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) |
-1 | -3.85% | 445,600 | 700 | 0.0 |
25
26.20
25
|
2 tháng
(2024-07-22) |
-1.74 | -6.50% | 1,412,800 | 54,200 | 1.5 |
25
28.33
25
|
3 tháng
(2024-06-21) |
-3.33 | -11.76% | 2,967,100 | 89,900 | 2.6 |
25
28.71
25
|
6 tháng
(2024-03-25) |
-8.12 | -24.51% | 5,615,800 | 193,500 | 5.9 |
25
33.96
25
|
12 tháng
(2023-09-25) |
2.40 | 10.61% | 8,899,700 | 194,600 | 6.0 |
20.39
33.96
25
|
24 tháng
(2022-09-30) |
2.25 | 9.90% | 10,052,305 | 194,800 | 6.0 |
16.86
33.96
25
|
36 tháng
(2021-10-05) |
5.30 | 26.92% | 13,095,212 | -111,521 | -1.5 |
16.86
33.96
25
|
60 tháng
(2019-10-16) |
16.92 | 209.39% | 56,873,416 | 196,640 | 5.5 |
6.19
33.96
25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/07/2017 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 |
03/07/2017 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 |
30/06/2017 |
2.27
|
9,100 | 2.27 | 2.42 | 2.27 | 0 | 0 | 0 |
29/06/2017 |
2.27
|
100 | 2.04 | 2.27 | 2.27 | 0 | 0 | 0 |
28/06/2017 |
2.04
|
2,700 | 1.96 | 2.19 | 2.04 | 0 | 0 | 0 |
27/06/2017 |
1.96
|
900 | 2.19 | 2.19 | 1.96 | 0 | 0 | 0 |
26/06/2017 |
2.19
|
100 | 2.49 | 2.49 | 2.19 | 0 | 0 | 0 |
23/06/2017 |
2.49
|
100 | 2.19 | 2.49 | 2.49 | 0 | 0 | 0 |
22/06/2017 |
2.19
|
100 | 2.49 | 2.49 | 2.19 | 0 | 0 | 0 |
21/06/2017 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 |
20/06/2017 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 |
19/06/2017 |
2.49
|
100 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 |
16/06/2017 |
2.49
|
200 | 2.27 | 2.49 | 2.04 | 0 | 0 | 0 |
15/06/2017 |
2.27
|
100 | 2.57 | 2.57 | 2.27 | 0 | 0 | 0 |
14/06/2017 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 |
13/06/2017 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 |
12/06/2017 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 |
09/06/2017 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 |
08/06/2017 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 |
07/06/2017 |
2.57
|
100 | 2.49 | 2.57 | 2.57 | 0 | 0 | 0 |
06/06/2017 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 |
05/06/2017 |
2.49
|
100 | 2.34 | 2.49 | 2.49 | 0 | 0 | 0 |
02/06/2017 |
2.34
|
3,400 | 1.96 | 2.34 | 2.34 | 0 | 0 | 0 |
01/06/2017 |
1.96
|
1,100 | 2.19 | 2.42 | 1.96 | 0 | 0 | 0 |
31/05/2017 |
2.19
|
100 | 2.42 | 2.42 | 2.19 | 0 | 0 | 0 |
30/05/2017 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 |
29/05/2017 |
2.42
|
100 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 |
26/05/2017 |
2.42
|
1,200 | 2.19 | 2.42 | 1.89 | 0 | 1,000 | -0.0 |
25/05/2017 |
2.19
|
100 | 2.57 | 2.57 | 2.19 | 0 | 0 | 0 |
24/05/2017 |
2.57
|
100 | 2.27 | 2.57 | 2.57 | 0 | 0 | 0 |
23/05/2017 |
2.27
|
100 | 2.57 | 2.57 | 2.27 | 0 | 0 | 0 |
22/05/2017 |
2.57
|
100 | 2.34 | 2.57 | 2.57 | 0 | 0 | 0 |
19/05/2017 |
2.34
|
300 | 2.72 | 2.72 | 2.34 | 0 | 0 | 0 |
18/05/2017 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
17/05/2017 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
16/05/2017 |
2.72
|
100 | 2.57 | 2.72 | 2.72 | 0 | 0 | 0 |
15/05/2017 |
2.57
|
1,400 | 2.34 | 2.57 | 2.27 | 1,000 | 0 | 0.0 |
12/05/2017 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 |
11/05/2017 |
2.34
|
7,700 | 2.49 | 2.49 | 2.34 | 0 | 0 | 0 |
10/05/2017 |
2.49
|
100 | 2.27 | 2.49 | 2.49 | 0 | 0 | 0 |
09/05/2017 |
2.27
|
10,000 | 2.64 | 2.64 | 2.27 | 0 | 0 | 0 |
08/05/2017 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
05/05/2017 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
04/05/2017 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
03/05/2017 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
28/04/2017 |
2.64
|
400 | 2.49 | 2.64 | 2.64 | 0 | 0 | 0 |
27/04/2017 |
2.49
|
100 | 2.34 | 2.49 | 2.49 | 0 | 0 | 0 |
26/04/2017 |
2.34
|
200 | 2.19 | 2.49 | 2.34 | 0 | 0 | 0 |
25/04/2017 |
2.19
|
100 | 2.57 | 2.57 | 2.19 | 0 | 0 | 0 |
24/04/2017 |
2.57
|
100 | 2.27 | 2.57 | 2.57 | 0 | 0 | 0 |
21/04/2017 |
2.27
|
600 | 2.42 | 2.42 | 2.27 | 0 | 0 | 0 |
20/04/2017 |
2.42
|
100 | 2.79 | 2.79 | 2.42 | 0 | 0 | 0 |
19/04/2017 |
2.79
|
100 | 2.49 | 2.79 | 2.79 | 0 | 0 | 0 |
18/04/2017 |
2.49
|
300 | 2.49 | 2.79 | 2.49 | 0 | 0 | 0 |
17/04/2017 |
2.49
|
8,100 | 2.79 | 2.79 | 2.49 | 0 | 0 | 0 |
14/04/2017 |
2.79
|
300 | 2.95 | 2.95 | 2.79 | 0 | 0 | 0 |
13/04/2017 |
2.95
|
100 | 2.87 | 2.95 | 2.95 | 0 | 0 | 0 |
12/04/2017 |
2.87
|
700 | 2.64 | 2.87 | 2.87 | 0 | 0 | 0 |
11/04/2017 |
2.64
|
5,100 | 2.64 | 2.95 | 2.64 | 0 | 0 | 0 |
10/04/2017 |
2.64
|
10,300 | 2.95 | 2.95 | 2.64 | 0 | 0 | 0 |
07/04/2017 |
2.95
|
1,700 | 3.02 | 3.02 | 2.95 | 0 | 0 | 0 |
05/04/2017 |
3.02
|
1,300 | 3.32 | 3.40 | 3.02 | 0 | 0 | 0 |
04/04/2017 |
3.32
|
100 | 2.95 | 3.32 | 3.32 | 0 | 0 | 0 |
03/04/2017 |
2.95
|
3,300 | 3.40 | 3.62 | 2.95 | 0 | 0 | 0 |
31/03/2017 |
3.40
|
200 | 3.17 | 3.40 | 3.40 | 0 | 0 | 0 |
30/03/2017 |
3.17
|
600 | 2.79 | 3.17 | 2.95 | 0 | 0 | 0 |
29/03/2017 |
2.79
|
500 | 2.87 | 2.87 | 2.79 | 0 | 0 | 0 |
28/03/2017 |
2.87
|
10,700 | 2.57 | 2.95 | 2.42 | 0 | 0 | 0 |
27/03/2017 |
2.57
|
1,800 | 2.57 | 2.87 | 2.42 | 0 | 0 | 0 |
24/03/2017 |
2.57
|
1,100 | 2.42 | 2.72 | 2.57 | 0 | 0 | 0 |
23/03/2017 |
2.42
|
1,000 | 2.49 | 2.49 | 2.42 | 0 | 0 | 0 |
22/03/2017 |
2.49
|
6,000 | 2.79 | 2.79 | 2.49 | 0 | 0 | 0 |
21/03/2017 |
2.79
|
10,100 | 2.49 | 2.79 | 2.79 | 0 | 0 | 0 |
20/03/2017 |
2.49
|
100 | 2.95 | 2.95 | 2.49 | 0 | 0 | 0 |
17/03/2017 |
2.95
|
500 | 2.57 | 2.95 | 2.34 | 0 | 0 | 0 |
16/03/2017 |
2.57
|
0 | 2.79 | 2.57 | 2.57 | 0 | 0 | 0 |
15/03/2017 |
2.79
|
200 | 2.49 | 2.79 | 2.34 | 0 | 0 | 0 |
14/03/2017 |
2.49
|
100 | 2.64 | 2.64 | 2.49 | 0 | 0 | 0 |
13/03/2017 |
2.64
|
100 | 2.95 | 2.95 | 2.64 | 0 | 0 | 0 |
10/03/2017 |
2.95
|
100 | 3.40 | 3.40 | 2.95 | 0 | 0 | 0 |
09/03/2017 |
3.40
|
100 | 3.85 | 3.85 | 3.40 | 0 | 0 | 0 |
08/03/2017 |
3.85
|
1,200 | 3.85 | 5.06 | 3.85 | 0 | 0 | 0 |
07/03/2017 |
3.85
|
200 | 4.38 | 4.98 | 3.85 | 0 | 0 | 0 |
06/03/2017 |
4.38
|
100 | 3.85 | 4.38 | 4.38 | 0 | 0 | 0 |
03/03/2017 |
3.85
|
100 | 4.15 | 4.15 | 3.85 | 0 | 0 | 0 |
02/03/2017 |
4.15
|
300 | 4.83 | 5.21 | 4.15 | 0 | 0 | 0 |
01/03/2017 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
28/02/2017 |
4.83
|
100 | 4.23 | 4.83 | 4.83 | 0 | 0 | 0 |
27/02/2017 |
4.23
|
100 | 3.78 | 4.23 | 4.23 | 0 | 0 | 0 |
24/02/2017 |
3.78
|
500 | 4.38 | 4.38 | 3.78 | 0 | 0 | 0 |
23/02/2017 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
22/02/2017 |
4.38
|
100 | 3.93 | 4.38 | 4.38 | 0 | 0 | 0 |
21/02/2017 |
3.93
|
100 | 3.47 | 3.93 | 3.93 | 0 | 0 | 0 |
20/02/2017 |
3.47
|
0 | 3.40 | 3.47 | 3.47 | 0 | 0 | 0 |
17/02/2017 |
3.40
|
1,100 | 3.40 | 3.85 | 3.40 | 0 | 0 | 0 |
16/02/2017 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
15/02/2017 |
3.40
|
2,800 | 3.93 | 3.93 | 3.40 | 0 | 0 | 0 |
14/02/2017 |
3.93
|
1,000 | 4.61 | 4.61 | 3.93 | 0 | 0 | 0 |
13/02/2017 |
4.61
|
100 | 5.36 | 5.36 | 4.61 | 0 | 0 | 0 |
10/02/2017 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |