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) |
-0.20 | -3.45% | 198,800 | 0 | 0 |
5.50
5.80
5.50
|
2 tháng
(2024-07-22) |
0.30 | 5.66% | 215,300 | 0 | 0 |
5.30
5.90
5.50
|
3 tháng
(2024-06-24) |
0.20 | 3.70% | 230,400 | 0 | 0 |
4.70
5.90
5.50
|
6 tháng
(2024-03-25) |
0.60 | 12% | 2,577,097 | -113 | -0.0 |
4.40
6.50
5.50
|
12 tháng
(2023-09-26) |
-0.90 | -13.85% | 2,581,161 | -113 | -0.0 |
4.40
8.50
5.50
|
24 tháng
(2022-10-03) |
-0.20 | -3.45% | 2,656,537 | -7,203 | -0.0 |
4.30
9
5.50
|
36 tháng
(2021-10-06) |
2 | 55.56% | 5,528,312 | -12,603 | -0.1 |
3.20
9
5.50
|
60 tháng
(2019-10-17) |
4 | 250% | 13,324,826 | -730,603 | -1.0 |
0.50
9
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
3.20
|
1,100 | 2.80 | 3.20 | 2.80 | 1,000 | 0 | 0.0 |
26/04/2018 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
24/04/2018 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
23/04/2018 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
20/04/2018 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
19/04/2018 |
3.10
|
6,500 | 2.90 | 3.10 | 2.90 | 1,500 | 0 | 0.0 |
18/04/2018 |
3.20
|
1,392 | 2.80 | 3.20 | 2.80 | 700 | 0 | 0.0 |
17/04/2018 |
3.10
|
2,300 | 2.80 | 3.10 | 2.80 | 500 | 0 | 0.0 |
16/04/2018 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
13/04/2018 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
12/04/2018 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
11/04/2018 |
2.90
|
2,000 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
10/04/2018 |
2.90
|
100 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
09/04/2018 |
2.90
|
100 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
06/04/2018 |
3.10
|
2,300 | 2.90 | 3.10 | 2.70 | 0 | 0 | 0 |
05/04/2018 |
2.90
|
54 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
04/04/2018 |
2.90
|
80 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
03/04/2018 |
2.90
|
4,100 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
02/04/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
30/03/2018 |
3
|
1 | 3 | 3 | 3 | 0 | 0 | 0 |
29/03/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
28/03/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
27/03/2018 |
3
|
2,000 | 3 | 3 | 3 | 0 | 0 | 0 |
26/03/2018 |
3.10
|
200 | 3 | 3.10 | 3 | 0 | 0 | 0 |
23/03/2018 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
22/03/2018 |
2.90
|
500 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
21/03/2018 |
3.20
|
100 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
20/03/2018 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
19/03/2018 |
3.40
|
700 | 2.90 | 3.40 | 2.90 | 300 | 0 | 0.0 |
16/03/2018 |
3.20
|
1,336 | 3 | 3.20 | 2.70 | 200 | 0 | 0.0 |
15/03/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
14/03/2018 |
3
|
1,800 | 3 | 3 | 3 | 0 | 0 | 0 |
13/03/2018 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
12/03/2018 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
09/03/2018 |
3.20
|
600 | 3.10 | 3.20 | 2.90 | 100 | 0 | 0.0 |
08/03/2018 |
3.20
|
1,100 | 3.20 | 3.20 | 2.90 | 100 | 0 | 0.0 |
07/03/2018 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
06/03/2018 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
05/03/2018 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
02/03/2018 |
3.20
|
4,000 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
01/03/2018 |
3.50
|
2,300 | 3.90 | 3.90 | 3.30 | 300 | 0 | 0.0 |
28/02/2018 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 100 | 0 | 0.0 |
27/02/2018 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 100 | 0 | 0.0 |
26/02/2018 |
3.50
|
6,400 | 3.30 | 3.50 | 3.30 | 1,000 | 0 | 0.0 |
23/02/2018 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
22/02/2018 |
3.40
|
300 | 3.40 | 3.40 | 3.40 | 300 | 0 | 0.0 |
21/02/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
13/02/2018 |
3.30
|
1,700 | 3.50 | 3.50 | 3.20 | 300 | 0 | 0.0 |
12/02/2018 |
3.20
|
1,100 | 3 | 3.20 | 3 | 800 | 0 | 0.0 |
09/02/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
08/02/2018 |
3.30
|
100 | 3.30 | 3.30 | 3.30 | 100 | 0 | 0.0 |
07/02/2018 |
3
|
100 | 3 | 3 | 3 | 100 | 0 | 0.0 |
06/02/2018 |
2.80
|
22,200 | 3 | 3 | 2.60 | 300 | 20,700 | -0.1 |
05/02/2018 |
2.80
|
4,400 | 3.30 | 3.30 | 2.80 | 1,900 | 500 | 0.0 |
02/02/2018 |
3
|
2,700 | 3 | 3.30 | 3 | 1,800 | 0 | 0.0 |
01/02/2018 |
3
|
1,000 | 3 | 3 | 3 | 0 | 0 | 0 |
31/01/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
30/01/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
29/01/2018 |
3
|
1,024 | 2.80 | 3 | 2.80 | 100 | 0 | 0.0 |
26/01/2018 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
25/01/2018 |
3.10
|
2,500 | 2.80 | 3.10 | 2.80 | 100 | 0 | 0.0 |
24/01/2018 |
3.10
|
100 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
23/01/2018 |
3
|
1,039 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
22/01/2018 |
2.90
|
100 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
19/01/2018 |
2.80
|
3,100 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
18/01/2018 |
2.80
|
14,200 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
17/01/2018 |
3
|
1,000 | 3 | 3 | 3 | 0 | 0 | 0 |
16/01/2018 |
3
|
9,200 | 3 | 3 | 3 | 0 | 0 | 0 |
15/01/2018 |
3
|
16,100 | 2.90 | 3 | 2.80 | 100 | 0 | 0.0 |
12/01/2018 |
2.90
|
6,200 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
11/01/2018 |
2.90
|
3,100 | 3 | 3 | 2.90 | 0 | 0 | 0 |
10/01/2018 |
2.90
|
15,140 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
09/01/2018 |
3
|
29,900 | 2.90 | 3 | 2.80 | 900 | 0 | 0.0 |
08/01/2018 |
3.10
|
6,000 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
05/01/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
04/01/2018 |
3.30
|
1,850 | 3.20 | 3.30 | 3.20 | 400 | 0 | 0.0 |
03/01/2018 |
3.30
|
3,193 | 3 | 3.30 | 3 | 100 | 0 | 0.0 |
02/01/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
29/12/2017 |
3.30
|
4 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
28/12/2017 |
3.30
|
5,411 | 3 | 3.30 | 3 | 0 | 91 | -0.0 |
27/12/2017 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
26/12/2017 |
3.30
|
2,400 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
25/12/2017 |
3.60
|
9,100 | 3.30 | 3.60 | 3.30 | 9,100 | 0 | 0.0 |
22/12/2017 |
3.60
|
19,800 | 3.40 | 3.60 | 3.40 | 19,800 | 0 | 0.1 |
21/12/2017 |
3.60
|
4,800 | 3.20 | 3.60 | 3.20 | 1,000 | 0 | 0.0 |
20/12/2017 |
3.40
|
3,200 | 3.30 | 3.60 | 3.30 | 2,200 | 0 | 0.0 |
19/12/2017 |
3.30
|
1,100 | 3 | 3.30 | 3 | 100 | 0 | 0.0 |
18/12/2017 |
3
|
3,300 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
15/12/2017 |
3.10
|
46,900 | 3 | 3.10 | 2.90 | 44,500 | 0 | 0.1 |
14/12/2017 |
2.90
|
1,700 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
13/12/2017 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
12/12/2017 |
3
|
4,400 | 2.90 | 3 | 2.90 | 100 | 0 | 0.0 |
11/12/2017 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
08/12/2017 |
3
|
10,081 | 3 | 3 | 3 | 500 | 0 | 0.0 |
07/12/2017 |
3
|
31,647 | 2.90 | 3.30 | 2.90 | 147 | 900 | -0.0 |
06/12/2017 |
3
|
400 | 2.80 | 3 | 2.80 | 100 | 0 | 0.0 |
05/12/2017 |
3
|
300 | 3 | 3 | 3 | 300 | 0 | 0.0 |
04/12/2017 |
3
|
24,500 | 3 | 3 | 2.80 | 500 | 0 | 0.0 |
01/12/2017 |
2.80
|
5,020 | 2.80 | 2.80 | 2.80 | 5,000 | 0 | 0.0 |
30/11/2017 |
3
|
16,000 | 3 | 3 | 2.80 | 400 | 0 | 0.0 |