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) |
-0.06 | -2.29% | 238,800 | 1,000 | 0.0 |
2.47
2.72
2.56
|
2 tháng
(2024-07-22) |
-0.15 | -5.54% | 370,300 | 600 | 0.0 |
2.47
2.75
2.56
|
3 tháng
(2024-06-24) |
-0.34 | -11.72% | 471,000 | 1,000 | 0.0 |
2.47
2.90
2.56
|
6 tháng
(2024-03-25) |
-0.34 | -11.72% | 2,182,700 | 8,300 | 0.0 |
2.47
3.26
2.56
|
12 tháng
(2023-09-26) |
-0.86 | -25.15% | 3,346,800 | 11,300 | 0.0 |
2.47
3.56
2.56
|
24 tháng
(2022-10-03) |
-1.07 | -29.48% | 8,283,200 | 63,600 | 0.6 |
2.40
4.30
2.56
|
36 tháng
(2021-10-06) |
-6.23 | -70.88% | 25,685,600 | 52,800 | 0.6 |
2.40
9.30
2.56
|
60 tháng
(2019-10-17) |
-0.32 | -11.24% | 31,525,640 | 67,680 | 0.7 |
2.40
9.30
2.56
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2017 |
3.91
|
6,470 | 3.74 | 3.99 | 3.91 | 0 | 0 | 0 |
06/07/2017 |
3.74
|
1,550 | 3.50 | 3.74 | 3.54 | 0 | 0 | 0 |
05/07/2017 |
3.50
|
40 | 3.64 | 3.64 | 3.50 | 0 | 0 | 0 |
04/07/2017 |
3.64
|
190 | 3.89 | 3.89 | 3.64 | 0 | 0 | 0 |
03/07/2017 |
3.89
|
810 | 3.74 | 3.89 | 3.50 | 0 | 0 | 0 |
30/06/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
29/06/2017 |
3.74
|
1,560 | 3.58 | 3.74 | 3.66 | 0 | 0 | 0 |
28/06/2017 |
3.58
|
70 | 3.79 | 3.79 | 3.58 | 0 | 0 | 0 |
27/06/2017 |
3.79
|
160 | 4.08 | 4.08 | 3.79 | 0 | 0 | 0 |
26/06/2017 |
4.08
|
10 | 3.86 | 4.08 | 4.08 | 0 | 0 | 0 |
23/06/2017 |
3.86
|
410 | 4.14 | 4.14 | 3.86 | 0 | 0 | 0 |
22/06/2017 |
4.14
|
1,300 | 3.99 | 4.14 | 3.72 | 0 | 0 | 0 |
21/06/2017 |
3.99
|
10,280 | 3.84 | 3.99 | 3.87 | 0 | 0 | 0 |
20/06/2017 |
3.84
|
15,120 | 3.60 | 3.84 | 3.84 | 0 | 0 | 0 |
19/06/2017 |
3.60
|
2,990 | 3.84 | 3.84 | 3.60 | 0 | 0 | 0 |
16/06/2017 |
3.84
|
2,850 | 3.60 | 3.84 | 3.83 | 0 | 0 | 0 |
15/06/2017 |
3.60
|
6,740 | 3.62 | 3.63 | 3.60 | 0 | 0 | 0 |
14/06/2017 |
3.62
|
5,000 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
13/06/2017 |
3.62
|
16,890 | 3.87 | 4.07 | 3.62 | 0 | 0 | 0 |
12/06/2017 |
3.87
|
670 | 4.16 | 4.16 | 3.87 | 0 | 0 | 0 |
09/06/2017 |
4.16
|
9,300 | 3.91 | 4.16 | 3.99 | 0 | 0 | 0 |
08/06/2017 |
3.91
|
46,150 | 3.66 | 3.91 | 3.65 | 0 | 42,460 | -0.2 |
07/06/2017 |
3.66
|
200 | 3.66 | 3.66 | 3.66 | 0 | 200 | -0.0 |
06/06/2017 |
3.66
|
14,600 | 3.66 | 3.66 | 3.66 | 0 | 14,600 | -0.1 |
05/06/2017 |
3.66
|
2,000 | 3.66 | 3.66 | 3.64 | 0 | 1,000 | -0.0 |
02/06/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
01/06/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
31/05/2017 |
3.66
|
1,350 | 3.66 | 3.66 | 3.63 | 0 | 1,000 | -0.0 |
30/05/2017 |
3.66
|
18,130 | 3.66 | 3.66 | 3.66 | 0 | 18,130 | -0.1 |
29/05/2017 |
3.66
|
21,550 | 3.66 | 3.66 | 3.62 | 0 | 20,530 | -0.1 |
26/05/2017 |
3.66
|
19,000 | 3.66 | 3.66 | 3.66 | 0 | 19,000 | -0.1 |
25/05/2017 |
3.66
|
2,320 | 3.81 | 3.81 | 3.66 | 0 | 0 | 0 |
24/05/2017 |
3.81
|
8,910 | 3.74 | 3.81 | 3.66 | 0 | 0 | 0 |
23/05/2017 |
3.74
|
770 | 3.74 | 3.83 | 3.74 | 0 | 0 | 0 |
22/05/2017 |
3.74
|
1,600 | 3.99 | 3.99 | 3.74 | 0 | 0 | 0 |
19/05/2017 |
3.99
|
12,230 | 3.91 | 4.08 | 3.99 | 0 | 12,120 | -0.1 |
18/05/2017 |
3.91
|
13,810 | 3.66 | 3.91 | 3.91 | 0 | 10,000 | -0.0 |
17/05/2017 |
3.66
|
500 | 3.83 | 3.83 | 3.66 | 0 | 0 | 0 |
16/05/2017 |
3.83
|
1,450 | 3.89 | 3.99 | 3.83 | 0 | 0 | 0 |
15/05/2017 |
3.89
|
560 | 4.12 | 4.16 | 3.87 | 0 | 0 | 0 |
12/05/2017 |
4.12
|
510 | 4.14 | 4.14 | 3.85 | 0 | 0 | 0 |
11/05/2017 |
4.14
|
5,880 | 4.24 | 4.24 | 3.95 | 0 | 0 | 0 |
10/05/2017 |
4.24
|
670 | 4.51 | 4.62 | 4.20 | 0 | 0 | 0 |
09/05/2017 |
4.51
|
10 | 4.33 | 4.51 | 4.51 | 0 | 0 | 0 |
08/05/2017 |
4.33
|
160 | 4.34 | 4.52 | 4.16 | 0 | 0 | 0 |
05/05/2017 |
4.34
|
1,140 | 4.16 | 4.34 | 3.87 | 0 | 0 | 0 |
04/05/2017 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
03/05/2017 |
4.16
|
50 | 4.41 | 4.41 | 4.10 | 0 | 0 | 0 |
28/04/2017 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
27/04/2017 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
26/04/2017 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
25/04/2017 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
24/04/2017 |
4.41
|
90 | 4.41 | 4.41 | 4.16 | 0 | 0 | 0 |
21/04/2017 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
20/04/2017 |
4.41
|
20 | 4.33 | 4.41 | 4.40 | 0 | 10 | -0 |
19/04/2017 |
4.33
|
10 | 4.16 | 4.33 | 4.33 | 0 | 10 | -0 |
18/04/2017 |
4.16
|
10 | 4.03 | 4.16 | 4.16 | 0 | 0 | 0 |
17/04/2017 |
4.03
|
130 | 4.33 | 4.33 | 4.03 | 0 | 0 | 0 |
14/04/2017 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
13/04/2017 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
12/04/2017 |
4.33
|
10 | 4.24 | 4.33 | 4.33 | 0 | 10 | -0 |
11/04/2017 |
4.24
|
520 | 4.03 | 4.24 | 3.75 | 0 | 0 | 0 |
10/04/2017 |
4.03
|
20 | 4.33 | 4.33 | 4.03 | 0 | 0 | 0 |
07/04/2017 |
4.33
|
610 | 4.65 | 4.65 | 4.33 | 0 | 0 | 0 |
05/04/2017 |
4.65
|
1,820 | 4.45 | 4.65 | 4.14 | 0 | 0 | 0 |
04/04/2017 |
4.45
|
10 | 4.41 | 4.45 | 4.45 | 0 | 0 | 0 |
03/04/2017 |
4.41
|
10 | 4.33 | 4.41 | 4.41 | 0 | 10 | -0 |
31/03/2017 |
4.33
|
420 | 4.16 | 4.33 | 3.87 | 0 | 10 | -0 |
30/03/2017 |
4.16
|
770 | 4.29 | 4.29 | 4.16 | 0 | 0 | 0 |
29/03/2017 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
28/03/2017 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
27/03/2017 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
24/03/2017 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
23/03/2017 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
22/03/2017 |
4.29
|
10 | 4.12 | 4.29 | 4.29 | 0 | 0 | 0 |
21/03/2017 |
4.12
|
2,900 | 4.09 | 4.12 | 4.12 | 0 | 0 | 0 |
20/03/2017 |
4.09
|
2,280 | 3.83 | 4.09 | 4.08 | 0 | 0 | 0 |
17/03/2017 |
3.83
|
500 | 4.05 | 4.05 | 3.83 | 0 | 0 | 0 |
16/03/2017 |
4.05
|
1,730 | 4.32 | 4.32 | 4.05 | 0 | 0 | 0 |
15/03/2017 |
4.32
|
600 | 4.64 | 4.64 | 4.32 | 0 | 0 | 0 |
14/03/2017 |
4.64
|
100 | 4.99 | 4.99 | 4.64 | 0 | 0 | 0 |
13/03/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
10/03/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
09/03/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
08/03/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
07/03/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
06/03/2017 |
4.99
|
3,010 | 4.87 | 4.99 | 4.54 | 0 | 0 | 0 |
03/03/2017 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
02/03/2017 |
4.87
|
190 | 4.66 | 4.87 | 4.34 | 0 | 0 | 0 |
01/03/2017 |
4.66
|
1,110 | 4.49 | 4.70 | 4.19 | 0 | 0 | 0 |
28/02/2017 |
4.49
|
100 | 4.83 | 4.83 | 4.49 | 0 | 0 | 0 |
27/02/2017 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
24/02/2017 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
23/02/2017 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
22/02/2017 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
21/02/2017 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
20/02/2017 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
17/02/2017 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
16/02/2017 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
15/02/2017 |
4.83
|
1,000 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |