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) |
11/07/2017 |
4
|
3,051 | 3.90 | 4 | 3.60 | 0 | 0 | 0 |
10/07/2017 |
3.90
|
3,505 | 4 | 4 | 3.70 | 0 | 0 | 0 |
07/07/2017 |
4
|
1,245 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
06/07/2017 |
4.10
|
2,645 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
05/07/2017 |
4.50
|
31 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
04/07/2017 |
4.50
|
1,000 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
03/07/2017 |
4.70
|
200 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
30/06/2017 |
4.60
|
1,128 | 4.30 | 4.60 | 3.90 | 0 | 0 | 0 |
29/06/2017 |
4.30
|
200 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
28/06/2017 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
27/06/2017 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
26/06/2017 |
4.70
|
11,260 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
23/06/2017 |
4.70
|
38 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
22/06/2017 |
4.70
|
48,100 | 4.60 | 4.80 | 4.70 | 0 | 0 | 0 |
21/06/2017 |
4.60
|
7,928 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
20/06/2017 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
19/06/2017 |
4.60
|
25 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
16/06/2017 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
15/06/2017 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
14/06/2017 |
4.60
|
10 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
13/06/2017 |
4.60
|
11,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
12/06/2017 |
4.60
|
41,010 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
09/06/2017 |
4.60
|
6,100 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
08/06/2017 |
4.60
|
5,010 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
07/06/2017 |
4.60
|
11,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
06/06/2017 |
4.60
|
34,280 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
05/06/2017 |
4.60
|
35,000 | 4.50 | 4.60 | 4.20 | 0 | 0 | 0 |
02/06/2017 |
4.50
|
60,108 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
01/06/2017 |
4.50
|
36,607 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
31/05/2017 |
4.50
|
34,000 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
30/05/2017 |
4.60
|
621 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
29/05/2017 |
4.40
|
5,225 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
26/05/2017 |
4.40
|
13,109 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
25/05/2017 |
4.60
|
36,800 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
24/05/2017 |
4.50
|
200 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
23/05/2017 |
4.30
|
18,100 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
22/05/2017 |
4.10
|
8,300 | 3.90 | 4.10 | 4 | 0 | 0 | 0 |
19/05/2017 |
3.90
|
2,600 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
18/05/2017 |
3.80
|
900 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
17/05/2017 |
3.60
|
9,445 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
16/05/2017 |
3.40
|
17,437 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
15/05/2017 |
3.50
|
13,200 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
12/05/2017 |
3.40
|
1,900 | 3.20 | 3.40 | 3.40 | 0 | 0 | 0 |
11/05/2017 |
3.20
|
110 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
10/05/2017 |
3.40
|
600 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
09/05/2017 |
3.50
|
210 | 3.20 | 3.50 | 3 | 0 | 0 | 0 |
08/05/2017 |
3.20
|
7,000 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
05/05/2017 |
3.20
|
610 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
04/05/2017 |
3.20
|
500 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
03/05/2017 |
3.30
|
93 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
28/04/2017 |
3.30
|
584 | 3 | 3.30 | 3.30 | 0 | 0 | 0 |
27/04/2017 |
3
|
1,750 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
26/04/2017 |
3.30
|
300 | 3.20 | 3.30 | 3.30 | 0 | 0 | 0 |
25/04/2017 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
24/04/2017 |
3.20
|
6,500 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
21/04/2017 |
3.30
|
405 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
20/04/2017 |
3.20
|
193 | 3 | 3.20 | 3.20 | 0 | 0 | 0 |
19/04/2017 |
3
|
5,000 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
18/04/2017 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
17/04/2017 |
3.20
|
4,400 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
14/04/2017 |
3.20
|
600 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
13/04/2017 |
3.20
|
1,000 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
12/04/2017 |
3.20
|
105 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
11/04/2017 |
3.30
|
3,100 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
10/04/2017 |
3.40
|
900 | 3.10 | 3.40 | 3.20 | 0 | 0 | 0 |
07/04/2017 |
3.10
|
1,148 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
05/04/2017 |
3.10
|
3,900 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
04/04/2017 |
3.20
|
100 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
03/04/2017 |
3.20
|
1,893 | 3.30 | 3.50 | 3.20 | 0 | 100 | -0.0 |
31/03/2017 |
3.30
|
1,275 | 3.20 | 3.30 | 3.30 | 0 | 0 | 0 |
30/03/2017 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
29/03/2017 |
3.20
|
300 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
28/03/2017 |
3.20
|
1,550 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
27/03/2017 |
3.30
|
5,500 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
24/03/2017 |
3.30
|
4,000 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
23/03/2017 |
3.10
|
100 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
22/03/2017 |
3.30
|
100 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
21/03/2017 |
3.40
|
4,600 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
20/03/2017 |
3.50
|
1,700 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
17/03/2017 |
3.60
|
700 | 3.40 | 3.60 | 3.20 | 0 | 0 | 0 |
16/03/2017 |
3.40
|
1,100 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
15/03/2017 |
3.50
|
8,400 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
14/03/2017 |
3.60
|
14,200 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
13/03/2017 |
3.70
|
400 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
10/03/2017 |
3.70
|
800 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
09/03/2017 |
3.70
|
5,500 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
08/03/2017 |
3.60
|
500 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
07/03/2017 |
3.70
|
400 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
06/03/2017 |
3.70
|
220 | 3.60 | 3.70 | 3.70 | 0 | 0 | 0 |
03/03/2017 |
3.60
|
8,120 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
02/03/2017 |
3.80
|
420 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
01/03/2017 |
3.70
|
8,100 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
28/02/2017 |
3.80
|
1,230 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
27/02/2017 |
3.90
|
1,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
24/02/2017 |
4
|
4,100 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
23/02/2017 |
4
|
12,000 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
22/02/2017 |
4.40
|
1,600 | 4 | 4.40 | 4.10 | 0 | 0 | 0 |
21/02/2017 |
4
|
8,100 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
20/02/2017 |
4.10
|
4,225 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
17/02/2017 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |