Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
-0.19 | -7.20% | 217,400 | 800 | 0.0 |
2.45
2.64
2.45
|
2 tháng
(2024-09-26) |
-0.13 | -5.04% | 831,300 | 4,700 | 0.0 |
2.45
2.87
2.45
|
3 tháng
(2024-08-27) |
-0.10 | -3.92% | 1,078,700 | 5,900 | 0.0 |
2.45
2.87
2.45
|
6 tháng
(2024-05-29) |
-0.35 | -12.50% | 1,601,800 | 8,900 | 0.0 |
2.45
2.92
2.45
|
12 tháng
(2023-12-01) |
-0.57 | -18.87% | 3,808,500 | 13,000 | 0.0 |
2.45
3.26
2.45
|
24 tháng
(2022-12-06) |
-0.54 | -18.06% | 8,378,900 | 59,900 | 0.6 |
2.45
4.30
2.45
|
36 tháng
(2021-12-13) |
-5.85 | -70.48% | 18,721,300 | 69,200 | 0.7 |
2.40
8.85
2.45
|
60 tháng
(2019-12-23) |
-1.20 | -32.94% | 32,376,940 | 72,580 | 0.7 |
2.40
9.30
2.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/07/2018 |
3.24
|
10 | 3.03 | 3.24 | 3.24 | 0 | 0 | 0 |
03/07/2018 |
3.03
|
30 | 3.25 | 3.48 | 3.03 | 0 | 0 | 0 |
02/07/2018 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
29/06/2018 |
3.25
|
380 | 3.49 | 3.49 | 3.25 | 0 | 0 | 0 |
28/06/2018 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
27/06/2018 |
3.49
|
20 | 3.33 | 3.49 | 3.49 | 0 | 0 | 0 |
26/06/2018 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
25/06/2018 |
3.33
|
120 | 3.41 | 3.41 | 3.33 | 0 | 0 | 0 |
22/06/2018 |
3.41
|
70 | 3.31 | 3.49 | 3.33 | 0 | 0 | 0 |
21/06/2018 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
20/06/2018 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
19/06/2018 |
3.31
|
10 | 3.10 | 3.31 | 3.31 | 0 | 0 | 0 |
18/06/2018 |
3.10
|
100 | 3.33 | 3.33 | 3.10 | 0 | 0 | 0 |
15/06/2018 |
3.33
|
310 | 3.58 | 3.58 | 3.33 | 0 | 0 | 0 |
14/06/2018 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
13/06/2018 |
3.58
|
10 | 3.60 | 3.60 | 3.58 | 0 | 0 | 0 |
12/06/2018 |
3.60
|
100 | 3.37 | 3.60 | 3.60 | 0 | 0 | 0 |
11/06/2018 |
3.37
|
120 | 3.15 | 3.37 | 2.95 | 0 | 0 | 0 |
08/06/2018 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
07/06/2018 |
3.15
|
30 | 2.95 | 3.15 | 3.15 | 0 | 0 | 0 |
06/06/2018 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
05/06/2018 |
2.95
|
14,760 | 3.17 | 3.17 | 2.95 | 0 | 0 | 0 |
04/06/2018 |
3.17
|
4,010 | 3.17 | 3.17 | 2.97 | 0 | 0 | 0 |
01/06/2018 |
3.17
|
1,000 | 3.40 | 3.40 | 3.17 | 0 | 0 | 0 |
31/05/2018 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
30/05/2018 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
29/05/2018 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
28/05/2018 |
3.40
|
30 | 3.65 | 3.65 | 3.40 | 0 | 0 | 0 |
25/05/2018 |
3.65
|
5,030 | 3.68 | 3.68 | 3.43 | 0 | 0 | 0 |
24/05/2018 |
3.68
|
1,150 | 3.49 | 3.69 | 3.25 | 0 | 1,000 | -0.0 |
23/05/2018 |
3.49
|
10 | 3.40 | 3.49 | 3.49 | 0 | 0 | 0 |
22/05/2018 |
3.40
|
60 | 3.65 | 3.74 | 3.40 | 0 | 0 | 0 |
21/05/2018 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
18/05/2018 |
3.65
|
10 | 3.49 | 3.65 | 3.65 | 0 | 0 | 0 |
17/05/2018 |
3.49
|
10 | 3.45 | 3.49 | 3.49 | 0 | 0 | 0 |
16/05/2018 |
3.45
|
110 | 3.70 | 3.70 | 3.45 | 0 | 0 | 0 |
15/05/2018 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
14/05/2018 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
11/05/2018 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
10/05/2018 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
09/05/2018 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
08/05/2018 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
07/05/2018 |
3.70
|
10 | 3.50 | 3.70 | 3.70 | 0 | 0 | 0 |
04/05/2018 |
3.50
|
30 | 3.50 | 3.70 | 3.25 | 0 | 0 | 0 |
03/05/2018 |
3.50
|
310 | 3.58 | 3.58 | 3.33 | 0 | 0 | 0 |
02/05/2018 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
27/04/2018 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
26/04/2018 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
24/04/2018 |
3.58
|
110 | 3.60 | 3.60 | 3.58 | 0 | 0 | 0 |
23/04/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
20/04/2018 |
3.60
|
110 | 3.55 | 3.60 | 3.55 | 0 | 0 | 0 |
19/04/2018 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
18/04/2018 |
3.55
|
720 | 3.80 | 3.80 | 3.55 | 0 | 0 | 0 |
17/04/2018 |
3.80
|
10 | 3.58 | 3.80 | 3.80 | 0 | 0 | 0 |
16/04/2018 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
13/04/2018 |
3.58
|
20 | 3.41 | 3.58 | 3.45 | 0 | 0 | 0 |
12/04/2018 |
3.41
|
220 | 3.23 | 3.41 | 3.00 | 0 | 0 | 0 |
11/04/2018 |
3.23
|
10 | 3.47 | 3.47 | 3.23 | 0 | 0 | 0 |
10/04/2018 |
3.47
|
2,010 | 3.25 | 3.47 | 3.08 | 0 | 0 | 0 |
09/04/2018 |
3.25
|
200 | 3.50 | 3.50 | 3.25 | 0 | 0 | 0 |
06/04/2018 |
3.50
|
7,450 | 3.33 | 3.50 | 3.10 | 0 | 0 | 0 |
05/04/2018 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
04/04/2018 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
03/04/2018 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
02/04/2018 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
30/03/2018 |
3.33
|
100 | 3.38 | 3.38 | 3.33 | 0 | 0 | 0 |
29/03/2018 |
3.38
|
5,010 | 3.16 | 3.38 | 3.08 | 0 | 0 | 0 |
28/03/2018 |
3.16
|
1,910 | 3.16 | 3.16 | 3.08 | 0 | 0 | 0 |
27/03/2018 |
3.16
|
340 | 3.26 | 3.33 | 3.16 | 0 | 0 | 0 |
26/03/2018 |
3.26
|
2,000 | 3.50 | 3.50 | 3.26 | 0 | 0 | 0 |
23/03/2018 |
3.50
|
30 | 3.41 | 3.50 | 3.50 | 0 | 0 | 0 |
22/03/2018 |
3.41
|
50 | 3.37 | 3.41 | 3.14 | 0 | 0 | 0 |
21/03/2018 |
3.37
|
500 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
20/03/2018 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
19/03/2018 |
3.37
|
20 | 3.17 | 3.37 | 3.04 | 0 | 0 | 0 |
16/03/2018 |
3.17
|
120 | 3.25 | 3.33 | 3.17 | 0 | 0 | 0 |
15/03/2018 |
3.25
|
10,080 | 3.16 | 3.25 | 3.25 | 0 | 0 | 0 |
14/03/2018 |
3.16
|
290 | 3.29 | 3.51 | 3.16 | 0 | 0 | 0 |
13/03/2018 |
3.29
|
690 | 3.08 | 3.29 | 3.29 | 0 | 0 | 0 |
12/03/2018 |
3.08
|
110 | 3.28 | 3.49 | 3.08 | 0 | 0 | 0 |
09/03/2018 |
3.28
|
2,520 | 3.52 | 3.72 | 3.28 | 0 | 0 | 0 |
08/03/2018 |
3.52
|
110 | 3.53 | 3.53 | 3.29 | 0 | 0 | 0 |
07/03/2018 |
3.53
|
520 | 3.45 | 3.53 | 3.22 | 0 | 0 | 0 |
06/03/2018 |
3.45
|
6,990 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
05/03/2018 |
3.45
|
6,010 | 3.32 | 3.50 | 3.32 | 0 | 0 | 0 |
02/03/2018 |
3.32
|
70 | 3.10 | 3.32 | 3.00 | 0 | 0 | 0 |
01/03/2018 |
3.10
|
10 | 3.32 | 3.32 | 3.10 | 0 | 0 | 0 |
28/02/2018 |
3.32
|
50 | 3.57 | 3.57 | 3.32 | 0 | 0 | 0 |
27/02/2018 |
3.57
|
1,450 | 3.70 | 3.70 | 3.57 | 1,400 | 0 | 0.0 |
26/02/2018 |
3.70
|
200 | 3.70 | 3.70 | 3.45 | 0 | 0 | 0 |
23/02/2018 |
3.70
|
30 | 3.54 | 3.70 | 3.54 | 0 | 0 | 0 |
22/02/2018 |
3.54
|
240 | 3.31 | 3.54 | 3.10 | 0 | 0 | 0 |
21/02/2018 |
3.31
|
10 | 3.10 | 3.31 | 3.31 | 0 | 0 | 0 |
13/02/2018 |
3.10
|
30 | 3.31 | 3.31 | 3.10 | 0 | 0 | 0 |
12/02/2018 |
3.31
|
40 | 3.10 | 3.31 | 2.88 | 0 | 0 | 0 |
09/02/2018 |
3.10
|
50 | 3.33 | 3.33 | 3.10 | 0 | 50 | -0.0 |
08/02/2018 |
3.33
|
100 | 3.11 | 3.33 | 3.33 | 0 | 0 | 0 |
07/02/2018 |
3.11
|
20 | 2.91 | 3.11 | 3.11 | 0 | 0 | 0 |
06/02/2018 |
2.91
|
210 | 3.10 | 3.10 | 2.91 | 0 | 210 | -0.0 |
05/02/2018 |
3.10
|
160 | 3.33 | 3.33 | 3.10 | 0 | 160 | -0.0 |