| 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) |
-2 | -7.69% | 61,100 | -300 | -0.0 |
23.20
27.80
24
|
|
2 tháng
(2024-07-22) |
5.20 | 27.66% | 624,600 | -2,000 | -0.1 |
18.80
30.50
24
|
|
3 tháng
(2024-06-21) |
5.70 | 31.15% | 722,800 | -2,000 | -0.1 |
16.40
30.50
24
|
|
6 tháng
(2024-03-25) |
14.10 | 142.42% | 1,716,700 | -2,000 | -0.1 |
9.60
30.50
24
|
|
12 tháng
(2023-09-25) |
17.95 | 296.80% | 3,746,354 | -3,600 | -0.1 |
5.86
30.50
24
|
|
24 tháng
(2022-09-30) |
16.72 | 229.81% | 4,039,645 | -35,000 | -0.3 |
5.29
30.50
24
|
|
36 tháng
(2021-10-05) |
16.80 | 233.17% | 4,781,851 | -36,950 | -0.3 |
5.29
30.50
24
|
|
60 tháng
(2019-10-16) |
20.72 | 631.16% | 6,462,003 | -15,760 | -0.2 |
2.73
30.50
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/11/2017 |
3.75
|
300 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 27/11/2017 |
3.75
|
2,500 | 4.08 | 4.08 | 3.68 | 200 | 0 | 0.0 |
| 24/11/2017 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 23/11/2017 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 22/11/2017 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 21/11/2017 |
4.08
|
1,500 | 4.15 | 4.15 | 4.08 | 0 | 0 | 0 |
| 20/11/2017 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 17/11/2017 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 16/11/2017 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 15/11/2017 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 14/11/2017 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 13/11/2017 |
4.15
|
300 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 10/11/2017 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 09/11/2017 |
4.15
|
1,000 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 08/11/2017 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 07/11/2017 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 06/11/2017 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 03/11/2017 |
4.15
|
2,500 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 02/11/2017 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 01/11/2017 |
4.15
|
1,000 | 4.21 | 4.21 | 4.15 | 0 | 0 | 0 |
| 31/10/2017 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 30/10/2017 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 27/10/2017 |
4.21
|
700 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 26/10/2017 |
4.21
|
1,000 | 4.28 | 4.28 | 4.21 | 0 | 0 | 0 |
| 25/10/2017 |
4.28
|
1,900 | 4.28 | 4.28 | 4.21 | 0 | 0 | 0 |
| 24/10/2017 |
4.28
|
3,500 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 23/10/2017 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 20/10/2017 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 19/10/2017 |
4.28
|
1,000 | 4.15 | 4.35 | 4.28 | 0 | 0 | 0 |
| 18/10/2017 |
4.15
|
800 | 4.21 | 4.21 | 4.15 | 0 | 0 | 0 |
| 17/10/2017 |
4.21
|
5,000 | 4.28 | 4.35 | 4.21 | 0 | 0 | 0 |
| 16/10/2017 |
4.28
|
1,900 | 4.35 | 4.35 | 4.28 | 0 | 0 | 0 |
| 13/10/2017 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 12/10/2017 |
4.35
|
2,000 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 11/10/2017 |
4.35
|
1,100 | 4.35 | 4.35 | 4.35 | 100 | 0 | 0.0 |
| 10/10/2017 |
4.35
|
1,900 | 4.35 | 4.35 | 4.28 | 0 | 0 | 0 |
| 09/10/2017 |
4.35
|
7,509 | 4.21 | 4.55 | 4.35 | 0 | 0 | 0 |
| 06/10/2017 |
4.21
|
19,900 | 4.28 | 4.28 | 4.21 | 100 | 0 | 0.0 |
| 05/10/2017 |
4.28
|
300 | 4.21 | 4.28 | 4.28 | 0 | 0 | 0 |
| 04/10/2017 |
4.21
|
24,500 | 4.28 | 4.28 | 4.21 | 0 | 0 | 0 |
| 03/10/2017 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 02/10/2017 |
4.28
|
2,000 | 4.28 | 4.35 | 4.28 | 0 | 0 | 0 |
| 29/09/2017 |
4.28
|
600 | 4.35 | 4.35 | 4.28 | 0 | 0 | 0 |
| 28/09/2017 |
4.35
|
100 | 4.35 | 4.35 | 4.35 | 100 | 0 | 0.0 |
| 27/09/2017 |
4.35
|
2,000 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 26/09/2017 |
4.35
|
8,300 | 4.35 | 4.55 | 4.35 | 200 | 0 | 0.0 |
| 25/09/2017 |
4.35
|
100 | 4.28 | 4.35 | 4.35 | 0 | 0 | 0 |
| 22/09/2017 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 21/09/2017 |
4.28
|
1,400 | 4.28 | 4.42 | 4.28 | 100 | 0 | 0.0 |
| 20/09/2017 |
4.28
|
8,000 | 4.08 | 4.35 | 4.28 | 0 | 0 | 0 |
| 19/09/2017 |
4.08
|
6,080 | 4.15 | 4.28 | 4.01 | 100 | 0 | 0.0 |
| 18/09/2017 |
4.15
|
100 | 3.95 | 4.15 | 4.15 | 0 | 0 | 0 |
| 15/09/2017 |
3.95
|
9,900 | 4.21 | 4.28 | 3.95 | 400 | 0 | 0.0 |
| 14/09/2017 |
4.21
|
200 | 4.42 | 4.42 | 4.21 | 200 | 0 | 0.0 |
| 13/09/2017 |
4.42
|
700 | 4.08 | 4.42 | 4.42 | 0 | 0 | 0 |
| 12/09/2017 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 11/09/2017 |
4.08
|
4,000 | 4.28 | 4.28 | 4.08 | 0 | 0 | 0 |
| 08/09/2017 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 07/09/2017 |
4.28
|
1,000 | 4.21 | 4.28 | 4.28 | 0 | 0 | 0 |
| 06/09/2017 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 05/09/2017 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 01/09/2017 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 31/08/2017 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 30/08/2017 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 29/08/2017 |
4.21
|
200 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 28/08/2017 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 25/08/2017 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 24/08/2017 |
4.21
|
5,500 | 4.01 | 4.21 | 3.61 | 0 | 0 | 0 |
| 23/08/2017 |
4.01
|
2,100 | 4.21 | 4.21 | 4.01 | 200 | 0 | 0.0 |
| 22/08/2017 |
4.21
|
1,010 | 4.08 | 4.21 | 4.21 | 0 | 0 | 0 |
| 21/08/2017 |
4.08
|
1,920 | 3.75 | 4.08 | 4.08 | 200 | 0 | 0.0 |
| 18/08/2017 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 17/08/2017 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 16/08/2017 |
3.75
|
1,400 | 3.41 | 3.75 | 3.75 | 0 | 0 | 0 |
| 15/08/2017 |
3.41
|
9,000 | 3.75 | 3.75 | 3.41 | 100 | 0 | 0.0 |
| 14/08/2017 |
3.75
|
1,650 | 4.15 | 4.15 | 3.75 | 0 | 0 | 0 |
| 11/08/2017 |
4.15
|
1,100 | 3.95 | 4.15 | 3.88 | 0 | 0 | 0 |
| 10/08/2017 |
3.95
|
800 | 3.95 | 4.01 | 3.95 | 0 | 0 | 0 |
| 09/08/2017 |
3.95
|
2,800 | 4.01 | 4.01 | 3.61 | 0 | 0 | 0 |
| 08/08/2017 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
| 07/08/2017 |
4.01
|
3,100 | 4.01 | 4.01 | 3.61 | 0 | 0 | 0 |
| 04/08/2017 |
4.01
|
2,500 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
| 03/08/2017 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
| 02/08/2017 |
4.01
|
3,000 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
| 01/08/2017 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
| 31/07/2017 |
4.01
|
2,010 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
| 28/07/2017 |
4.01
|
8,800 | 4.15 | 4.15 | 4.01 | 0 | 0 | 0 |
| 27/07/2017 |
4.15
|
2,000 | 4.01 | 4.15 | 4.15 | 0 | 0 | 0 |
| 26/07/2017 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
| 25/07/2017 |
4.01
|
13,800 | 4.28 | 4.28 | 4.01 | 0 | 0 | 0 |
| 24/07/2017 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 21/07/2017 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 20/07/2017 |
4.28
|
14 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 19/07/2017 |
4.28
|
7,500 | 4.28 | 4.28 | 4.21 | 0 | 0 | 0 |
| 18/07/2017 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 17/07/2017 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 14/07/2017 |
4.28
|
2,000 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 13/07/2017 |
4.28
|
9,000 | 4.28 | 4.28 | 4.15 | 0 | 0 | 0 |
| 12/07/2017 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 11/07/2017 |
4.28
|
5,700 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |