| 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) |
0.80 | 28.57% | 2,900 | 0 | 0 |
2.80
3.60
3.60
|
|
2 tháng
(2024-07-22) |
0.80 | 28.57% | 4,300 | 0 | 0 |
2.80
3.60
3.60
|
|
3 tháng
(2024-06-24) |
0.10 | 2.86% | 4,700 | 0 | 0 |
2.80
3.60
3.60
|
|
6 tháng
(2024-03-25) |
-0.90 | -20% | 41,700 | -1,100 | -0.0 |
2.80
4.50
3.60
|
|
12 tháng
(2023-09-26) |
0.10 | 2.86% | 213,700 | -10,100 | -0.0 |
2.80
4.50
3.60
|
|
24 tháng
(2022-10-03) |
-0.90 | -20% | 735,551 | -13,000 | -0.0 |
2.80
5
3.60
|
|
36 tháng
(2021-10-06) |
-1.20 | -25% | 6,780,998 | -116,400 | -0.8 |
2.80
12.40
3.60
|
|
60 tháng
(2019-10-17) |
-2 | -35.71% | 10,879,584 | -99,592 | -0.7 |
2.60
12.40
3.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/12/2017 |
3.70
|
21,400 | 3.60 | 3.70 | 3.50 | 5,400 | 0 | 0.0 |
| 22/12/2017 |
3.60
|
14,700 | 3.50 | 3.60 | 3.50 | 200 | 0 | 0.0 |
| 21/12/2017 |
3.50
|
11,800 | 3.50 | 3.50 | 3.50 | 1,100 | 0 | 0.0 |
| 20/12/2017 |
3.50
|
30,300 | 3.50 | 3.50 | 3.40 | 30,300 | 0 | 0.1 |
| 19/12/2017 |
3.50
|
26,700 | 3.50 | 3.50 | 3.50 | 4,000 | 0 | 0.0 |
| 18/12/2017 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 15/12/2017 |
3.50
|
20,200 | 3.50 | 3.50 | 3.20 | 20,200 | 0 | 0.1 |
| 14/12/2017 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 13/12/2017 |
3.50
|
320 | 3.20 | 3.50 | 3 | 120 | 100 | 0.0 |
| 12/12/2017 |
3.20
|
500 | 3.50 | 3.50 | 3.20 | 200 | 400 | -0.0 |
| 11/12/2017 |
3.50
|
1,200 | 3.60 | 3.60 | 3.30 | 1,100 | 100 | 0.0 |
| 08/12/2017 |
3.60
|
300 | 3.70 | 3.70 | 3.40 | 200 | 0 | 0.0 |
| 07/12/2017 |
3.70
|
9,700 | 3.40 | 3.70 | 3.10 | 5,800 | 500 | 0.0 |
| 06/12/2017 |
3.40
|
200 | 3.50 | 3.50 | 3.20 | 0 | 100 | -0.0 |
| 05/12/2017 |
3.50
|
9,200 | 3.50 | 3.50 | 3.20 | 0 | 100 | -0.0 |
| 04/12/2017 |
3.50
|
600 | 3.20 | 3.50 | 3.20 | 500 | 0 | 0.0 |
| 01/12/2017 |
3.20
|
27,200 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 30/11/2017 |
3.40
|
11,100 | 3.40 | 3.40 | 3.20 | 8,000 | 0 | 0.0 |
| 29/11/2017 |
3.40
|
200 | 3.50 | 3.50 | 3.20 | 100 | 100 | 0 |
| 28/11/2017 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 27/11/2017 |
3.50
|
400 | 3.40 | 3.50 | 3.50 | 0 | 0 | 0 |
| 24/11/2017 |
3.40
|
1,100 | 3.30 | 3.40 | 3 | 1,000 | 0 | 0.0 |
| 23/11/2017 |
3.30
|
1,500 | 3.10 | 3.30 | 3 | 1,200 | 200 | 0.0 |
| 22/11/2017 |
3.10
|
600 | 3.40 | 3.40 | 3.10 | 400 | 0 | 0.0 |
| 21/11/2017 |
3.40
|
3,834 | 3.50 | 3.50 | 3.20 | 3,700 | 0 | 0.0 |
| 20/11/2017 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 17/11/2017 |
3.50
|
10,550 | 3.50 | 3.50 | 3.20 | 9,400 | 0 | 0.0 |
| 16/11/2017 |
3.50
|
9,110 | 3.20 | 3.50 | 3.30 | 1,800 | 0 | 0.0 |
| 15/11/2017 |
3.20
|
12,700 | 3.20 | 3.30 | 3.20 | 12,700 | 0 | 0.0 |
| 14/11/2017 |
3.20
|
5,500 | 3.10 | 3.20 | 3.10 | 5,400 | 0 | 0.0 |
| 13/11/2017 |
3.10
|
17,000 | 3.20 | 3.30 | 3.10 | 17,000 | 0 | 0.1 |
| 10/11/2017 |
3.20
|
7,100 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 09/11/2017 |
3.20
|
200 | 3.10 | 3.20 | 3.20 | 0 | 0 | 0 |
| 08/11/2017 |
3.10
|
6,100 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 07/11/2017 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 06/11/2017 |
3.20
|
400 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 03/11/2017 |
3.20
|
10,948 | 3.20 | 3.20 | 3.10 | 0 | 2,148 | -0.0 |
| 02/11/2017 |
3.20
|
20,300 | 3.20 | 3.20 | 3.10 | 0 | 8,200 | -0.0 |
| 01/11/2017 |
3.20
|
53,900 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 31/10/2017 |
3.20
|
8,200 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 30/10/2017 |
3
|
6,400 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 27/10/2017 |
3.20
|
27,000 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 26/10/2017 |
3.20
|
300 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 25/10/2017 |
3.30
|
11,400 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 24/10/2017 |
3.30
|
9,100 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
| 23/10/2017 |
3.20
|
10,228 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 20/10/2017 |
3.50
|
59,200 | 3.70 | 3.70 | 3.50 | 0 | 600 | -0.0 |
| 19/10/2017 |
3.70
|
13,433 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 18/10/2017 |
3.60
|
14,650 | 3.30 | 3.60 | 3.60 | 0 | 0 | 0 |
| 17/10/2017 |
3.30
|
23,800 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 16/10/2017 |
3
|
14,000 | 3 | 3 | 3 | 0 | 0 | 0 |
| 13/10/2017 |
3
|
1,400 | 3 | 3 | 3 | 0 | 0 | 0 |
| 12/10/2017 |
3
|
19,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 11/10/2017 |
3.10
|
1,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 10/10/2017 |
3.10
|
1,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 09/10/2017 |
3.10
|
4,900 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 06/10/2017 |
3.10
|
1,000 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 05/10/2017 |
3
|
5,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 04/10/2017 |
3.10
|
3,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 03/10/2017 |
3.10
|
4,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 02/10/2017 |
3.10
|
1,307 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 29/09/2017 |
3
|
7,600 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
| 28/09/2017 |
3.10
|
300 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 27/09/2017 |
3.10
|
1,200 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 26/09/2017 |
3.10
|
1,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 25/09/2017 |
3.10
|
78,593 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 22/09/2017 |
3.10
|
1,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 21/09/2017 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 20/09/2017 |
3.10
|
20,100 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 19/09/2017 |
3.20
|
400 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 18/09/2017 |
3
|
2,800 | 2.80 | 3 | 2.90 | 0 | 0 | 0 |
| 15/09/2017 |
2.80
|
72,500 | 3.10 | 3.20 | 2.80 | 0 | 26,100 | -0.1 |
| 14/09/2017 |
3.10
|
13,400 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 13/09/2017 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 12/09/2017 |
3.20
|
3,900 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 11/09/2017 |
3.10
|
3,700 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 08/09/2017 |
3.20
|
3,600 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 07/09/2017 |
3.20
|
21,510 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 06/09/2017 |
3.30
|
54,500 | 3.10 | 3.30 | 3 | 200 | 0 | 0.0 |
| 05/09/2017 |
3.10
|
20,000 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 01/09/2017 |
3.30
|
5,640 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 31/08/2017 |
3.30
|
10,200 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 30/08/2017 |
3.30
|
800 | 3.40 | 3.40 | 3.30 | 100 | 0 | 0.0 |
| 29/08/2017 |
3.40
|
3,000 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 28/08/2017 |
3.40
|
200 | 3.20 | 3.40 | 3.40 | 0 | 0 | 0 |
| 25/08/2017 |
3.20
|
10,300 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 24/08/2017 |
3.50
|
18,600 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 23/08/2017 |
3.50
|
2,200 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 22/08/2017 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 21/08/2017 |
3.50
|
3,000 | 3.50 | 3.50 | 3.40 | 100 | 0 | 0.0 |
| 18/08/2017 |
3.50
|
10,300 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 17/08/2017 |
3.50
|
174,400 | 3.50 | 3.50 | 3.30 | 300 | 0 | 0.0 |
| 16/08/2017 |
3.50
|
104,600 | 3.60 | 3.60 | 3.30 | 100 | 1,000 | -0.0 |
| 15/08/2017 |
3.60
|
29,824 | 3.40 | 3.70 | 3.50 | 0 | 0 | 0 |
| 14/08/2017 |
3.40
|
307,707 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 11/08/2017 |
3.70
|
8,800 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
| 10/08/2017 |
3.60
|
4,400 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 09/08/2017 |
3.60
|
26,000 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 08/08/2017 |
3.50
|
13,700 | 3.60 | 3.60 | 3.40 | 300 | 0 | 0.0 |
| 07/08/2017 |
3.60
|
21,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |