Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.20 | -7.41% | 2,780,000 | 1,100 | 0.0 |
14.10
16.30
15
|
2 tháng
(2024-07-22) |
0.70 | 4.90% | 9,871,000 | 7,600 | 0.1 |
14
17.20
15
|
3 tháng
(2024-06-21) |
-9.20 | -38.02% | 26,332,800 | 3,500 | 0.1 |
14
24.80
15
|
6 tháng
(2024-03-25) |
6.37 | 73.78% | 49,222,000 | -38,901 | -0.6 |
8.63
24.80
15
|
12 tháng
(2023-09-25) |
7.41 | 97.67% | 54,355,600 | -61,851 | -0.8 |
6.73
24.80
15
|
24 tháng
(2022-09-30) |
5.52 | 58.21% | 64,565,618 | -104,901 | -1.2 |
5.79
24.80
15
|
36 tháng
(2021-10-05) |
4.77 | 46.63% | 84,930,184 | -470,401 | -8.9 |
5.79
24.80
15
|
60 tháng
(2019-10-16) |
9.77 | 186.79% | 111,296,547 | -84,001 | -4.9 |
3.87
24.80
15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2018 |
2.96
|
100 | 3.43 | 3.43 | 2.96 | 0 | 0 | 0 |
23/04/2018 |
3.43
|
10,008 | 3.02 | 3.43 | 3.43 | 0 | 0 | 0 |
20/04/2018 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
19/04/2018 |
3.02
|
4,700 | 3.17 | 3.17 | 2.91 | 0 | 0 | 0 |
18/04/2018 |
3.17
|
2,700 | 3.22 | 3.38 | 3.17 | 0 | 0 | 0 |
17/04/2018 |
3.22
|
5,000 | 3.38 | 3.38 | 3.22 | 0 | 0 | 0 |
16/04/2018 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
13/04/2018 |
3.38
|
2,500 | 3.48 | 3.48 | 3.38 | 0 | 0 | 0 |
12/04/2018 |
3.48
|
0 | 3.38 | 3.48 | 3.48 | 0 | 0 | 0 |
11/04/2018 |
3.38
|
1,300 | 3.64 | 4.11 | 3.38 | 0 | 0 | 0 |
10/04/2018 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
09/04/2018 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
06/04/2018 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
05/04/2018 |
3.64
|
100 | 3.33 | 3.64 | 3.64 | 0 | 0 | 0 |
04/04/2018 |
3.33
|
0 | 3.27 | 3.33 | 3.33 | 0 | 0 | 0 |
03/04/2018 |
3.27
|
2,200 | 3.53 | 3.53 | 3.27 | 0 | 0 | 0 |
02/04/2018 |
3.53
|
7,400 | 3.64 | 3.64 | 3.53 | 0 | 0 | 0 |
30/03/2018 |
3.64
|
1,300 | 3.90 | 4.16 | 3.59 | 0 | 0 | 0 |
29/03/2018 |
3.90
|
100 | 3.59 | 3.90 | 3.90 | 0 | 0 | 0 |
28/03/2018 |
3.59
|
100 | 3.12 | 3.59 | 3.59 | 0 | 0 | 0 |
27/03/2018 |
3.12
|
800 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
26/03/2018 |
3.12
|
8,000 | 3.12 | 3.59 | 3.12 | 0 | 0 | 0 |
23/03/2018 |
3.12
|
5,000 | 2.86 | 3.12 | 3.12 | 0 | 0 | 0 |
22/03/2018 |
2.86
|
2,200 | 2.70 | 2.86 | 2.81 | 0 | 0 | 0 |
21/03/2018 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
20/03/2018 |
2.70
|
2,125 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
19/03/2018 |
2.70
|
500 | 2.60 | 2.70 | 2.70 | 0 | 0 | 0 |
16/03/2018 |
2.60
|
200 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
15/03/2018 |
2.70
|
1,500 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
14/03/2018 |
2.70
|
100 | 2.60 | 2.70 | 2.70 | 0 | 0 | 0 |
13/03/2018 |
2.60
|
4,035 | 2.65 | 2.65 | 2.60 | 0 | 0 | 0 |
12/03/2018 |
2.65
|
20 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
09/03/2018 |
2.65
|
1 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
08/03/2018 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
07/03/2018 |
2.65
|
2,000 | 2.55 | 2.65 | 2.65 | 0 | 0 | 0 |
06/03/2018 |
2.55
|
3 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 |
05/03/2018 |
2.55
|
2,000 | 2.50 | 2.55 | 2.55 | 0 | 0 | 0 |
02/03/2018 |
2.50
|
27 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
01/03/2018 |
2.50
|
4,700 | 2.55 | 2.55 | 2.50 | 0 | 0 | 0 |
28/02/2018 |
2.55
|
20 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 |
27/02/2018 |
2.55
|
20 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 |
26/02/2018 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 |
23/02/2018 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 |
22/02/2018 |
2.55
|
5,000 | 2.60 | 2.60 | 2.55 | 0 | 0 | 0 |
21/02/2018 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
13/02/2018 |
2.60
|
4,000 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
12/02/2018 |
2.60
|
5,000 | 2.65 | 2.65 | 2.60 | 0 | 0 | 0 |
09/02/2018 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
08/02/2018 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
07/02/2018 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
06/02/2018 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
05/02/2018 |
2.65
|
5,500 | 2.70 | 2.70 | 2.65 | 0 | 0 | 0 |
02/02/2018 |
2.70
|
2,100 | 2.65 | 2.70 | 2.70 | 0 | 0 | 0 |
01/02/2018 |
2.65
|
2,500 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
31/01/2018 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
30/01/2018 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
29/01/2018 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
26/01/2018 |
2.65
|
1,000 | 2.70 | 2.70 | 2.65 | 0 | 0 | 0 |
25/01/2018 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
24/01/2018 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
23/01/2018 |
2.70
|
500 | 2.50 | 2.70 | 2.70 | 0 | 0 | 0 |
22/01/2018 |
2.50
|
2,620 | 2.34 | 2.50 | 2.44 | 0 | 0 | 0 |
19/01/2018 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 |
18/01/2018 |
2.34
|
0 | 2.29 | 2.34 | 2.34 | 0 | 0 | 0 |
17/01/2018 |
2.29
|
1,000 | 2.29 | 2.34 | 2.29 | 0 | 0 | 0 |
16/01/2018 |
2.29
|
7,500 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 |
15/01/2018 |
2.29
|
2,300 | 2.24 | 2.29 | 2.24 | 0 | 0 | 0 |
12/01/2018 |
2.24
|
2,000 | 2.29 | 2.29 | 2.24 | 0 | 0 | 0 |
11/01/2018 |
2.29
|
1,500 | 2.24 | 2.34 | 2.29 | 0 | 0 | 0 |
10/01/2018 |
2.24
|
2,000 | 2.39 | 2.39 | 2.24 | 0 | 0 | 0 |
09/01/2018 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 |
08/01/2018 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 |
05/01/2018 |
2.39
|
4,600 | 2.39 | 2.44 | 2.39 | 0 | 0 | 0 |
04/01/2018 |
2.39
|
400 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 |
03/01/2018 |
2.39
|
0 | 2.34 | 2.39 | 2.39 | 0 | 0 | 0 |
02/01/2018 |
2.34
|
5,400 | 2.34 | 2.70 | 2.34 | 0 | 0 | 0 |
29/12/2017 |
2.34
|
16,900 | 2.70 | 2.86 | 2.34 | 0 | 0 | 0 |
28/12/2017 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
27/12/2017 |
2.70
|
4,600 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
26/12/2017 |
2.70
|
4,700 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
25/12/2017 |
2.70
|
7,500 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
22/12/2017 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
21/12/2017 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
20/12/2017 |
2.70
|
1,000 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
19/12/2017 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
18/12/2017 |
2.70
|
400 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
15/12/2017 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
14/12/2017 |
2.70
|
5,000 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
13/12/2017 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
12/12/2017 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
11/12/2017 |
2.70
|
520 | 2.60 | 2.70 | 2.70 | 0 | 0 | 0 |
08/12/2017 |
2.60
|
400 | 2.76 | 2.76 | 2.60 | 0 | 0 | 0 |
07/12/2017 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
06/12/2017 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
05/12/2017 |
2.76
|
2,000 | 2.70 | 2.76 | 2.76 | 0 | 0 | 0 |
04/12/2017 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
01/12/2017 |
2.70
|
500 | 2.55 | 2.70 | 2.70 | 0 | 0 | 0 |
30/11/2017 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 |
29/11/2017 |
2.55
|
2,000 | 2.50 | 2.55 | 2.55 | 0 | 0 | 0 |
28/11/2017 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |