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) |
-0.16 | -3.99% | 300,000 | 0 | 0 |
3.70
4.01
3.85
|
2 tháng
(2024-07-22) |
-1.25 | -24.51% | 643,300 | -14,100 | -0.1 |
3.70
5.10
3.85
|
3 tháng
(2024-06-24) |
-1.27 | -24.80% | 883,300 | -14,100 | -0.1 |
3.70
6.12
3.85
|
6 tháng
(2024-03-25) |
0.09 | 2.39% | 4,567,900 | -16,900 | -0.1 |
3.70
7.51
3.85
|
12 tháng
(2023-09-26) |
0.10 | 2.67% | 6,389,000 | -16,100 | -0.1 |
3.57
7.51
3.85
|
24 tháng
(2022-10-03) |
-1.12 | -22.54% | 8,330,400 | -10,300 | -0.1 |
3.57
7.51
3.85
|
36 tháng
(2021-10-06) |
-0.94 | -19.62% | 23,269,800 | 3,300 | 0.4 |
3.57
10.85
3.85
|
60 tháng
(2019-10-17) |
0.45 | 13.24% | 30,079,730 | 2,840 | 0.4 |
2.13
10.85
3.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2018 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
17/09/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
14/09/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
13/09/2018 |
3.60
|
1,000 | 3.43 | 3.60 | 3.60 | 0 | 0 | 0 |
12/09/2018 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
11/09/2018 |
3.43
|
3,110 | 3.68 | 3.68 | 3.43 | 0 | 0 | 0 |
10/09/2018 |
3.68
|
80 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
07/09/2018 |
3.68
|
100 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
06/09/2018 |
3.68
|
300 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
05/09/2018 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
04/09/2018 |
3.68
|
10 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
31/08/2018 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
30/08/2018 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
29/08/2018 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
28/08/2018 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
27/08/2018 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
24/08/2018 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
23/08/2018 |
3.68
|
50 | 3.55 | 3.68 | 3.55 | 0 | 0 | 0 |
22/08/2018 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
21/08/2018 |
3.55
|
120 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
20/08/2018 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
17/08/2018 |
3.55
|
10 | 3.41 | 3.55 | 3.55 | 0 | 0 | 0 |
16/08/2018 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
15/08/2018 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
14/08/2018 |
3.41
|
160 | 3.58 | 3.58 | 3.41 | 0 | 0 | 0 |
13/08/2018 |
3.58
|
40 | 3.37 | 3.58 | 3.32 | 0 | 0 | 0 |
10/08/2018 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
09/08/2018 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
08/08/2018 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
07/08/2018 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
06/08/2018 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
03/08/2018 |
3.37
|
900 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
02/08/2018 |
3.37
|
1,630 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
01/08/2018 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
31/07/2018 |
3.37
|
130 | 3.46 | 3.46 | 3.37 | 0 | 0 | 0 |
30/07/2018 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
27/07/2018 |
3.46
|
100 | 3.41 | 3.46 | 3.46 | 0 | 0 | 0 |
26/07/2018 |
3.41
|
800 | 3.46 | 3.46 | 3.41 | 0 | 0 | 0 |
25/07/2018 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
24/07/2018 |
3.46
|
4,500 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
23/07/2018 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
20/07/2018 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
19/07/2018 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
18/07/2018 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
17/07/2018 |
3.46
|
20 | 3.46 | 3.68 | 3.46 | 0 | 0 | 0 |
16/07/2018 |
3.46
|
170 | 3.49 | 3.49 | 3.46 | 0 | 0 | 0 |
13/07/2018 |
3.49
|
10 | 3.27 | 3.49 | 3.49 | 0 | 0 | 0 |
12/07/2018 |
3.27
|
3,100 | 3.49 | 3.49 | 3.26 | 0 | 0 | 0 |
11/07/2018 |
3.49
|
10 | 3.37 | 3.49 | 3.49 | 0 | 0 | 0 |
10/07/2018 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
09/07/2018 |
3.37
|
9,010 | 3.40 | 3.40 | 3.37 | 0 | 0 | 0 |
06/07/2018 |
3.40
|
10 | 3.23 | 3.40 | 3.40 | 0 | 0 | 0 |
05/07/2018 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
04/07/2018 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
03/07/2018 |
3.23
|
710 | 3.41 | 3.41 | 3.23 | 0 | 0 | 0 |
02/07/2018 |
3.41
|
2,210 | 3.32 | 3.41 | 3.23 | 0 | 0 | 0 |
29/06/2018 |
3.32
|
5,000 | 3.52 | 3.52 | 3.32 | 0 | 0 | 0 |
28/06/2018 |
3.52
|
20 | 3.32 | 3.52 | 3.52 | 0 | 0 | 0 |
27/06/2018 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
26/06/2018 |
3.32
|
3,390 | 3.50 | 3.50 | 3.32 | 0 | 0 | 0 |
25/06/2018 |
3.50
|
10 | 3.32 | 3.50 | 3.50 | 0 | 0 | 0 |
22/06/2018 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
21/06/2018 |
3.32
|
10 | 3.50 | 3.50 | 3.32 | 0 | 0 | 0 |
20/06/2018 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
19/06/2018 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
18/06/2018 |
3.50
|
3,520 | 3.58 | 3.58 | 3.33 | 0 | 0 | 0 |
15/06/2018 |
3.58
|
50 | 3.60 | 3.60 | 3.58 | 0 | 0 | 0 |
14/06/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
13/06/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
12/06/2018 |
3.60
|
10 | 3.58 | 3.60 | 3.60 | 0 | 0 | 0 |
11/06/2018 |
3.58
|
10 | 3.37 | 3.58 | 3.58 | 0 | 0 | 0 |
08/06/2018 |
3.37
|
19,060 | 3.60 | 3.85 | 3.37 | 0 | 0 | 0 |
07/06/2018 |
3.60
|
2,210 | 3.56 | 3.60 | 3.32 | 0 | 0 | 0 |
06/06/2018 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
05/06/2018 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
04/06/2018 |
3.56
|
30 | 3.59 | 3.59 | 3.34 | 0 | 0 | 0 |
01/06/2018 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
31/05/2018 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
30/05/2018 |
3.59
|
10 | 3.50 | 3.59 | 3.59 | 0 | 0 | 0 |
29/05/2018 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
28/05/2018 |
3.50
|
6,200 | 3.50 | 3.50 | 3.32 | 0 | 0 | 0 |
25/05/2018 |
3.50
|
10 | 3.43 | 3.50 | 3.50 | 0 | 0 | 0 |
24/05/2018 |
3.43
|
3,050 | 3.69 | 3.69 | 3.43 | 0 | 0 | 0 |
23/05/2018 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
22/05/2018 |
3.69
|
20 | 3.55 | 3.69 | 3.47 | 0 | 0 | 0 |
21/05/2018 |
3.55
|
10 | 3.81 | 3.81 | 3.55 | 0 | 0 | 0 |
18/05/2018 |
3.81
|
1,010 | 3.58 | 3.81 | 3.43 | 0 | 0 | 0 |
17/05/2018 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
16/05/2018 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
15/05/2018 |
3.58
|
540 | 3.50 | 3.58 | 3.50 | 0 | 0 | 0 |
14/05/2018 |
3.50
|
4,160 | 3.68 | 3.68 | 3.44 | 0 | 0 | 0 |
11/05/2018 |
3.68
|
50 | 3.69 | 3.69 | 3.43 | 0 | 0 | 0 |
10/05/2018 |
3.69
|
890 | 3.60 | 3.69 | 3.52 | 0 | 0 | 0 |
09/05/2018 |
3.60
|
1,020 | 3.69 | 3.69 | 3.55 | 0 | 0 | 0 |
08/05/2018 |
3.69
|
2,540 | 3.69 | 3.69 | 3.43 | 0 | 0 | 0 |
07/05/2018 |
3.69
|
70 | 3.54 | 3.69 | 3.41 | 0 | 0 | 0 |
04/05/2018 |
3.54
|
1,950 | 3.65 | 3.65 | 3.41 | 0 | 0 | 0 |
03/05/2018 |
3.65
|
320 | 3.92 | 3.92 | 3.65 | 0 | 0 | 0 |
02/05/2018 |
3.92
|
40 | 3.68 | 3.93 | 3.50 | 0 | 0 | 0 |
27/04/2018 |
3.68
|
360 | 3.69 | 3.87 | 3.48 | 0 | 0 | 0 |