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) |
19/09/2016 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
16/09/2016 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
15/09/2016 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
14/09/2016 |
4.06
|
650 | 4.36 | 4.36 | 4.06 | 0 | 0 | 0 |
13/09/2016 |
4.36
|
10 | 4.08 | 4.36 | 4.36 | 0 | 0 | 0 |
12/09/2016 |
4.08
|
30 | 3.83 | 4.08 | 4.08 | 0 | 0 | 0 |
09/09/2016 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
08/09/2016 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
07/09/2016 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
06/09/2016 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
05/09/2016 |
3.83
|
30 | 3.74 | 3.83 | 3.83 | 0 | 0 | 0 |
01/09/2016 |
3.74
|
220 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
31/08/2016 |
3.74
|
580 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
30/08/2016 |
3.74
|
6,120 | 3.74 | 3.74 | 3.66 | 0 | 0 | 0 |
29/08/2016 |
3.74
|
330 | 3.58 | 3.74 | 3.74 | 0 | 0 | 0 |
26/08/2016 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
25/08/2016 |
3.58
|
12,010 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
24/08/2016 |
3.58
|
10,000 | 3.83 | 3.83 | 3.58 | 0 | 0 | 0 |
23/08/2016 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
22/08/2016 |
3.83
|
120 | 3.58 | 3.83 | 3.66 | 0 | 0 | 0 |
19/08/2016 |
3.58
|
400 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
18/08/2016 |
3.58
|
20 | 3.74 | 3.74 | 3.58 | 0 | 0 | 0 |
17/08/2016 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
16/08/2016 |
3.74
|
3,000 | 3.83 | 3.83 | 3.74 | 0 | 0 | 0 |
15/08/2016 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
12/08/2016 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
11/08/2016 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
10/08/2016 |
3.83
|
540 | 3.58 | 3.83 | 3.58 | 0 | 0 | 0 |
09/08/2016 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
08/08/2016 |
3.58
|
2,310 | 3.66 | 3.66 | 3.58 | 0 | 0 | 0 |
05/08/2016 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
04/08/2016 |
3.66
|
3,510 | 3.58 | 3.66 | 3.58 | 0 | 0 | 0 |
03/08/2016 |
3.58
|
3,240 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
02/08/2016 |
3.58
|
7,000 | 3.66 | 3.66 | 3.58 | 0 | 0 | 0 |
01/08/2016 |
3.66
|
1,020 | 3.66 | 3.74 | 3.66 | 0 | 0 | 0 |
29/07/2016 |
3.66
|
2,000 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
28/07/2016 |
3.66
|
1,020 | 3.74 | 3.74 | 3.66 | 0 | 0 | 0 |
27/07/2016 |
3.74
|
20 | 3.58 | 3.74 | 3.74 | 0 | 0 | 0 |
26/07/2016 |
3.58
|
810 | 3.58 | 3.74 | 3.58 | 0 | 0 | 0 |
25/07/2016 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
22/07/2016 |
3.58
|
15,900 | 3.58 | 3.66 | 3.58 | 0 | 0 | 0 |
21/07/2016 |
3.58
|
7,200 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
20/07/2016 |
3.58
|
4,340 | 3.83 | 3.83 | 3.58 | 0 | 0 | 0 |
19/07/2016 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
18/07/2016 |
3.83
|
50 | 3.99 | 3.99 | 3.83 | 0 | 0 | 0 |
15/07/2016 |
3.99
|
80 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
14/07/2016 |
4.08
|
140 | 3.91 | 4.08 | 4.08 | 0 | 0 | 0 |
13/07/2016 |
3.91
|
290 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
12/07/2016 |
3.91
|
210 | 3.66 | 3.91 | 3.58 | 0 | 0 | 0 |
11/07/2016 |
3.66
|
1,270 | 3.50 | 3.66 | 3.66 | 0 | 0 | 0 |
08/07/2016 |
3.50
|
4,240 | 3.74 | 3.99 | 3.50 | 0 | 0 | 0 |
07/07/2016 |
3.74
|
10,450 | 3.99 | 4.16 | 3.74 | 0 | 0 | 0 |
06/07/2016 |
3.99
|
6,080 | 4.24 | 4.24 | 3.99 | 0 | 0 | 0 |
05/07/2016 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
04/07/2016 |
4.24
|
20 | 4.24 | 4.33 | 4.24 | 0 | 0 | 0 |
01/07/2016 |
4.24
|
100 | 4.16 | 4.24 | 4.24 | 0 | 0 | 0 |
30/06/2016 |
4.16
|
200 | 4.41 | 4.41 | 4.16 | 0 | 0 | 0 |
29/06/2016 |
4.41
|
10 | 4.33 | 4.41 | 4.41 | 0 | 0 | 0 |
28/06/2016 |
4.33
|
260 | 4.58 | 4.83 | 4.33 | 0 | 0 | 0 |
27/06/2016 |
4.58
|
110 | 4.58 | 4.83 | 4.58 | 0 | 0 | 0 |
24/06/2016 |
4.58
|
50 | 4.66 | 4.66 | 4.41 | 0 | 0 | 0 |
23/06/2016 |
4.66
|
540 | 4.58 | 4.83 | 4.33 | 0 | 0 | 0 |
22/06/2016 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
21/06/2016 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
20/06/2016 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
17/06/2016 |
4.58
|
10 | 4.33 | 4.58 | 4.58 | 0 | 0 | 0 |
16/06/2016 |
4.33
|
10 | 4.58 | 4.58 | 4.33 | 0 | 0 | 0 |
15/06/2016 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
14/06/2016 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
13/06/2016 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
10/06/2016 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
09/06/2016 |
4.58
|
10 | 4.49 | 4.58 | 4.58 | 0 | 0 | 0 |
08/06/2016 |
4.49
|
20 | 4.49 | 4.58 | 4.49 | 0 | 0 | 0 |
07/06/2016 |
4.49
|
10 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
06/06/2016 |
4.49
|
1,730 | 4.58 | 4.58 | 4.33 | 0 | 0 | 0 |
03/06/2016 |
4.58
|
5,000 | 4.91 | 4.91 | 4.58 | 0 | 0 | 0 |
02/06/2016 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
01/06/2016 |
4.91
|
1,020 | 4.99 | 5.08 | 4.66 | 0 | 0 | 0 |
31/05/2016 |
4.99
|
30 | 4.91 | 4.99 | 4.58 | 0 | 0 | 0 |
30/05/2016 |
4.91
|
20 | 4.99 | 4.99 | 4.66 | 0 | 0 | 0 |
27/05/2016 |
4.99
|
10 | 4.74 | 4.99 | 4.99 | 0 | 0 | 0 |
26/05/2016 |
4.74
|
2,390 | 5.08 | 5.08 | 4.74 | 0 | 0 | 0 |
25/05/2016 |
5.08
|
90 | 4.83 | 5.08 | 4.49 | 0 | 0 | 0 |
24/05/2016 |
4.83
|
5,550 | 4.58 | 4.83 | 4.33 | 0 | 0 | 0 |
23/05/2016 |
4.58
|
35,710 | 4.33 | 4.58 | 4.08 | 0 | 0 | 0 |
20/05/2016 |
4.33
|
20 | 4.08 | 4.33 | 3.83 | 0 | 0 | 0 |
19/05/2016 |
4.08
|
10 | 4.33 | 4.33 | 4.08 | 0 | 0 | 0 |
18/05/2016 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
17/05/2016 |
4.33
|
10 | 4.58 | 4.58 | 4.33 | 0 | 0 | 0 |
16/05/2016 |
4.58
|
10 | 4.91 | 4.91 | 4.58 | 0 | 0 | 0 |
13/05/2016 |
4.91
|
30 | 4.83 | 4.91 | 4.49 | 0 | 0 | 0 |
12/05/2016 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
11/05/2016 |
4.83
|
10 | 4.66 | 4.83 | 4.83 | 0 | 0 | 0 |
10/05/2016 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
09/05/2016 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
06/05/2016 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
05/05/2016 |
4.66
|
10 | 4.58 | 4.66 | 4.66 | 0 | 0 | 0 |
04/05/2016 |
4.58
|
10 | 4.33 | 4.58 | 4.58 | 0 | 0 | 0 |
29/04/2016 |
4.33
|
10 | 4.08 | 4.33 | 4.33 | 0 | 0 | 0 |
28/04/2016 |
4.08
|
10 | 3.83 | 4.08 | 4.08 | 0 | 0 | 0 |