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) |
-1.20 | -7.41% | 2,780,000 | 1,100 | 0.0 |
14.10
16.30
15
|
2 tháng
(2024-07-22) |
0.70 | 4.90% | 9,871,000 | 7,600 | 0.1 |
14
17.20
15
|
3 tháng
(2024-06-21) |
-9.20 | -38.02% | 26,332,800 | 3,500 | 0.1 |
14
24.80
15
|
6 tháng
(2024-03-25) |
6.37 | 73.78% | 49,222,000 | -38,901 | -0.6 |
8.63
24.80
15
|
12 tháng
(2023-09-25) |
7.41 | 97.67% | 54,355,600 | -61,851 | -0.8 |
6.73
24.80
15
|
24 tháng
(2022-09-30) |
5.52 | 58.21% | 64,565,618 | -104,901 | -1.2 |
5.79
24.80
15
|
36 tháng
(2021-10-05) |
4.77 | 46.63% | 84,930,184 | -470,401 | -8.9 |
5.79
24.80
15
|
60 tháng
(2019-10-16) |
9.77 | 186.79% | 111,296,547 | -84,001 | -4.9 |
3.87
24.80
15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2018 |
3.69
|
900 | 3.27 | 3.69 | 3.69 | 0 | 0 | 0 |
14/09/2018 |
3.27
|
200 | 3.64 | 3.64 | 3.27 | 0 | 0 | 0 |
13/09/2018 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
12/09/2018 |
3.64
|
100 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
11/09/2018 |
3.64
|
200 | 3.17 | 3.64 | 3.64 | 0 | 0 | 0 |
10/09/2018 |
3.17
|
120 | 3.22 | 3.22 | 3.17 | 0 | 0 | 0 |
07/09/2018 |
3.22
|
3,000 | 3.33 | 3.33 | 3.22 | 0 | 0 | 0 |
06/09/2018 |
3.33
|
4,700 | 3.38 | 3.38 | 3.33 | 500 | 0 | 0 |
05/09/2018 |
3.38
|
100 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
04/09/2018 |
3.38
|
100 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
31/08/2018 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
30/08/2018 |
3.38
|
100 | 3.27 | 3.38 | 3.38 | 0 | 0 | 0 |
29/08/2018 |
3.27
|
100 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
28/08/2018 |
3.27
|
100 | 3.22 | 3.27 | 3.27 | 100 | 0 | 0.0 |
27/08/2018 |
3.22
|
100 | 3.17 | 3.22 | 3.22 | 0 | 0 | 0 |
24/08/2018 |
3.17
|
200 | 3.59 | 3.59 | 3.17 | 0 | 0 | 0 |
23/08/2018 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
22/08/2018 |
3.59
|
20 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
21/08/2018 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
20/08/2018 |
3.59
|
1,000 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
17/08/2018 |
3.59
|
5,100 | 3.12 | 3.59 | 3.17 | 0 | 0 | 0 |
16/08/2018 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
15/08/2018 |
3.12
|
620 | 3.07 | 3.12 | 3.12 | 0 | 0 | 0 |
14/08/2018 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
13/08/2018 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
10/08/2018 |
3.07
|
2,000 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
09/08/2018 |
3.07
|
300 | 3.02 | 3.07 | 3.07 | 0 | 0 | 0 |
08/08/2018 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
07/08/2018 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
06/08/2018 |
3.02
|
500 | 3.12 | 3.12 | 3.02 | 0 | 0 | 0 |
03/08/2018 |
3.12
|
4,100 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
02/08/2018 |
3.12
|
1,200 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
01/08/2018 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
31/07/2018 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
30/07/2018 |
3.12
|
3,000 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
27/07/2018 |
3.12
|
100 | 3.07 | 3.12 | 3.12 | 0 | 0 | 0 |
26/07/2018 |
3.07
|
10,000 | 3.33 | 3.33 | 3.07 | 0 | 0 | 0 |
25/07/2018 |
3.33
|
200 | 3.33 | 3.79 | 3.33 | 0 | 0 | 0 |
24/07/2018 |
3.33
|
100 | 3.07 | 3.33 | 3.33 | 0 | 0 | 0 |
23/07/2018 |
3.07
|
12,150 | 3.02 | 3.12 | 3.07 | 0 | 0 | 0 |
20/07/2018 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
19/07/2018 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
18/07/2018 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
17/07/2018 |
3.02
|
2,021 | 3.07 | 3.07 | 3.02 | 0 | 0 | 0 |
16/07/2018 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
13/07/2018 |
3.07
|
100 | 2.70 | 3.07 | 3.07 | 100 | 0 | 0.0 |
12/07/2018 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
11/07/2018 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
10/07/2018 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
09/07/2018 |
2.70
|
0 | 3.12 | 2.70 | 2.70 | 0 | 0 | 0 |
06/07/2018 |
3.12
|
3,800 | 2.65 | 3.12 | 2.60 | 0 | 0 | 0 |
05/07/2018 |
2.65
|
600 | 3.12 | 3.12 | 2.65 | 0 | 0 | 0 |
04/07/2018 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
03/07/2018 |
3.12
|
3,000 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
02/07/2018 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
29/06/2018 |
3.12
|
2,800 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
28/06/2018 |
3.12
|
50 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
27/06/2018 |
3.12
|
300 | 3.27 | 3.27 | 3.12 | 0 | 0 | 0 |
26/06/2018 |
3.27
|
1,200 | 3.12 | 3.27 | 3.27 | 0 | 0 | 0 |
25/06/2018 |
3.12
|
19 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
22/06/2018 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
21/06/2018 |
3.12
|
1,800 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
20/06/2018 |
3.12
|
8,010 | 3.12 | 3.17 | 3.12 | 0 | 0 | 0 |
19/06/2018 |
3.12
|
5,000 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
18/06/2018 |
3.12
|
4,000 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
15/06/2018 |
3.12
|
3,000 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
14/06/2018 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
13/06/2018 |
3.12
|
100 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
12/06/2018 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
11/06/2018 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
08/06/2018 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
07/06/2018 |
3.12
|
4,300 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
06/06/2018 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
05/06/2018 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
04/06/2018 |
3.12
|
1,200 | 3.12 | 3.12 | 3.07 | 0 | 0 | 0 |
01/06/2018 |
3.12
|
2,000 | 3.07 | 3.12 | 3.12 | 0 | 0 | 0 |
31/05/2018 |
3.07
|
200 | 3.12 | 3.12 | 3.07 | 0 | 0 | 0 |
30/05/2018 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
29/05/2018 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
28/05/2018 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
25/05/2018 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
24/05/2018 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
23/05/2018 |
3.12
|
2,000 | 2.86 | 3.12 | 3.12 | 0 | 0 | 0 |
22/05/2018 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
21/05/2018 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
18/05/2018 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
17/05/2018 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
16/05/2018 |
2.86
|
200 | 2.65 | 2.86 | 2.86 | 0 | 0 | 0 |
15/05/2018 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
14/05/2018 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
11/05/2018 |
2.65
|
0 | 2.76 | 2.65 | 2.65 | 0 | 0 | 0 |
10/05/2018 |
2.76
|
300 | 2.76 | 2.76 | 2.39 | 0 | 0 | 0 |
09/05/2018 |
2.76
|
100 | 3.07 | 3.07 | 2.76 | 0 | 0 | 0 |
08/05/2018 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
07/05/2018 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
04/05/2018 |
3.07
|
0 | 2.86 | 3.07 | 3.07 | 0 | 0 | 0 |
03/05/2018 |
2.86
|
6,600 | 2.76 | 3.12 | 2.81 | 0 | 0 | 0 |
02/05/2018 |
2.76
|
200 | 2.96 | 2.96 | 2.76 | 0 | 0 | 0 |
27/04/2018 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 |
26/04/2018 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 |