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) |
-1.20 | -13.04% | 3,600 | 0 | 0 |
6.80
9.20
8
|
2 tháng
(2024-07-22) |
-1 | -11.11% | 4,600 | 0 | 0 |
6.80
9.20
8
|
3 tháng
(2024-06-24) |
-1.80 | -18.37% | 5,500 | 0 | 0 |
6.80
9.80
8
|
6 tháng
(2024-03-25) |
-7.30 | -47.71% | 63,500 | 0 | 0 |
6.80
15.30
8
|
12 tháng
(2023-09-26) |
2.50 | 45.45% | 687,900 | 0 | 0 |
5.50
15.30
8
|
24 tháng
(2022-10-03) |
4 | 100% | 2,420,330 | -20,400 | -0.1 |
3
15.30
8
|
36 tháng
(2021-10-06) |
-3.10 | -27.93% | 10,390,807 | -14,800 | -0.1 |
3
15.30
8
|
60 tháng
(2019-10-17) |
5.50 | 220% | 11,578,963 | -14,700 | -0.1 |
1.90
15.30
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/09/2017 |
3.70
|
5,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
22/09/2017 |
3.70
|
6,530 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
21/09/2017 |
4
|
770 | 3.40 | 4 | 3.40 | 0 | 0 | 0 |
20/09/2017 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
19/09/2017 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
18/09/2017 |
4
|
2,953 | 4 | 4 | 4 | 0 | 0 | 0 |
15/09/2017 |
3.60
|
5,080 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
14/09/2017 |
3.80
|
7,600 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
13/09/2017 |
4
|
8,900 | 4.80 | 4.80 | 3.60 | 0 | 0 | 0 |
12/09/2017 |
4.20
|
6,150 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
11/09/2017 |
3.70
|
4,006 | 4 | 4 | 3.70 | 0 | 0 | 0 |
08/09/2017 |
4
|
13,494 | 4 | 4 | 4 | 0 | 0 | 0 |
07/09/2017 |
3.70
|
5,211 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
06/09/2017 |
3.60
|
103 | 4 | 3.60 | 3.60 | 0 | 0 | 0 |
05/09/2017 |
3.60
|
10,666 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
01/09/2017 |
4.10
|
260,000 | 4.10 | 4.10 | 3.20 | 0 | 0 | 0 |
31/08/2017 |
3.60
|
252,101 | 4.60 | 4.60 | 3.60 | 0 | 0 | 0 |
30/08/2017 |
4.10
|
140 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
29/08/2017 |
3.60
|
10,350 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
28/08/2017 |
4.20
|
1,900 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
25/08/2017 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
24/08/2017 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
23/08/2017 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
22/08/2017 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
21/08/2017 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
18/08/2017 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
17/08/2017 |
4.60
|
10,308 | 4.10 | 4.60 | 4.10 | 0 | 0 | 0 |
16/08/2017 |
4.70
|
40,100 | 4 | 4.70 | 4 | 0 | 0 | 0 |
15/08/2017 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
14/08/2017 |
4.70
|
4,100 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
11/08/2017 |
4.80
|
53,451 | 4.50 | 4.80 | 4 | 0 | 0 | 0 |
10/08/2017 |
4.20
|
400 | 4.60 | 4.70 | 4.20 | 0 | 0 | 0 |
09/08/2017 |
4.60
|
2,100 | 4.40 | 4.60 | 4.10 | 0 | 0 | 0 |
08/08/2017 |
4.40
|
23,400 | 4.30 | 4.80 | 4.10 | 0 | 0 | 0 |
07/08/2017 |
4.30
|
19,800 | 4.20 | 4.70 | 4.30 | 0 | 0 | 0 |
04/08/2017 |
4.20
|
400 | 4.40 | 4.70 | 4.20 | 0 | 0 | 0 |
03/08/2017 |
4.40
|
53,600 | 4 | 4.40 | 4.30 | 0 | 0 | 0 |
02/08/2017 |
4
|
17,400 | 3.80 | 4 | 3.50 | 0 | 0 | 0 |
01/08/2017 |
3.80
|
14,600 | 4 | 4 | 3.50 | 0 | 0 | 0 |
31/07/2017 |
4
|
11,500 | 4 | 4 | 3.40 | 0 | 0 | 0 |
28/07/2017 |
4
|
2,900 | 4.50 | 4.50 | 4 | 0 | 0 | 0 |
27/07/2017 |
4.50
|
56 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
26/07/2017 |
4.50
|
100 | 3.90 | 4.50 | 4.50 | 0 | 0 | 0 |
25/07/2017 |
3.90
|
9,500 | 3.90 | 4.40 | 3.90 | 0 | 0 | 0 |
24/07/2017 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
21/07/2017 |
3.90
|
30,810 | 3.70 | 3.90 | 3.90 | 0 | 0 | 0 |
20/07/2017 |
3.70
|
16,200 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
19/07/2017 |
3.90
|
2,232 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
18/07/2017 |
3.90
|
400 | 4 | 4 | 3.70 | 0 | 0 | 0 |
17/07/2017 |
4
|
1,200 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
14/07/2017 |
3.90
|
7,100 | 4.10 | 4.10 | 3.20 | 0 | 0 | 0 |
13/07/2017 |
4.10
|
6,560 | 4.50 | 4.50 | 3.60 | 0 | 0 | 0 |
12/07/2017 |
4.50
|
3,002 | 4.50 | 4.60 | 3.90 | 0 | 0 | 0 |
11/07/2017 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
10/07/2017 |
4.50
|
0 | 4.20 | 4.50 | 4.50 | 0 | 0 | 0 |
07/07/2017 |
4.20
|
10,830 | 4 | 4.60 | 4.20 | 0 | 0 | 0 |
06/07/2017 |
4
|
27,950 | 4 | 4.10 | 4 | 0 | 0 | 0 |
05/07/2017 |
4
|
900 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
04/07/2017 |
4.10
|
12,200 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
03/07/2017 |
4
|
23,900 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
30/06/2017 |
3.90
|
100 | 3.70 | 3.90 | 3.90 | 0 | 0 | 0 |
29/06/2017 |
3.70
|
2,800 | 3.90 | 4.30 | 3.70 | 0 | 0 | 0 |
28/06/2017 |
3.90
|
16,400 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
27/06/2017 |
3.80
|
5,800 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
26/06/2017 |
3.90
|
300 | 3.50 | 3.90 | 3.50 | 0 | 0 | 0 |
23/06/2017 |
3.50
|
12,210 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
22/06/2017 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
21/06/2017 |
3.50
|
1,021 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
20/06/2017 |
3.70
|
0 | 4.10 | 3.70 | 3.70 | 0 | 0 | 0 |
19/06/2017 |
4.10
|
5,040 | 3.80 | 4.30 | 3.50 | 0 | 0 | 0 |
16/06/2017 |
3.80
|
10,800 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
15/06/2017 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
14/06/2017 |
3.80
|
3,700 | 4 | 4 | 3.80 | 0 | 0 | 0 |
13/06/2017 |
4
|
88,800 | 3.60 | 4.10 | 3.60 | 0 | 0 | 0 |
12/06/2017 |
3.60
|
10,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
09/06/2017 |
3.70
|
9,991 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
08/06/2017 |
3.60
|
13,400 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
07/06/2017 |
3.70
|
305 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
06/06/2017 |
3.70
|
10,700 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
05/06/2017 |
3.60
|
21,000 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
02/06/2017 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
01/06/2017 |
3.90
|
5,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
31/05/2017 |
3.90
|
147 | 3.60 | 3.90 | 3.90 | 0 | 0 | 0 |
30/05/2017 |
3.60
|
1,700 | 3.70 | 4.10 | 3.60 | 0 | 0 | 0 |
29/05/2017 |
3.70
|
7,700 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
26/05/2017 |
3.60
|
10,463 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
25/05/2017 |
3.90
|
164,200 | 3.20 | 3.90 | 3.20 | 0 | 0 | 0 |
24/05/2017 |
3.20
|
41,500 | 3.20 | 3.50 | 3 | 0 | 0 | 0 |
23/05/2017 |
3.20
|
14,720 | 3.70 | 3.70 | 3.20 | 0 | 0 | 0 |
22/05/2017 |
3.70
|
96,387 | 3.40 | 3.70 | 3.70 | 0 | 0 | 0 |
19/05/2017 |
3.40
|
17,910 | 3.10 | 3.40 | 3.20 | 0 | 0 | 0 |
18/05/2017 |
3.10
|
74,300 | 3 | 3.10 | 3 | 0 | 0 | 0 |
17/05/2017 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
16/05/2017 |
3
|
3,100 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
15/05/2017 |
2.90
|
14,000 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
12/05/2017 |
3.10
|
13,600 | 2.70 | 3.10 | 2.90 | 0 | 0 | 0 |
11/05/2017 |
2.70
|
9,200 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
10/05/2017 |
2.90
|
9,600 | 2.60 | 2.90 | 2.70 | 0 | 0 | 0 |
09/05/2017 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
08/05/2017 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |