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) |
-0.16 | -3.99% | 300,000 | 0 | 0 |
3.70
4.01
3.85
|
2 tháng
(2024-07-22) |
-1.25 | -24.51% | 643,300 | -14,100 | -0.1 |
3.70
5.10
3.85
|
3 tháng
(2024-06-24) |
-1.27 | -24.80% | 883,300 | -14,100 | -0.1 |
3.70
6.12
3.85
|
6 tháng
(2024-03-25) |
0.09 | 2.39% | 4,567,900 | -16,900 | -0.1 |
3.70
7.51
3.85
|
12 tháng
(2023-09-26) |
0.10 | 2.67% | 6,389,000 | -16,100 | -0.1 |
3.57
7.51
3.85
|
24 tháng
(2022-10-03) |
-1.12 | -22.54% | 8,330,400 | -10,300 | -0.1 |
3.57
7.51
3.85
|
36 tháng
(2021-10-06) |
-0.94 | -19.62% | 23,269,800 | 3,300 | 0.4 |
3.57
10.85
3.85
|
60 tháng
(2019-10-17) |
0.45 | 13.24% | 30,079,730 | 2,840 | 0.4 |
2.13
10.85
3.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2017 |
4.33
|
10 | 4.23 | 4.33 | 4.33 | 0 | 0 | 0 |
23/11/2017 |
4.23
|
5,030 | 4.40 | 4.40 | 4.09 | 0 | 0 | 0 |
22/11/2017 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
21/11/2017 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
20/11/2017 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
17/11/2017 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
16/11/2017 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
15/11/2017 |
4.40
|
10 | 4.20 | 4.40 | 4.40 | 0 | 0 | 0 |
14/11/2017 |
4.20
|
130 | 4.52 | 4.52 | 4.20 | 0 | 0 | 0 |
13/11/2017 |
4.52
|
20 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
10/11/2017 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
09/11/2017 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
08/11/2017 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
07/11/2017 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
06/11/2017 |
4.52
|
10 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
03/11/2017 |
4.52
|
20 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
02/11/2017 |
4.52
|
3,020 | 4.29 | 4.58 | 4.52 | 0 | 0 | 0 |
01/11/2017 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
31/10/2017 |
4.29
|
610 | 4.61 | 4.61 | 4.29 | 0 | 180 | -0.0 |
30/10/2017 |
4.61
|
10 | 4.33 | 4.61 | 4.61 | 0 | 0 | 0 |
27/10/2017 |
4.33
|
110 | 4.15 | 4.33 | 4.15 | 0 | 0 | 0 |
26/10/2017 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
25/10/2017 |
4.15
|
1,860 | 4.32 | 4.43 | 4.15 | 0 | 0 | 0 |
24/10/2017 |
4.32
|
10 | 4.04 | 4.32 | 4.32 | 0 | 0 | 0 |
23/10/2017 |
4.04
|
230 | 4.33 | 4.33 | 4.04 | 0 | 0 | 0 |
20/10/2017 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
19/10/2017 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
18/10/2017 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
17/10/2017 |
4.33
|
2,080 | 4.43 | 4.43 | 4.33 | 0 | 0 | 0 |
16/10/2017 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
13/10/2017 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
12/10/2017 |
4.43
|
5,500 | 4.52 | 4.52 | 4.24 | 0 | 0 | 0 |
11/10/2017 |
4.52
|
30 | 4.47 | 4.52 | 4.17 | 0 | 0 | 0 |
10/10/2017 |
4.47
|
30 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
09/10/2017 |
4.47
|
8,620 | 4.52 | 4.60 | 4.24 | 0 | 0 | 0 |
06/10/2017 |
4.52
|
3,020 | 4.38 | 4.52 | 4.24 | 0 | 20 | -0.0 |
05/10/2017 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
04/10/2017 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
03/10/2017 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
02/10/2017 |
4.38
|
5,000 | 4.61 | 4.61 | 4.38 | 0 | 0 | 0 |
29/09/2017 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
28/09/2017 |
4.61
|
430 | 4.52 | 4.61 | 4.61 | 0 | 0 | 0 |
27/09/2017 |
4.52
|
3,060 | 4.52 | 4.52 | 4.43 | 0 | 0 | 0 |
26/09/2017 |
4.52
|
1,450 | 4.61 | 4.61 | 4.48 | 0 | 0 | 0 |
25/09/2017 |
4.61
|
3,020 | 4.61 | 4.61 | 4.33 | 0 | 0 | 0 |
22/09/2017 |
4.61
|
1,840 | 4.47 | 4.61 | 4.43 | 0 | 0 | 0 |
21/09/2017 |
4.47
|
2,660 | 4.59 | 4.61 | 4.33 | 0 | 0 | 0 |
20/09/2017 |
4.59
|
17,010 | 4.43 | 4.61 | 4.33 | 0 | 0 | 0 |
19/09/2017 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
18/09/2017 |
4.43
|
7,510 | 4.43 | 4.43 | 4.16 | 0 | 0 | 0 |
15/09/2017 |
4.43
|
2,630 | 4.33 | 4.61 | 4.43 | 0 | 0 | 0 |
14/09/2017 |
4.33
|
5,220 | 4.33 | 4.43 | 4.33 | 0 | 0 | 0 |
13/09/2017 |
4.33
|
250 | 4.33 | 4.42 | 4.33 | 0 | 0 | 0 |
12/09/2017 |
4.33
|
1,020 | 4.27 | 4.43 | 4.27 | 0 | 0 | 0 |
11/09/2017 |
4.27
|
60 | 4.24 | 4.27 | 4.27 | 0 | 0 | 0 |
08/09/2017 |
4.24
|
610 | 4.15 | 4.24 | 4.15 | 0 | 0 | 0 |
07/09/2017 |
4.15
|
7,050 | 4.06 | 4.24 | 4.15 | 0 | 0 | 0 |
06/09/2017 |
4.06
|
1,140 | 4.23 | 4.23 | 4.01 | 0 | 0 | 0 |
05/09/2017 |
4.23
|
90 | 4.23 | 4.23 | 3.96 | 0 | 0 | 0 |
01/09/2017 |
4.23
|
100 | 4.28 | 4.28 | 4.23 | 0 | 0 | 0 |
31/08/2017 |
4.28
|
20 | 4.15 | 4.28 | 3.99 | 0 | 0 | 0 |
30/08/2017 |
4.15
|
5,420 | 4.18 | 4.18 | 3.99 | 0 | 0 | 0 |
29/08/2017 |
4.18
|
150 | 4.47 | 4.47 | 4.17 | 0 | 0 | 0 |
28/08/2017 |
4.47
|
390 | 4.24 | 4.47 | 4.24 | 0 | 0 | 0 |
25/08/2017 |
4.24
|
200 | 4.24 | 4.54 | 4.24 | 0 | 0 | 0 |
24/08/2017 |
4.24
|
12,510 | 3.96 | 4.24 | 4.20 | 0 | 0 | 0 |
23/08/2017 |
3.96
|
2,000 | 4.15 | 4.15 | 3.96 | 0 | 0 | 0 |
22/08/2017 |
4.15
|
1,980 | 4.42 | 4.42 | 4.15 | 0 | 0 | 0 |
21/08/2017 |
4.42
|
460 | 4.15 | 4.42 | 4.15 | 0 | 0 | 0 |
18/08/2017 |
4.15
|
2,140 | 4.15 | 4.15 | 4.07 | 0 | 0 | 0 |
17/08/2017 |
4.15
|
5,220 | 4.15 | 4.15 | 4.06 | 0 | 0 | 0 |
16/08/2017 |
4.15
|
2,510 | 4.28 | 4.28 | 4.01 | 0 | 500 | -0.0 |
15/08/2017 |
4.28
|
1,020 | 4.28 | 4.29 | 4.06 | 0 | 0 | 0 |
14/08/2017 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
11/08/2017 |
4.28
|
1,510 | 4.43 | 4.43 | 4.13 | 1,500 | 0 | 0.0 |
10/08/2017 |
4.43
|
1,010 | 4.18 | 4.43 | 4.43 | 0 | 0 | 0 |
09/08/2017 |
4.18
|
18,400 | 4.18 | 4.45 | 4.06 | 0 | 0 | 0 |
08/08/2017 |
4.18
|
35,870 | 4.49 | 4.49 | 4.18 | 0 | 0 | 0 |
07/08/2017 |
4.49
|
1,200 | 4.24 | 4.50 | 4.05 | 0 | 0 | 0 |
04/08/2017 |
4.24
|
1,020 | 4.24 | 4.52 | 4.24 | 0 | 0 | 0 |
03/08/2017 |
4.24
|
8,810 | 4.15 | 4.44 | 4.15 | 0 | 0 | 0 |
02/08/2017 |
4.15
|
570 | 4.15 | 4.19 | 4.15 | 0 | 0 | 0 |
01/08/2017 |
4.15
|
370 | 4.20 | 4.20 | 4.15 | 0 | 0 | 0 |
31/07/2017 |
4.20
|
19,040 | 4.20 | 4.20 | 4.05 | 0 | 0 | 0 |
28/07/2017 |
4.20
|
7,100 | 4.07 | 4.20 | 4.06 | 0 | 30 | -0.0 |
27/07/2017 |
4.07
|
19,090 | 4.15 | 4.15 | 4.06 | 0 | 0 | 0 |
26/07/2017 |
4.15
|
6,270 | 4.06 | 4.20 | 4.06 | 0 | 0 | 0 |
25/07/2017 |
4.06
|
8,220 | 3.96 | 4.06 | 3.87 | 0 | 0 | 0 |
24/07/2017 |
3.96
|
5,000 | 4.15 | 4.15 | 3.87 | 0 | 0 | 0 |
21/07/2017 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
20/07/2017 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
19/07/2017 |
4.15
|
1,310 | 4.06 | 4.15 | 4.06 | 0 | 0 | 0 |
18/07/2017 |
4.06
|
110 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
17/07/2017 |
4.06
|
830 | 4.11 | 4.15 | 4.06 | 0 | 0 | 0 |
14/07/2017 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
13/07/2017 |
4.11
|
20 | 4.14 | 4.14 | 3.88 | 0 | 0 | 0 |
12/07/2017 |
4.14
|
20 | 3.92 | 4.14 | 4.14 | 0 | 0 | 0 |
11/07/2017 |
3.92
|
580 | 3.89 | 4.08 | 3.92 | 0 | 0 | 0 |
10/07/2017 |
3.89
|
2,470 | 4.09 | 4.09 | 3.89 | 0 | 0 | 0 |
07/07/2017 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |