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) |
-0.30 | -8.82% | 169,900 | 700 | 0.0 |
3
3.50
3.10
|
2 tháng
(2024-07-22) |
-0.40 | -11.43% | 241,700 | 700 | 0.0 |
3
3.60
3.10
|
3 tháng
(2024-06-24) |
-0.40 | -11.43% | 343,300 | 100 | 0.0 |
3
3.70
3.10
|
6 tháng
(2024-03-25) |
-0.80 | -20.51% | 892,900 | 0 | 0.0 |
3
4
3.10
|
12 tháng
(2023-09-26) |
-0.40 | -11.43% | 2,211,473 | 800 | 0.0 |
2.90
4.40
3.10
|
24 tháng
(2022-10-03) |
-1.20 | -27.91% | 4,196,407 | -482,100 | -1.4 |
2.60
4.40
3.10
|
36 tháng
(2021-10-06) |
-8.40 | -73.04% | 12,274,838 | -163,000 | 1.8 |
2.60
13.40
3.10
|
60 tháng
(2019-10-17) |
-3.30 | -51.56% | 19,760,775 | -18,863 | 2.9 |
2.60
16
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2017 |
3.80
|
1,000 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
28/11/2017 |
3.70
|
200 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
27/11/2017 |
3.70
|
225 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
24/11/2017 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
23/11/2017 |
3.70
|
450 | 3.80 | 3.90 | 3.70 | 100 | 0 | 0.0 |
22/11/2017 |
3.80
|
200 | 3.70 | 3.80 | 3.80 | 100 | 0 | 0.0 |
21/11/2017 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
20/11/2017 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
17/11/2017 |
3.70
|
500 | 3.80 | 4.10 | 3.70 | 0 | 0 | 0 |
16/11/2017 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
15/11/2017 |
3.80
|
20 | 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
|
100 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
10/11/2017 |
4.20
|
100 | 4.10 | 4.20 | 4.20 | 0 | 0 | 0 |
09/11/2017 |
4.10
|
2,900 | 3.80 | 4.10 | 4.10 | 0 | 100 | -0.0 |
08/11/2017 |
3.80
|
216 | 3.50 | 3.80 | 3.80 | 0 | 0 | 0 |
07/11/2017 |
3.50
|
600 | 3.40 | 3.70 | 3.50 | 0 | 0 | 0 |
06/11/2017 |
3.40
|
400 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
03/11/2017 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
02/11/2017 |
3.70
|
1,086 | 4.10 | 4.40 | 3.70 | 400 | 0 | 0.0 |
01/11/2017 |
4.10
|
200 | 4.20 | 4.20 | 4 | 100 | 0 | 0.0 |
31/10/2017 |
4.20
|
300 | 4.20 | 4.50 | 4.20 | 200 | 0 | 0.0 |
30/10/2017 |
4.20
|
100 | 3.90 | 4.20 | 4.20 | 0 | 0 | 0 |
27/10/2017 |
3.90
|
255 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
26/10/2017 |
4.10
|
100 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
25/10/2017 |
4.40
|
7,200 | 4.20 | 4.50 | 4.30 | 200 | 0 | 0.0 |
24/10/2017 |
4.20
|
883 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
23/10/2017 |
4.30
|
3,900 | 4.10 | 4.50 | 4.30 | 200 | 0 | 0.0 |
20/10/2017 |
4.10
|
5,900 | 3.80 | 4.10 | 4.10 | 300 | 0 | 0.0 |
19/10/2017 |
3.80
|
2,110 | 3.80 | 4 | 3.80 | 800 | 0 | 0.0 |
18/10/2017 |
3.80
|
3,450 | 3.90 | 3.90 | 3.80 | 1,200 | 0 | 0.0 |
17/10/2017 |
3.90
|
1,200 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
16/10/2017 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
13/10/2017 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
12/10/2017 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
11/10/2017 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
10/10/2017 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
09/10/2017 |
3.90
|
1,100 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
06/10/2017 |
4.30
|
408 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
05/10/2017 |
4.70
|
255 | 4.70 | 4.70 | 4.40 | 0 | 100 | -0.0 |
04/10/2017 |
4.70
|
200 | 4.40 | 4.70 | 4.30 | 0 | 0 | 0 |
03/10/2017 |
4.40
|
1,890 | 4.10 | 4.40 | 3.70 | 0 | 0 | 0 |
02/10/2017 |
4.10
|
806 | 3.80 | 4.10 | 4 | 0 | 0 | 0 |
29/09/2017 |
3.80
|
25 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
28/09/2017 |
3.80
|
2,430 | 3.60 | 3.80 | 3.70 | 1,800 | 0 | 0.0 |
27/09/2017 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
26/09/2017 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
25/09/2017 |
3.60
|
73 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
22/09/2017 |
3.60
|
8 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
21/09/2017 |
3.60
|
124 | 3.40 | 3.60 | 3.60 | 0 | 0 | 0 |
20/09/2017 |
3.40
|
10 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
19/09/2017 |
3.40
|
3 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
18/09/2017 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
15/09/2017 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
14/09/2017 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
13/09/2017 |
3.40
|
630 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
12/09/2017 |
3.70
|
500 | 3.40 | 3.70 | 3.70 | 0 | 0 | 0 |
11/09/2017 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
08/09/2017 |
3.40
|
400 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
07/09/2017 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
06/09/2017 |
3.40
|
19 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
05/09/2017 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
01/09/2017 |
3.40
|
2,110 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
31/08/2017 |
3.60
|
210 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
30/08/2017 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
29/08/2017 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
28/08/2017 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
25/08/2017 |
3.80
|
1,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
24/08/2017 |
3.80
|
2,700 | 3.60 | 3.80 | 3.30 | 0 | 0 | 0 |
23/08/2017 |
3.60
|
100 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
22/08/2017 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
21/08/2017 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
18/08/2017 |
3.70
|
700 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
17/08/2017 |
3.90
|
10,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
16/08/2017 |
3.90
|
3,200 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
15/08/2017 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
14/08/2017 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
11/08/2017 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
10/08/2017 |
3.80
|
20,155 | 3.50 | 3.80 | 3.70 | 0 | 0 | 0 |
09/08/2017 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
08/08/2017 |
3.50
|
110 | 3.20 | 3.50 | 3.50 | 0 | 0 | 0 |
07/08/2017 |
3.20
|
15,000 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
04/08/2017 |
3.50
|
32,000 | 3.60 | 3.60 | 3.50 | 0 | 32,000 | -0.1 |
03/08/2017 |
3.60
|
3,214 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
02/08/2017 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
01/08/2017 |
3.90
|
100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
31/07/2017 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
28/07/2017 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
27/07/2017 |
4
|
100 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
26/07/2017 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
25/07/2017 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
24/07/2017 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
21/07/2017 |
4.10
|
2,909 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
20/07/2017 |
4.10
|
2,940 | 3.80 | 4.10 | 3.90 | 0 | 0 | 0 |
19/07/2017 |
3.80
|
684 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
18/07/2017 |
4.20
|
137 | 4.20 | 4.20 | 4.20 | 100 | 0 | 0.0 |
17/07/2017 |
4.20
|
5,500 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
14/07/2017 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
13/07/2017 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
12/07/2017 |
4.10
|
100 | 4 | 4.10 | 4.10 | 0 | 0 | 0 |