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) |
-0.20 | -2.53% | 730,200 | 0 | 0 |
7.60
8
7.70
|
2 tháng
(2024-07-22) |
-0.30 | -3.75% | 2,002,700 | 0 | 0 |
7.40
8.10
7.70
|
3 tháng
(2024-06-21) |
-0.80 | -9.41% | 3,082,100 | 0 | 0 |
7.40
8.50
7.70
|
6 tháng
(2024-03-25) |
-0.90 | -10.47% | 9,444,600 | 0 | 0 |
7.40
9.10
7.70
|
12 tháng
(2023-09-25) |
-3.20 | -29.36% | 19,795,400 | -500 | -0.0 |
7.40
10.90
7.70
|
24 tháng
(2022-09-30) |
-5.30 | -40.77% | 79,206,991 | -500 | -0.0 |
7.40
15.10
7.70
|
36 tháng
(2021-10-05) |
-6.40 | -45.39% | 106,457,914 | -500 | -0.0 |
7.40
18.20
7.70
|
60 tháng
(2019-10-16) |
3.10 | 67.39% | 176,106,927 | 700 | 0.0 |
2.80
18.20
7.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2017 |
3.90
|
5,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
24/11/2017 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
23/11/2017 |
3.90
|
1,400 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
22/11/2017 |
3.90
|
2,600 | 3.82 | 3.90 | 3.90 | 0 | 0 | 0 |
21/11/2017 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
20/11/2017 |
3.82
|
100 | 3.56 | 3.82 | 3.82 | 0 | 0 | 0 |
17/11/2017 |
3.56
|
1,000 | 3.47 | 3.56 | 3.56 | 0 | 0 | 0 |
16/11/2017 |
3.47
|
3,000 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
15/11/2017 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
14/11/2017 |
3.47
|
2,200 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
13/11/2017 |
3.47
|
4,000 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
10/11/2017 |
3.47
|
200 | 3.38 | 3.47 | 3.47 | 0 | 0 | 0 |
09/11/2017 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
08/11/2017 |
3.38
|
5,300 | 3.38 | 3.47 | 3.38 | 0 | 0 | 0 |
07/11/2017 |
3.38
|
0 | 3.30 | 3.38 | 3.38 | 0 | 0 | 0 |
06/11/2017 |
3.30
|
4,600 | 3.30 | 3.47 | 3.30 | 0 | 0 | 0 |
03/11/2017 |
3.30
|
3,400 | 3.38 | 3.38 | 3.30 | 0 | 0 | 0 |
02/11/2017 |
3.38
|
4,000 | 3.47 | 3.47 | 3.38 | 0 | 0 | 0 |
01/11/2017 |
3.47
|
0 | 3.12 | 3.47 | 3.47 | 0 | 0 | 0 |
31/10/2017 |
3.12
|
2,800 | 3.64 | 3.64 | 3.12 | 0 | 0 | 0 |
30/10/2017 |
3.64
|
4,000 | 3.47 | 3.64 | 3.47 | 0 | 0 | 0 |
27/10/2017 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
26/10/2017 |
3.47
|
8,000 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
25/10/2017 |
3.47
|
1,300 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
24/10/2017 |
3.47
|
400 | 3.56 | 3.56 | 3.30 | 0 | 0 | 0 |
23/10/2017 |
3.56
|
10,500 | 3.38 | 3.56 | 3.38 | 0 | 0 | 0 |
20/10/2017 |
3.38
|
7,900 | 3.30 | 3.38 | 3.38 | 0 | 0 | 0 |
19/10/2017 |
3.30
|
11,100 | 3.30 | 3.30 | 3.21 | 0 | 0 | 0 |
18/10/2017 |
3.30
|
7,900 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
17/10/2017 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
16/10/2017 |
3.30
|
3,200 | 3.38 | 3.38 | 3.30 | 0 | 0 | 0 |
13/10/2017 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
12/10/2017 |
3.38
|
0 | 3.04 | 3.38 | 3.38 | 0 | 0 | 0 |
11/10/2017 |
3.04
|
2,000 | 3.38 | 3.47 | 3.04 | 0 | 0 | 0 |
10/10/2017 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
09/10/2017 |
3.38
|
2,000 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
06/10/2017 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
05/10/2017 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
04/10/2017 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
03/10/2017 |
3.38
|
2,800 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
02/10/2017 |
3.38
|
5,000 | 3.38 | 3.56 | 3.38 | 0 | 0 | 0 |
29/09/2017 |
3.38
|
2,200 | 3.38 | 3.38 | 3.30 | 0 | 0 | 0 |
28/09/2017 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
27/09/2017 |
3.38
|
300 | 3.56 | 3.56 | 3.38 | 0 | 0 | 0 |
26/09/2017 |
3.56
|
100 | 3.47 | 3.56 | 3.56 | 0 | 0 | 0 |
25/09/2017 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
22/09/2017 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
21/09/2017 |
3.47
|
300 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
20/09/2017 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
19/09/2017 |
3.47
|
100 | 3.56 | 3.56 | 3.47 | 0 | 0 | 0 |
18/09/2017 |
3.56
|
300 | 3.30 | 3.56 | 3.56 | 0 | 0 | 0 |
15/09/2017 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
14/09/2017 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
13/09/2017 |
3.30
|
600 | 3.47 | 3.47 | 3.21 | 0 | 0 | 0 |
12/09/2017 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
11/09/2017 |
3.47
|
300 | 3.38 | 3.47 | 3.47 | 0 | 0 | 0 |
08/09/2017 |
3.38
|
100 | 3.30 | 3.38 | 3.38 | 0 | 0 | 0 |
07/09/2017 |
3.30
|
0 | 3.56 | 3.30 | 3.30 | 0 | 0 | 0 |
06/09/2017 |
3.56
|
300 | 3.21 | 3.56 | 3.12 | 0 | 0 | 0 |
05/09/2017 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
01/09/2017 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
31/08/2017 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
30/08/2017 |
3.21
|
0 | 2.86 | 3.21 | 3.21 | 0 | 0 | 0 |
29/08/2017 |
2.86
|
500 | 3.30 | 3.30 | 2.86 | 0 | 0 | 0 |
28/08/2017 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
25/08/2017 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
24/08/2017 |
3.30
|
100 | 3.47 | 3.47 | 3.30 | 0 | 0 | 0 |
23/08/2017 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
22/08/2017 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
21/08/2017 |
3.47
|
500 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
18/08/2017 |
3.47
|
2,200 | 3.30 | 3.47 | 3.47 | 0 | 0 | 0 |
17/08/2017 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
16/08/2017 |
3.30
|
1,400 | 3.21 | 3.30 | 3.21 | 0 | 0 | 0 |
15/08/2017 |
3.21
|
400 | 3.73 | 3.73 | 3.21 | 0 | 0 | 0 |
14/08/2017 |
3.73
|
300 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
11/08/2017 |
3.73
|
100 | 3.56 | 3.73 | 3.73 | 0 | 0 | 0 |
10/08/2017 |
3.56
|
3,000 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
09/08/2017 |
3.56
|
200 | 3.82 | 3.82 | 3.56 | 0 | 0 | 0 |
08/08/2017 |
3.82
|
1,100 | 3.90 | 3.90 | 3.38 | 0 | 0 | 0 |
07/08/2017 |
3.90
|
900 | 3.73 | 3.90 | 3.90 | 0 | 0 | 0 |
04/08/2017 |
3.73
|
1,700 | 3.21 | 3.73 | 3.73 | 0 | 0 | 0 |
03/08/2017 |
3.21
|
400 | 3.73 | 3.73 | 3.21 | 0 | 0 | 0 |
02/08/2017 |
3.73
|
100 | 3.56 | 3.73 | 3.73 | 0 | 0 | 0 |
01/08/2017 |
3.56
|
100 | 3.64 | 3.64 | 3.56 | 0 | 0 | 0 |
31/07/2017 |
3.64
|
2,700 | 3.30 | 3.64 | 3.12 | 0 | 0 | 0 |
28/07/2017 |
3.30
|
200 | 3.64 | 3.64 | 3.30 | 0 | 0 | 0 |
27/07/2017 |
3.64
|
0 | 3.30 | 3.64 | 3.64 | 0 | 0 | 0 |
26/07/2017 |
3.30
|
1,700 | 3.82 | 3.82 | 3.30 | 0 | 0 | 0 |
25/07/2017 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
24/07/2017 |
3.82
|
100 | 3.90 | 3.90 | 3.82 | 0 | 0 | 0 |
21/07/2017 |
3.90
|
1,400 | 3.82 | 3.90 | 3.30 | 0 | 0 | 0 |
20/07/2017 |
3.82
|
0 | 3.99 | 3.82 | 3.82 | 0 | 0 | 0 |
19/07/2017 |
3.99
|
1,600 | 4.25 | 4.25 | 3.64 | 0 | 0 | 0 |
18/07/2017 |
4.25
|
300 | 3.99 | 4.25 | 4.25 | 0 | 0 | 0 |
17/07/2017 |
3.99
|
4,200 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
14/07/2017 |
4.08
|
7,700 | 4.34 | 4.34 | 4.08 | 0 | 0 | 0 |
13/07/2017 |
4.34
|
100 | 3.99 | 4.34 | 4.34 | 0 | 0 | 0 |
12/07/2017 |
3.99
|
100 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
11/07/2017 |
4.08
|
600 | 3.82 | 4.08 | 3.73 | 0 | 0 | 0 |
10/07/2017 |
3.82
|
1,100 | 3.99 | 3.99 | 3.73 | 0 | 0 | 0 |