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) |
0.40 | 3.17% | 10,200 | 0 | 0 |
11.60
14
13
|
2 tháng
(2024-07-22) |
-0.50 | -3.70% | 39,200 | 0 | 0 |
11.40
14
13
|
3 tháng
(2024-06-24) |
-1 | -7.14% | 56,900 | 0 | 0 |
11.40
14.60
13
|
6 tháng
(2024-03-25) |
-1.30 | -9.09% | 765,930 | 0 | 0 |
11.40
15
13
|
12 tháng
(2023-09-26) |
3.10 | 31.31% | 1,903,919 | -3,292 | -0.0 |
8.10
15
13
|
24 tháng
(2022-10-03) |
6.20 | 91.18% | 3,486,324 | -3,292 | -0.0 |
4.40
15
13
|
36 tháng
(2021-10-06) |
1.33 | 11.42% | 10,226,980 | -1,292 | 0.0 |
4.40
17.96
13
|
60 tháng
(2019-10-17) |
8.94 | 219.98% | 20,933,985 | -142,687 | -0.8 |
3.64
17.96
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
2.88
|
15,600 | 2.79 | 2.88 | 2.79 | 0 | 0 | 0 |
26/04/2018 |
2.79
|
4,100 | 2.71 | 2.79 | 2.54 | 0 | 0 | 0 |
24/04/2018 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
23/04/2018 |
2.88
|
300 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
20/04/2018 |
2.79
|
22,050 | 2.88 | 3.05 | 2.79 | 0 | 0 | 0 |
19/04/2018 |
2.79
|
16,500 | 2.88 | 2.88 | 2.71 | 0 | 0 | 0 |
18/04/2018 |
3.05
|
1,222 | 2.88 | 3.05 | 2.88 | 0 | 0 | 0 |
17/04/2018 |
3.05
|
200 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
16/04/2018 |
2.96
|
100 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 |
13/04/2018 |
3.05
|
200 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
12/04/2018 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 |
11/04/2018 |
3.13
|
200 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 |
10/04/2018 |
3.13
|
180 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 |
09/04/2018 |
3.05
|
7,946 | 3.05 | 3.05 | 2.88 | 0 | 0 | 0 |
06/04/2018 |
3.05
|
7,492 | 2.96 | 3.05 | 2.88 | 0 | 0 | 0 |
05/04/2018 |
3.05
|
1,400 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
04/04/2018 |
3.13
|
201 | 3.05 | 3.13 | 3.05 | 0 | 0 | 0 |
03/04/2018 |
3.05
|
302 | 3.13 | 3.13 | 3.05 | 0 | 0 | 0 |
02/04/2018 |
2.88
|
6,605 | 3.05 | 3.13 | 2.88 | 0 | 0 | 0 |
30/03/2018 |
3.05
|
5,100 | 2.88 | 3.05 | 2.88 | 0 | 0 | 0 |
29/03/2018 |
3.05
|
100 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
28/03/2018 |
2.88
|
5,300 | 3.05 | 3.05 | 2.88 | 0 | 0 | 0 |
27/03/2018 |
3.05
|
11,116 | 2.96 | 3.13 | 2.96 | 0 | 0 | 0 |
26/03/2018 |
3.13
|
3,800 | 3.13 | 3.13 | 2.96 | 0 | 0 | 0 |
23/03/2018 |
3.13
|
1,610 | 2.96 | 3.13 | 2.96 | 0 | 0 | 0 |
22/03/2018 |
3.13
|
700 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 |
21/03/2018 |
3.22
|
21,888 | 3.30 | 3.30 | 2.96 | 0 | 0 | 0 |
20/03/2018 |
3.30
|
117 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
19/03/2018 |
3.22
|
8,500 | 3.22 | 3.30 | 3.13 | 0 | 0 | 0 |
16/03/2018 |
3.22
|
28,550 | 3.30 | 3.30 | 3.13 | 0 | 0 | 0 |
15/03/2018 |
3.22
|
800 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
14/03/2018 |
3.30
|
120 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
13/03/2018 |
3.30
|
100 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
12/03/2018 |
3.30
|
13,952 | 3.30 | 3.30 | 3.22 | 0 | 0 | 0 |
09/03/2018 |
3.22
|
9,600 | 3.30 | 3.30 | 3.22 | 0 | 0 | 0 |
08/03/2018 |
3.39
|
5,332 | 3.39 | 3.39 | 3.30 | 0 | 0 | 0 |
07/03/2018 |
3.39
|
182,500 | 3.05 | 3.39 | 3.05 | 0 | 0 | 0 |
06/03/2018 |
3.05
|
4,178 | 2.96 | 3.05 | 2.79 | 0 | 0 | 0 |
05/03/2018 |
2.96
|
1,833 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 |
02/03/2018 |
2.96
|
11,604 | 2.96 | 3.05 | 2.96 | 0 | 0 | 0 |
01/03/2018 |
3.05
|
8,802 | 2.88 | 3.05 | 2.88 | 0 | 0 | 0 |
28/02/2018 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
27/02/2018 |
3.05
|
600 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
26/02/2018 |
3.05
|
9,620 | 3.13 | 3.13 | 2.96 | 0 | 0 | 0 |
23/02/2018 |
3.05
|
12,420 | 2.96 | 3.13 | 2.96 | 0 | 0 | 0 |
22/02/2018 |
3.13
|
12 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 |
21/02/2018 |
3.13
|
3,510 | 2.96 | 3.13 | 2.96 | 0 | 0 | 0 |
13/02/2018 |
3.05
|
3,320 | 2.96 | 3.05 | 2.96 | 0 | 0 | 0 |
12/02/2018 |
3.13
|
2,200 | 3.13 | 3.13 | 2.96 | 0 | 0 | 0 |
09/02/2018 |
3.22
|
5,400 | 2.96 | 3.22 | 2.88 | 0 | 0 | 0 |
08/02/2018 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
07/02/2018 |
2.96
|
24,100 | 2.96 | 3.05 | 2.96 | 0 | 0 | 0 |
06/02/2018 |
3.05
|
970 | 2.79 | 3.05 | 2.71 | 0 | 0 | 0 |
05/02/2018 |
3.13
|
8,436 | 3.05 | 3.22 | 3.05 | 0 | 0 | 0 |
02/02/2018 |
3.22
|
100 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
01/02/2018 |
3.30
|
10,200 | 3.22 | 3.30 | 3.22 | 0 | 0 | 0 |
31/01/2018 |
3.22
|
14,500 | 3.30 | 3.30 | 3.13 | 0 | 0 | 0 |
30/01/2018 |
3.22
|
3,137 | 3.30 | 3.30 | 3.22 | 0 | 0 | 0 |
29/01/2018 |
3.30
|
6,777 | 3.30 | 3.30 | 3.22 | 0 | 0 | 0 |
26/01/2018 |
3.22
|
20,430 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
25/01/2018 |
3.30
|
28,900 | 3.22 | 3.30 | 3.05 | 0 | 0 | 0 |
24/01/2018 |
3.30
|
33,500 | 3.30 | 3.30 | 3.22 | 0 | 0 | 0 |
23/01/2018 |
3.39
|
37,164 | 3.30 | 3.47 | 3.22 | 0 | 0 | 0 |
22/01/2018 |
3.22
|
31,450 | 3.39 | 3.47 | 3.22 | 0 | 0 | 0 |
19/01/2018 |
3.39
|
8,242 | 3.47 | 3.47 | 3.39 | 0 | 0 | 0 |
18/01/2018 |
3.39
|
24,443 | 3.39 | 3.47 | 3.39 | 0 | 0 | 0 |
17/01/2018 |
3.47
|
22,000 | 3.39 | 3.55 | 3.39 | 0 | 0 | 0 |
16/01/2018 |
3.39
|
20,288 | 3.55 | 3.55 | 3.39 | 0 | 0 | 0 |
15/01/2018 |
3.55
|
20,241 | 3.47 | 3.55 | 3.47 | 0 | 0 | 0 |
12/01/2018 |
3.47
|
47,774 | 3.47 | 3.55 | 3.47 | 0 | 0 | 0 |
11/01/2018 |
3.47
|
24,451 | 3.39 | 3.55 | 3.39 | 0 | 0 | 0 |
10/01/2018 |
3.39
|
14,866 | 3.39 | 3.55 | 3.39 | 0 | 0 | 0 |
09/01/2018 |
3.55
|
66,155 | 3.47 | 3.55 | 3.39 | 0 | 0 | 0 |
08/01/2018 |
3.55
|
20,384 | 3.39 | 3.55 | 3.39 | 0 | 0 | 0 |
05/01/2018 |
3.47
|
1,690 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
04/01/2018 |
3.47
|
14,600 | 3.55 | 3.55 | 3.47 | 0 | 0 | 0 |
03/01/2018 |
3.47
|
93,133 | 3.39 | 3.55 | 3.39 | 0 | 0 | 0 |
02/01/2018 |
3.39
|
2,800 | 3.30 | 3.47 | 3.30 | 0 | 0 | 0 |
29/12/2017 |
3.39
|
5,394 | 3.39 | 3.47 | 3.39 | 0 | 0 | 0 |
28/12/2017 |
3.47
|
10,134 | 3.39 | 3.47 | 3.39 | 0 | 0 | 0 |
27/12/2017 |
3.47
|
20,600 | 3.47 | 3.55 | 3.47 | 0 | 0 | 0 |
26/12/2017 |
3.47
|
899 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
25/12/2017 |
3.55
|
690 | 3.55 | 3.55 | 3.47 | 0 | 0 | 0 |
22/12/2017 |
3.55
|
120,668 | 3.39 | 3.72 | 3.39 | 0 | 0 | 0 |
21/12/2017 |
3.47
|
20,497 | 3.39 | 3.47 | 3.39 | 0 | 0 | 0 |
20/12/2017 |
3.39
|
51,966 | 3.30 | 3.39 | 3.30 | 0 | 0 | 0 |
19/12/2017 |
3.30
|
13,000 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
18/12/2017 |
3.30
|
14,345 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
15/12/2017 |
3.30
|
7,600 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
14/12/2017 |
3.30
|
10,100 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
13/12/2017 |
3.22
|
15,616 | 3.30 | 3.30 | 3.22 | 0 | 0 | 0 |
12/12/2017 |
3.30
|
4,258 | 3.30 | 3.30 | 3.22 | 0 | 0 | 0 |
11/12/2017 |
3.30
|
36,371 | 3.30 | 3.39 | 3.22 | 0 | 0 | 0 |
08/12/2017 |
3.30
|
19,688 | 3.30 | 3.30 | 3.22 | 0 | 0 | 0 |
07/12/2017 |
3.30
|
13,943 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
06/12/2017 |
3.30
|
14,600 | 3.39 | 3.39 | 3.30 | 0 | 0 | 0 |
05/12/2017 |
3.30
|
82,940 | 3.39 | 3.39 | 3.30 | 3,000 | 40 | 0.0 |
04/12/2017 |
3.39
|
28,700 | 3.30 | 3.39 | 3.30 | 0 | 0 | 0 |
01/12/2017 |
3.30
|
18,966 | 3.30 | 3.30 | 3.22 | 0 | 435 | -0.0 |
30/11/2017 |
3.30
|
7,406 | 3.30 | 3.30 | 3.22 | 0 | 0 | 0 |