.21 | 4.02 | 0 | 0 | 0 |
26/07/2017 |
4.11
|
449,400 | 3.83 | 4.21 | 3.83 | 0 | 0 | 0 |
25/07/2017 |
3.83
|
63,400 | 3.83 | 3.83 | 3.64 | 0 | 0 | 0 |
24/07/2017 |
3.83
|
110,700 | 4.02 | 4.02 | 3.83 | 0 | 23,500 | -0.1 |
21/07/2017 |
4.02
|
190,200 | 4.21 | 4.21 | 4.02 | 0 | 36,500 | -0.2 |
20/07/2017 |
4.21
|
130,700 | 4.21 | 4.21 | 4.11 | 0 | 0 | 0 |
19/07/2017 |
4.21
|
276,800 | 4.11 | 4.30 | 4.02 | 0 | 0 | 0 |
18/07/2017 |
4.11
|
66,800 | 4.11 | 4.11 | 4.02 | 0 | 0 | 0 |
17/07/2017 |
4.11
|
214,800 | 4.21 | 4.30 | 4.11 | 0 | 0 | 0 |
14/07/2017 |
4.21
|
180,600 | 4.21 | 4.30 | 4.11 | 0 | 0 | 0 |
13/07/2017 |
4.21
|
98,500 | 4.30 | 4.30 | 4.11 | 0 | 0 | 0 |
12/07/2017 |
4.30
|
308,200 | 4.39 | 4.49 | 4.11 | 0 | 0 | 0 |
11/07/2017 |
4.39
|
340,900 | 4.02 | 4.39 | 4.11 | 45,400 | 0 | 0.2 |