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) |
-0.10 | -0.83% | 294,100 | -1,300 | -0.0 |
11.90
12.10
11.90
|
2 tháng
(2024-07-22) |
-1 | -7.75% | 830,900 | 11,100 | 0.1 |
11.75
13
11.90
|
3 tháng
(2024-06-24) |
-1.60 | -11.85% | 1,520,700 | 8,800 | 0.1 |
11.75
13.65
11.90
|
6 tháng
(2024-03-25) |
-1.15 | -8.81% | 3,747,100 | -10,900 | -0.2 |
11.75
13.75
11.90
|
12 tháng
(2023-09-26) |
-1.80 | -13.14% | 9,337,800 | -156,364 | -1.9 |
11.75
14.20
11.90
|
24 tháng
(2022-10-03) |
-1.11 | -8.56% | 38,426,200 | -181,852 | -1.4 |
8.15
15.55
11.90
|
36 tháng
(2021-10-06) |
-0.03 | -0.24% | 110,054,400 | -542,311 | -7.3 |
8.15
31.26
11.90
|
60 tháng
(2019-10-17) |
0.45 | 3.92% | 145,894,360 | -249,461 | -3.7 |
7.19
31.26
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2017 |
3.15
|
100 | 3.16 | 3.16 | 3.15 | 0 | 0 | 0 |
06/07/2017 |
3.16
|
2,800 | 3.16 | 3.29 | 3.08 | 60 | 1,580 | -0.0 |
05/07/2017 |
3.16
|
30 | 3.15 | 3.16 | 3.15 | 0 | 10 | -0 |
04/07/2017 |
3.15
|
4,910 | 3.14 | 3.16 | 3.11 | 3,320 | 10 | 0.0 |
03/07/2017 |
3.14
|
2,690 | 3.15 | 3.16 | 3.14 | 1,580 | 1,200 | 0.0 |
30/06/2017 |
3.15
|
1,860 | 3.15 | 3.19 | 3.06 | 1,830 | 0 | 0.0 |
29/06/2017 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
28/06/2017 |
3.15
|
900 | 3.11 | 3.15 | 3.11 | 0 | 0 | 0 |
27/06/2017 |
3.11
|
10,660 | 3.14 | 3.14 | 3.11 | 10,540 | 0 | 0.1 |
26/06/2017 |
3.14
|
10 | 3.20 | 3.20 | 3.14 | 0 | 0 | 0 |
23/06/2017 |
3.20
|
10 | 3.11 | 3.20 | 3.20 | 0 | 0 | 0 |
22/06/2017 |
3.11
|
60 | 3.10 | 3.11 | 3.10 | 50 | 0 | 0.0 |
21/06/2017 |
3.10
|
2,310 | 3.03 | 3.10 | 2.97 | 0 | 0 | 0 |
20/06/2017 |
3.03
|
110 | 3.18 | 3.18 | 3.03 | 0 | 0 | 0 |
19/06/2017 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
16/06/2017 |
3.18
|
10 | 3.16 | 3.18 | 3.18 | 0 | 0 | 0 |
15/06/2017 |
3.16
|
14,890 | 3.20 | 3.20 | 2.97 | 8,450 | 0 | 0.1 |
14/06/2017 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
13/06/2017 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
12/06/2017 |
3.20
|
15,010 | 3.16 | 3.20 | 3.01 | 14,500 | 0 | 0.1 |
09/06/2017 |
3.16
|
600 | 3.20 | 3.20 | 3.12 | 390 | 0 | 0.0 |
08/06/2017 |
3.20
|
20 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
07/06/2017 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
06/06/2017 |
3.20
|
3,300 | 3.20 | 3.20 | 3.18 | 1,000 | 0 | 0.0 |
05/06/2017 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
02/06/2017 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
01/06/2017 |
3.20
|
10 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
31/05/2017 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
30/05/2017 |
3.20
|
1,110 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
29/05/2017 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
26/05/2017 |
3.20
|
6,720 | 3.20 | 3.30 | 3.16 | 0 | 0 | 0 |
25/05/2017 |
3.20
|
2,610 | 3.20 | 3.20 | 3.01 | 1,050 | 0 | 0.0 |
24/05/2017 |
3.20
|
260 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
23/05/2017 |
3.20
|
3,810 | 3.20 | 3.23 | 3.05 | 1,070 | 0 | 0.0 |
22/05/2017 |
3.20
|
230 | 3.16 | 3.20 | 3.01 | 0 | 0 | 0 |
19/05/2017 |
3.16
|
5,810 | 3.05 | 3.16 | 3.01 | 0 | 3,860 | -0.0 |
18/05/2017 |
3.05
|
780 | 3.16 | 3.16 | 3.05 | 0 | 10 | -0 |
17/05/2017 |
3.16
|
2,780 | 3.16 | 3.16 | 3.03 | 0 | 2,460 | -0.0 |
16/05/2017 |
3.16
|
5,300 | 3.03 | 3.18 | 3.14 | 0 | 0 | 0 |
15/05/2017 |
3.03
|
1,400 | 3.03 | 3.15 | 3.03 | 0 | 0 | 0 |
12/05/2017 |
3.03
|
1,950 | 3.03 | 3.12 | 3.00 | 0 | 0 | 0 |
11/05/2017 |
3.03
|
1,260 | 3.10 | 3.10 | 3.01 | 0 | 0 | 0 |
10/05/2017 |
3.10
|
520 | 3.01 | 3.12 | 2.97 | 0 | 0 | 0 |
09/05/2017 |
3.01
|
1,620 | 3.01 | 3.08 | 3.01 | 0 | 0 | 0 |
08/05/2017 |
3.01
|
7,170 | 3.03 | 3.12 | 2.82 | 1,500 | 5,000 | -0.0 |
05/05/2017 |
3.03
|
1,530 | 3.16 | 3.16 | 2.97 | 0 | 0 | 0 |
04/05/2017 |
3.16
|
140 | 3.08 | 3.16 | 3.05 | 0 | 0 | 0 |
03/05/2017 |
3.08
|
4,360 | 3.12 | 3.12 | 2.97 | 0 | 0 | 0 |
28/04/2017 |
3.12
|
5,030 | 3.14 | 3.14 | 2.92 | 10 | 0 | 0 |
27/04/2017 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
26/04/2017 |
3.14
|
2,050 | 3.18 | 3.18 | 2.96 | 0 | 0 | 0 |
25/04/2017 |
3.18
|
590 | 3.10 | 3.18 | 3.05 | 0 | 0 | 0 |
24/04/2017 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
21/04/2017 |
3.10
|
90 | 3.05 | 3.10 | 2.84 | 10 | 0 | 0 |
20/04/2017 |
3.05
|
1,070 | 3.05 | 3.12 | 3.05 | 0 | 0 | 0 |
19/04/2017 |
3.05
|
50 | 3.15 | 3.15 | 3.05 | 0 | 0 | 0 |
18/04/2017 |
3.15
|
10 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
17/04/2017 |
3.15
|
10 | 3.07 | 3.15 | 3.15 | 0 | 0 | 0 |
14/04/2017 |
3.07
|
3,390 | 3.08 | 3.19 | 2.86 | 500 | 540 | -0.0 |
13/04/2017 |
3.08
|
10,100 | 3.05 | 3.08 | 3.05 | 10,000 | 0 | 0.1 |
12/04/2017 |
3.05
|
10 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
11/04/2017 |
3.05
|
3,130 | 3.01 | 3.05 | 3.01 | 2,800 | 0 | 0.0 |
10/04/2017 |
3.01
|
2,400 | 2.97 | 3.01 | 2.97 | 0 | 2,350 | -0.0 |
07/04/2017 |
2.97
|
11,320 | 3.01 | 3.01 | 2.83 | 0 | 7,700 | -0.1 |
05/04/2017 |
3.01
|
34,890 | 2.97 | 3.01 | 2.97 | 0 | 34,010 | -0.3 |
04/04/2017 |
2.97
|
1,660 | 3.08 | 3.08 | 2.97 | 0 | 0 | 0 |
03/04/2017 |
3.08
|
18,030 | 2.97 | 3.08 | 2.94 | 0 | 18,000 | -0.1 |
31/03/2017 |
2.97
|
4,290 | 3.01 | 3.05 | 2.97 | 2,050 | 0 | 0.0 |
30/03/2017 |
3.01
|
13,170 | 3.08 | 3.12 | 2.87 | 1,950 | 3,000 | -0.0 |
29/03/2017 |
3.08
|
10,490 | 3.14 | 3.14 | 2.92 | 1,100 | 0 | 0.0 |
28/03/2017 |
3.14
|
3,110 | 3.12 | 3.16 | 3.05 | 2,000 | 500 | 0.0 |
27/03/2017 |
3.12
|
21,850 | 3.16 | 3.16 | 3.12 | 300 | 0 | 0.0 |
24/03/2017 |
3.16
|
1,550 | 3.25 | 3.25 | 3.16 | 0 | 0 | 0 |
23/03/2017 |
3.25
|
6,320 | 3.25 | 3.34 | 3.02 | 0 | 6,200 | -0.1 |
22/03/2017 |
3.25
|
1,500 | 3.26 | 3.26 | 3.25 | 0 | 0 | 0 |
21/03/2017 |
3.26
|
100 | 3.26 | 3.26 | 3.13 | 0 | 0 | 0 |
20/03/2017 |
3.26
|
40 | 3.27 | 3.27 | 3.08 | 0 | 0 | 0 |
17/03/2017 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
16/03/2017 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
15/03/2017 |
3.27
|
1,570 | 3.31 | 3.31 | 3.15 | 0 | 0 | 0 |
14/03/2017 |
3.31
|
3,660 | 3.20 | 3.31 | 3.18 | 0 | 0 | 0 |
13/03/2017 |
3.20
|
260 | 3.26 | 3.27 | 3.20 | 0 | 0 | 0 |
10/03/2017 |
3.26
|
1,420 | 3.24 | 3.26 | 3.26 | 1,420 | 0 | 0.0 |
09/03/2017 |
3.24
|
20,540 | 3.24 | 3.24 | 3.18 | 0 | 2,000 | -0.0 |
08/03/2017 |
3.24
|
4,710 | 3.24 | 3.31 | 3.20 | 0 | 60 | -0.0 |
07/03/2017 |
3.24
|
6,460 | 3.23 | 3.26 | 3.15 | 0 | 0 | 0 |
06/03/2017 |
3.23
|
20 | 3.27 | 3.27 | 3.23 | 0 | 0 | 0 |
03/03/2017 |
3.27
|
6,590 | 3.27 | 3.27 | 3.10 | 0 | 0 | 0 |
02/03/2017 |
3.27
|
60 | 3.18 | 3.27 | 3.27 | 0 | 0 | 0 |
01/03/2017 |
3.18
|
4,200 | 3.41 | 3.41 | 3.18 | 1,690 | 0 | 0.0 |
28/02/2017 |
3.41
|
8,700 | 3.48 | 3.48 | 3.24 | 1,750 | 0 | 0.0 |
27/02/2017 |
3.48
|
6,800 | 3.25 | 3.48 | 3.03 | 0 | 0 | 0 |
24/02/2017 |
3.25
|
1,880 | 3.25 | 3.25 | 3.08 | 0 | 0 | 0 |
23/02/2017 |
3.25
|
40 | 3.25 | 3.25 | 3.23 | 30 | 0 | 0.0 |
22/02/2017 |
3.25
|
1,300 | 3.21 | 3.25 | 3.25 | 0 | 0 | 0 |
21/02/2017 |
3.21
|
3,620 | 3.08 | 3.21 | 2.97 | 2,000 | 0 | 0.0 |
20/02/2017 |
3.08
|
2,250 | 3.31 | 3.31 | 3.08 | 0 | 0 | 0 |
17/02/2017 |
3.31
|
20 | 3.27 | 3.31 | 3.31 | 0 | 0 | 0 |
16/02/2017 |
3.27
|
2,050 | 3.27 | 3.29 | 3.16 | 0 | 0 | 0 |
15/02/2017 |
3.27
|
2,040 | 3.31 | 3.31 | 3.16 | 0 | 0 | 0 |