Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-16) |
-0.30 | -9.38% | 28,200 | 0 | 0 |
2.80
3.20
2.90
|
2 tháng
(2024-09-16) |
-0.70 | -19.44% | 35,800 | 0 | 0 |
2.80
3.60
2.90
|
3 tháng
(2024-08-19) |
0.10 | 3.57% | 38,700 | 0 | 0 |
2.80
3.60
2.90
|
6 tháng
(2024-05-20) |
-0.70 | -19.44% | 45,600 | 0 | 0 |
2.80
3.60
2.90
|
12 tháng
(2023-11-22) |
-1.30 | -30.95% | 178,900 | -1,100 | -0.0 |
2.80
4.50
2.90
|
24 tháng
(2022-11-28) |
-1.30 | -30.95% | 445,396 | -13,000 | -0.0 |
2.80
5
2.90
|
36 tháng
(2021-12-01) |
-6.80 | -70.10% | 4,346,680 | -67,000 | -0.5 |
2.80
10.20
2.90
|
60 tháng
(2019-12-12) |
-0.90 | -23.68% | 10,790,384 | -71,392 | -0.6 |
2.60
12.40
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/10/2017 |
3.10
|
1,307 | 3 | 3.10 | 3 | 0 | 0 | 0 |
29/09/2017 |
3
|
7,600 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
28/09/2017 |
3.10
|
300 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
27/09/2017 |
3.10
|
1,200 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
26/09/2017 |
3.10
|
1,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
25/09/2017 |
3.10
|
78,593 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
22/09/2017 |
3.10
|
1,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
21/09/2017 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
20/09/2017 |
3.10
|
20,100 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
19/09/2017 |
3.20
|
400 | 3 | 3.20 | 3 | 0 | 0 | 0 |
18/09/2017 |
3
|
2,800 | 2.80 | 3 | 2.90 | 0 | 0 | 0 |
15/09/2017 |
2.80
|
72,500 | 3.10 | 3.20 | 2.80 | 0 | 26,100 | -0.1 |
14/09/2017 |
3.10
|
13,400 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
13/09/2017 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
12/09/2017 |
3.20
|
3,900 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
11/09/2017 |
3.10
|
3,700 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
08/09/2017 |
3.20
|
3,600 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
07/09/2017 |
3.20
|
21,510 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
06/09/2017 |
3.30
|
54,500 | 3.10 | 3.30 | 3 | 200 | 0 | 0.0 |
05/09/2017 |
3.10
|
20,000 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
01/09/2017 |
3.30
|
5,640 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
31/08/2017 |
3.30
|
10,200 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
30/08/2017 |
3.30
|
800 | 3.40 | 3.40 | 3.30 | 100 | 0 | 0.0 |
29/08/2017 |
3.40
|
3,000 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
28/08/2017 |
3.40
|
200 | 3.20 | 3.40 | 3.40 | 0 | 0 | 0 |
25/08/2017 |
3.20
|
10,300 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
24/08/2017 |
3.50
|
18,600 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
23/08/2017 |
3.50
|
2,200 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
22/08/2017 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
21/08/2017 |
3.50
|
3,000 | 3.50 | 3.50 | 3.40 | 100 | 0 | 0.0 |
18/08/2017 |
3.50
|
10,300 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
17/08/2017 |
3.50
|
174,400 | 3.50 | 3.50 | 3.30 | 300 | 0 | 0.0 |
16/08/2017 |
3.50
|
104,600 | 3.60 | 3.60 | 3.30 | 100 | 1,000 | -0.0 |
15/08/2017 |
3.60
|
29,824 | 3.40 | 3.70 | 3.50 | 0 | 0 | 0 |
14/08/2017 |
3.40
|
307,707 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
11/08/2017 |
3.70
|
8,800 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
10/08/2017 |
3.60
|
4,400 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
09/08/2017 |
3.60
|
26,000 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
08/08/2017 |
3.50
|
13,700 | 3.60 | 3.60 | 3.40 | 300 | 0 | 0.0 |
07/08/2017 |
3.60
|
21,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
04/08/2017 |
3.60
|
11,200 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
03/08/2017 |
3.50
|
4,800 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
02/08/2017 |
3.40
|
16,044 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
01/08/2017 |
3.40
|
61,800 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
31/07/2017 |
3.50
|
15,200 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
28/07/2017 |
3.40
|
34,600 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
27/07/2017 |
3.50
|
1,300 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
26/07/2017 |
3.50
|
4,800 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
25/07/2017 |
3.50
|
12,100 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
24/07/2017 |
3.50
|
23,600 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
21/07/2017 |
3.50
|
11,800 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
20/07/2017 |
3.50
|
10,250 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
19/07/2017 |
3.50
|
10,016 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
18/07/2017 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
17/07/2017 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
14/07/2017 |
3.60
|
39,300 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
13/07/2017 |
3.60
|
16,600 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
12/07/2017 |
3.60
|
8,700 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
11/07/2017 |
3.60
|
3,630 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
10/07/2017 |
3.60
|
10,600 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
07/07/2017 |
3.60
|
16,300 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
06/07/2017 |
3.70
|
16,500 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
05/07/2017 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
04/07/2017 |
3.70
|
6,200 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
03/07/2017 |
3.70
|
32,400 | 3.60 | 3.70 | 3.50 | 800 | 0 | 0.0 |
30/06/2017 |
3.60
|
6,200 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
29/06/2017 |
3.60
|
5,100 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
28/06/2017 |
3.60
|
700 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
27/06/2017 |
3.70
|
300 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
26/06/2017 |
3.70
|
1,346 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
23/06/2017 |
3.70
|
5,200 | 3.50 | 3.70 | 3.70 | 0 | 0 | 0 |
22/06/2017 |
3.50
|
200 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
21/06/2017 |
3.70
|
10,100 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
20/06/2017 |
3.70
|
2,200 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
19/06/2017 |
3.70
|
3,800 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
16/06/2017 |
3.60
|
11,900 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
15/06/2017 |
3.70
|
3,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
14/06/2017 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
13/06/2017 |
3.70
|
85,000 | 3.70 | 3.80 | 3.70 | 600 | 0 | 0.0 |
12/06/2017 |
3.70
|
31,700 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
09/06/2017 |
3.60
|
1,800 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
08/06/2017 |
3.60
|
1,746 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
07/06/2017 |
3.70
|
5,700 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
06/06/2017 |
3.70
|
800 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
05/06/2017 |
3.80
|
8,900 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
02/06/2017 |
3.80
|
20,800 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
01/06/2017 |
3.60
|
13,800 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
31/05/2017 |
3.70
|
3,600 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
30/05/2017 |
3.60
|
5,600 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
29/05/2017 |
3.70
|
1,200 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
26/05/2017 |
3.70
|
23,200 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
25/05/2017 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
24/05/2017 |
3.80
|
4,200 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
23/05/2017 |
3.70
|
23,300 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
22/05/2017 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
19/05/2017 |
3.70
|
11,100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
18/05/2017 |
3.80
|
14,600 | 3.80 | 3.80 | 3.60 | 3,000 | 0 | 0.0 |
17/05/2017 |
3.80
|
10,200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
16/05/2017 |
3.80
|
19,600 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
15/05/2017 |
3.60
|
5,200 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |