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) |
-0.74 | -6.24% | 782,400 | 598 | 0.0 |
11
12.51
11.10
|
2 tháng
(2024-07-22) |
-0.56 | -4.81% | 926,100 | 698 | 0.0 |
11
12.51
11.10
|
3 tháng
(2024-06-24) |
-0.47 | -4.07% | 1,153,200 | 698 | 0.0 |
11
12.51
11.10
|
6 tháng
(2024-03-25) |
1.04 | 10.36% | 2,219,100 | -151,725 | -1.9 |
9.75
12.51
11.10
|
12 tháng
(2023-09-26) |
0.86 | 8.44% | 2,678,800 | -149,425 | -1.9 |
8.46
12.51
11.10
|
24 tháng
(2022-10-03) |
1.66 | 17.55% | 4,393,400 | -141,272 | -1.0 |
8.01
12.51
11.10
|
36 tháng
(2021-10-06) |
2.05 | 22.65% | 26,290,100 | -43,612 | 3.4 |
8.01
13.81
11.10
|
60 tháng
(2019-10-17) |
7.49 | 207.20% | 30,026,050 | -44,262 | 3.4 |
3.20
13.81
11.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
26/04/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
24/04/2018 |
3.80
|
10 | 3.55 | 3.80 | 3.80 | 0 | 0 | 0 |
23/04/2018 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
20/04/2018 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
19/04/2018 |
3.55
|
40 | 3.37 | 3.56 | 3.37 | 0 | 0 | 0 |
18/04/2018 |
3.37
|
150 | 3.18 | 3.37 | 2.96 | 0 | 0 | 0 |
17/04/2018 |
3.18
|
1,010 | 3.41 | 3.41 | 3.18 | 0 | 0 | 0 |
16/04/2018 |
3.41
|
1,010 | 3.50 | 3.50 | 3.26 | 0 | 0 | 0 |
13/04/2018 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
12/04/2018 |
3.50
|
100 | 3.27 | 3.50 | 3.05 | 0 | 0 | 0 |
11/04/2018 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
10/04/2018 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
09/04/2018 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
06/04/2018 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
05/04/2018 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
04/04/2018 |
3.27
|
10 | 3.14 | 3.27 | 3.27 | 0 | 0 | 0 |
03/04/2018 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
02/04/2018 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
30/03/2018 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
29/03/2018 |
3.14
|
10 | 2.94 | 3.14 | 3.14 | 0 | 0 | 0 |
28/03/2018 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
27/03/2018 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
26/03/2018 |
2.94
|
10 | 2.77 | 2.94 | 2.94 | 0 | 0 | 0 |
23/03/2018 |
2.77
|
130 | 2.77 | 2.96 | 2.77 | 100 | 0 | 0.0 |
22/03/2018 |
2.77
|
20 | 2.98 | 2.98 | 2.77 | 0 | 0 | 0 |
21/03/2018 |
2.98
|
10 | 2.80 | 2.98 | 2.98 | 0 | 0 | 0 |
20/03/2018 |
2.80
|
1,010 | 3.00 | 3.00 | 2.80 | 0 | 0 | 0 |
19/03/2018 |
3.00
|
70 | 2.98 | 3.19 | 2.89 | 0 | 0 | 0 |
16/03/2018 |
2.98
|
10 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
15/03/2018 |
2.98
|
40 | 3.07 | 3.10 | 2.98 | 0 | 0 | 0 |
14/03/2018 |
3.07
|
960 | 2.89 | 3.08 | 2.68 | 0 | 0 | 0 |
13/03/2018 |
2.89
|
60 | 3.09 | 3.09 | 2.88 | 0 | 0 | 0 |
12/03/2018 |
3.09
|
500 | 3.32 | 3.32 | 3.09 | 0 | 0 | 0 |
09/03/2018 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
08/03/2018 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
07/03/2018 |
3.32
|
10 | 3.13 | 3.32 | 3.32 | 0 | 0 | 0 |
06/03/2018 |
3.13
|
10 | 2.93 | 3.13 | 3.13 | 0 | 0 | 0 |
05/03/2018 |
2.93
|
430 | 2.74 | 2.93 | 2.93 | 50 | 0 | 0.0 |
02/03/2018 |
2.74
|
1,020 | 2.56 | 2.74 | 2.56 | 0 | 1,000 | -0.0 |
01/03/2018 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |
28/02/2018 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |
27/02/2018 |
2.56
|
10 | 2.40 | 2.56 | 2.56 | 0 | 0 | 0 |
26/02/2018 |
2.40
|
10 | 2.57 | 2.57 | 2.40 | 0 | 0 | 0 |
23/02/2018 |
2.57
|
10 | 2.77 | 2.77 | 2.57 | 0 | 0 | 0 |
22/02/2018 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 |
21/02/2018 |
2.77
|
10 | 2.59 | 2.77 | 2.77 | 0 | 0 | 0 |
13/02/2018 |
2.59
|
220 | 2.78 | 2.97 | 2.59 | 0 | 0 | 0 |
12/02/2018 |
2.78
|
210 | 2.98 | 2.98 | 2.78 | 0 | 0 | 0 |
09/02/2018 |
2.98
|
10 | 2.79 | 2.98 | 2.98 | 0 | 0 | 0 |
08/02/2018 |
2.79
|
30 | 2.61 | 2.79 | 2.79 | 0 | 0 | 0 |
07/02/2018 |
2.61
|
30 | 2.44 | 2.61 | 2.28 | 0 | 0 | 0 |
06/02/2018 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 |
05/02/2018 |
2.44
|
10 | 2.63 | 2.63 | 2.44 | 0 | 0 | 0 |
02/02/2018 |
2.63
|
20 | 2.46 | 2.63 | 2.29 | 0 | 0 | 0 |
01/02/2018 |
2.46
|
1,000 | 2.46 | 2.46 | 2.46 | 0 | 1,000 | -0.0 |
31/01/2018 |
2.46
|
10 | 2.65 | 2.65 | 2.46 | 0 | 0 | 0 |
30/01/2018 |
2.65
|
120 | 2.81 | 3.01 | 2.65 | 0 | 0 | 0 |
29/01/2018 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 |
26/01/2018 |
2.81
|
1,500 | 3.00 | 3.20 | 2.81 | 0 | 0 | 0 |
25/01/2018 |
3.00
|
10 | 3.21 | 3.21 | 3.00 | 0 | 0 | 0 |
22/01/2018 |
3.21
|
2,110 | 3.45 | 3.45 | 3.21 | 2,000 | 0 | 0.0 |
19/01/2018 |
3.45
|
120 | 3.70 | 3.95 | 3.45 | 0 | 0 | 0 |
18/01/2018 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
17/01/2018 |
3.70
|
30 | 3.98 | 3.98 | 3.70 | 0 | 0 | 0 |
16/01/2018 |
3.98
|
20 | 3.72 | 3.98 | 3.98 | 0 | 0 | 0 |
15/01/2018 |
3.72
|
450 | 3.51 | 3.76 | 3.30 | 0 | 0 | 0 |
12/01/2018 |
3.51
|
6,070 | 3.30 | 3.51 | 3.07 | 0 | 0 | 0 |
11/01/2018 |
3.30
|
310 | 3.54 | 3.54 | 3.30 | 0 | 0 | 0 |
10/01/2018 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
09/01/2018 |
3.54
|
20 | 3.32 | 3.55 | 3.54 | 0 | 0 | 0 |
08/01/2018 |
3.32
|
110 | 3.57 | 3.80 | 3.32 | 0 | 0 | 0 |
05/01/2018 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
04/01/2018 |
3.57
|
30 | 3.34 | 3.57 | 3.11 | 0 | 0 | 0 |
03/01/2018 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
02/01/2018 |
3.34
|
10 | 3.13 | 3.34 | 3.34 | 0 | 0 | 0 |
29/12/2017 |
3.13
|
320 | 3.10 | 3.31 | 3.13 | 0 | 0 | 0 |
28/12/2017 |
3.10
|
120 | 3.31 | 3.31 | 3.10 | 0 | 0 | 0 |
27/12/2017 |
3.31
|
50 | 3.56 | 3.80 | 3.31 | 0 | 0 | 0 |
26/12/2017 |
3.56
|
520 | 3.33 | 3.56 | 3.10 | 0 | 0 | 0 |
25/12/2017 |
3.33
|
10 | 3.58 | 3.58 | 3.33 | 0 | 0 | 0 |
22/12/2017 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
21/12/2017 |
3.58
|
210 | 3.85 | 3.85 | 3.58 | 0 | 0 | 0 |
20/12/2017 |
3.85
|
10 | 3.81 | 3.85 | 3.85 | 0 | 0 | 0 |
19/12/2017 |
3.81
|
10 | 4.09 | 4.09 | 3.81 | 0 | 0 | 0 |
18/12/2017 |
4.09
|
100 | 4.40 | 4.40 | 4.09 | 0 | 0 | 0 |
15/12/2017 |
4.40
|
20 | 4.12 | 4.40 | 4.40 | 0 | 0 | 0 |
14/12/2017 |
4.12
|
610 | 3.85 | 4.12 | 3.58 | 0 | 0 | 0 |
13/12/2017 |
3.85
|
10 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
12/12/2017 |
3.85
|
10 | 4.14 | 4.14 | 3.85 | 0 | 0 | 0 |
11/12/2017 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
08/12/2017 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
07/12/2017 |
4.14
|
10 | 4.40 | 4.40 | 4.14 | 0 | 0 | 0 |
06/12/2017 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
05/12/2017 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
04/12/2017 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
01/12/2017 |
4.40
|
10 | 4.12 | 4.40 | 4.40 | 0 | 0 | 0 |
30/11/2017 |
4.12
|
1,000 | 3.85 | 4.12 | 3.61 | 0 | 0 | 0 |
29/11/2017 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
28/11/2017 |
3.85
|
10 | 3.61 | 3.85 | 3.85 | 0 | 0 | 0 |