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) |
0.40 | 3.17% | 10,200 | 0 | 0 |
11.60
14
13
|
2 tháng
(2024-07-22) |
-0.50 | -3.70% | 39,200 | 0 | 0 |
11.40
14
13
|
3 tháng
(2024-06-24) |
-1 | -7.14% | 56,900 | 0 | 0 |
11.40
14.60
13
|
6 tháng
(2024-03-25) |
-1.30 | -9.09% | 765,930 | 0 | 0 |
11.40
15
13
|
12 tháng
(2023-09-26) |
3.10 | 31.31% | 1,903,919 | -3,292 | -0.0 |
8.10
15
13
|
24 tháng
(2022-10-03) |
6.20 | 91.18% | 3,486,324 | -3,292 | -0.0 |
4.40
15
13
|
36 tháng
(2021-10-06) |
1.33 | 11.42% | 10,226,980 | -1,292 | 0.0 |
4.40
17.96
13
|
60 tháng
(2019-10-17) |
8.94 | 219.98% | 20,933,985 | -142,687 | -0.8 |
3.64
17.96
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2017 |
3.30
|
14,206 | 3.22 | 3.39 | 3.22 | 0 | 0 | 0 |
28/11/2017 |
3.39
|
15,883 | 3.30 | 3.39 | 3.30 | 4,000 | 0 | 0.0 |
27/11/2017 |
3.30
|
58,945 | 3.22 | 3.39 | 3.22 | 0 | 0 | 0 |
24/11/2017 |
3.30
|
5,000 | 3.30 | 3.30 | 3.22 | 0 | 0 | 0 |
23/11/2017 |
3.30
|
10,720 | 3.22 | 3.30 | 3.22 | 0 | 0 | 0 |
22/11/2017 |
3.22
|
31,200 | 3.30 | 3.30 | 3.22 | 0 | 0 | 0 |
21/11/2017 |
3.30
|
4,900 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
20/11/2017 |
3.39
|
17,300 | 3.22 | 3.39 | 3.22 | 0 | 0 | 0 |
17/11/2017 |
3.30
|
21,212 | 3.22 | 3.30 | 3.22 | 0 | 0 | 0 |
16/11/2017 |
3.30
|
1,900 | 3.39 | 3.39 | 3.30 | 0 | 0 | 0 |
15/11/2017 |
3.30
|
8,300 | 3.39 | 3.39 | 3.22 | 0 | 0 | 0 |
14/11/2017 |
3.30
|
14,126 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
13/11/2017 |
3.30
|
36,600 | 3.30 | 3.39 | 3.30 | 0 | 0 | 0 |
10/11/2017 |
3.30
|
26,550 | 3.30 | 3.39 | 3.22 | 0 | 0 | 0 |
09/11/2017 |
3.30
|
16,200 | 3.39 | 3.39 | 3.30 | 0 | 0 | 0 |
08/11/2017 |
3.30
|
5,600 | 3.30 | 3.39 | 3.30 | 0 | 0 | 0 |
07/11/2017 |
3.39
|
11,200 | 3.47 | 3.47 | 3.30 | 0 | 0 | 0 |
06/11/2017 |
3.47
|
12,704 | 3.47 | 3.47 | 3.30 | 0 | 0 | 0 |
03/11/2017 |
3.39
|
5,300 | 3.30 | 3.39 | 3.30 | 0 | 0 | 0 |
02/11/2017 |
3.30
|
12,300 | 3.39 | 3.39 | 3.30 | 0 | 0 | 0 |
01/11/2017 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
31/10/2017 |
3.47
|
26,258 | 3.47 | 3.47 | 3.39 | 0 | 0 | 0 |
30/10/2017 |
3.39
|
5,100 | 3.47 | 3.47 | 3.39 | 0 | 0 | 0 |
27/10/2017 |
3.39
|
23,738 | 3.55 | 3.55 | 3.39 | 0 | 0 | 0 |
26/10/2017 |
3.39
|
19,850 | 3.39 | 3.47 | 3.39 | 0 | 0 | 0 |
25/10/2017 |
3.47
|
27,056 | 3.47 | 3.55 | 3.47 | 0 | 0 | 0 |
24/10/2017 |
3.55
|
25,442 | 3.47 | 3.55 | 3.47 | 0 | 0 | 0 |
23/10/2017 |
3.47
|
29,300 | 3.55 | 3.55 | 3.47 | 0 | 0 | 0 |
20/10/2017 |
3.55
|
14,700 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
19/10/2017 |
3.55
|
46,937 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
18/10/2017 |
3.64
|
23,100 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
17/10/2017 |
3.72
|
47,528 | 3.64 | 3.72 | 3.64 | 0 | 0 | 0 |
16/10/2017 |
3.72
|
52,200 | 3.72 | 3.81 | 3.72 | 0 | 0 | 0 |
13/10/2017 |
3.72
|
55,778 | 3.64 | 3.81 | 3.64 | 0 | 0 | 0 |
12/10/2017 |
3.55
|
10,200 | 3.55 | 3.72 | 3.55 | 0 | 0 | 0 |
11/10/2017 |
3.64
|
46,300 | 3.64 | 3.72 | 3.64 | 0 | 0 | 0 |
10/10/2017 |
3.64
|
18,437 | 3.64 | 3.64 | 3.55 | 0 | 1,902 | -0.0 |
09/10/2017 |
3.72
|
2,807 | 3.64 | 3.72 | 3.64 | 0 | 0 | 0 |
06/10/2017 |
3.64
|
7,655 | 3.72 | 3.72 | 3.64 | 0 | 0 | 0 |
05/10/2017 |
3.72
|
21,700 | 3.64 | 3.72 | 3.47 | 0 | 0 | 0 |
04/10/2017 |
3.72
|
100 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
03/10/2017 |
3.72
|
7,211 | 3.64 | 3.72 | 3.64 | 0 | 0 | 0 |
02/10/2017 |
3.64
|
23,800 | 3.72 | 3.72 | 3.64 | 0 | 0 | 0 |
29/09/2017 |
3.72
|
2,732 | 3.72 | 3.72 | 3.64 | 0 | 0 | 0 |
28/09/2017 |
3.64
|
5,216 | 3.72 | 3.72 | 3.64 | 0 | 0 | 0 |
27/09/2017 |
3.64
|
63,807 | 3.64 | 3.72 | 3.55 | 0 | 0 | 0 |
26/09/2017 |
3.64
|
18,303 | 3.64 | 3.72 | 3.64 | 0 | 0 | 0 |
25/09/2017 |
3.72
|
55,400 | 3.72 | 3.72 | 3.64 | 0 | 0 | 0 |
22/09/2017 |
3.72
|
11,400 | 3.64 | 3.72 | 3.64 | 0 | 0 | 0 |
21/09/2017 |
3.64
|
19,166 | 3.72 | 3.72 | 3.64 | 0 | 0 | 0 |
20/09/2017 |
3.72
|
14,850 | 3.64 | 3.72 | 3.64 | 0 | 0 | 0 |
19/09/2017 |
3.72
|
34,724 | 3.64 | 3.72 | 3.55 | 0 | 0 | 0 |
18/09/2017 |
3.64
|
33,400 | 3.72 | 3.72 | 3.64 | 0 | 0 | 0 |
15/09/2017 |
3.81
|
6,910 | 3.72 | 3.81 | 3.72 | 0 | 0 | 0 |
14/09/2017 |
3.81
|
44,532 | 3.89 | 3.89 | 3.72 | 0 | 0 | 0 |
13/09/2017 |
3.89
|
129,395 | 3.72 | 4.15 | 3.72 | 0 | 0 | 0 |
12/09/2017 |
3.72
|
191,237 | 3.64 | 3.72 | 3.64 | 0 | 0 | 0 |
11/09/2017 |
3.55
|
101,500 | 3.47 | 3.64 | 3.47 | 0 | 0 | 0 |
08/09/2017 |
3.47
|
50,534 | 3.47 | 3.55 | 3.47 | 0 | 0 | 0 |
07/09/2017 |
3.47
|
3,700 | 3.47 | 3.47 | 3.39 | 0 | 0 | 0 |
06/09/2017 |
3.39
|
24,600 | 3.47 | 3.47 | 3.39 | 0 | 0 | 0 |
05/09/2017 |
3.47
|
20,800 | 3.39 | 3.47 | 3.39 | 0 | 0 | 0 |
01/09/2017 |
3.47
|
4,510 | 3.39 | 3.47 | 3.39 | 0 | 0 | 0 |
31/08/2017 |
3.39
|
53,500 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
30/08/2017 |
3.39
|
14,811 | 3.39 | 3.47 | 3.39 | 0 | 0 | 0 |
29/08/2017 |
3.39
|
49,010 | 3.39 | 3.47 | 3.39 | 0 | 0 | 0 |
28/08/2017 |
3.47
|
19,700 | 3.39 | 3.47 | 3.39 | 0 | 0 | 0 |
25/08/2017 |
3.39
|
23,877 | 3.47 | 3.47 | 3.39 | 0 | 0 | 0 |
24/08/2017 |
3.47
|
38,500 | 3.39 | 3.47 | 3.39 | 0 | 0 | 0 |
23/08/2017 |
3.47
|
33,229 | 3.47 | 3.47 | 3.39 | 0 | 0 | 0 |
22/08/2017 |
3.47
|
10,130 | 3.55 | 3.55 | 3.39 | 0 | 0 | 0 |
21/08/2017 |
3.47
|
11,200 | 3.47 | 3.55 | 3.47 | 0 | 0 | 0 |
18/08/2017 |
3.55
|
26,911 | 3.47 | 3.55 | 3.39 | 0 | 0 | 0 |
17/08/2017 |
3.47
|
9,100 | 3.64 | 3.64 | 3.47 | 0 | 0 | 0 |
16/08/2017 |
3.55
|
17,090 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
15/08/2017 |
3.55
|
25,720 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
14/08/2017 |
3.64
|
14,916 | 3.55 | 3.64 | 3.55 | 2,000 | 0 | 0.0 |
11/08/2017 |
3.47
|
36,351 | 3.55 | 3.64 | 3.47 | 0 | 0 | 0 |
10/08/2017 |
3.64
|
74,153 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
09/08/2017 |
3.55
|
53,801 | 3.64 | 3.72 | 3.55 | 0 | 0 | 0 |
08/08/2017 |
3.64
|
95,213 | 3.64 | 3.72 | 3.55 | 0 | 0 | 0 |
07/08/2017 |
3.64
|
97,102 | 3.64 | 3.64 | 3.55 | 2,000 | 0 | 0.0 |
04/08/2017 |
3.64
|
42,475 | 3.55 | 3.64 | 3.47 | 0 | 0 | 0 |
03/08/2017 |
3.55
|
69,634 | 3.55 | 3.64 | 3.47 | 0 | 0 | 0 |
02/08/2017 |
3.47
|
52,875 | 3.47 | 3.55 | 3.47 | 0 | 0 | 0 |
01/08/2017 |
3.55
|
50,712 | 3.55 | 3.55 | 3.47 | 0 | 0 | 0 |
31/07/2017 |
3.55
|
10,710 | 3.47 | 3.55 | 3.47 | 0 | 0 | 0 |
28/07/2017 |
3.47
|
42,746 | 3.47 | 3.55 | 3.47 | 0 | 0 | 0 |
27/07/2017 |
3.47
|
40,550 | 3.47 | 3.55 | 3.39 | 0 | 0 | 0 |
26/07/2017 |
3.47
|
76,210 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
25/07/2017 |
3.39
|
21,411 | 3.39 | 3.47 | 3.39 | 0 | 0 | 0 |
24/07/2017 |
3.47
|
78,534 | 3.47 | 3.47 | 3.39 | 0 | 0 | 0 |
21/07/2017 |
3.64
|
16,800 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
20/07/2017 |
3.55
|
26,700 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
19/07/2017 |
3.55
|
16,900 | 3.55 | 3.55 | 3.47 | 3,000 | 0 | 0.0 |
18/07/2017 |
3.47
|
45,201 | 3.55 | 3.55 | 3.47 | 0 | 0 | 0 |
17/07/2017 |
3.55
|
47,152 | 3.55 | 3.72 | 3.47 | 0 | 0 | 0 |
14/07/2017 |
3.64
|
46,813 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
13/07/2017 |
3.55
|
99,320 | 3.55 | 3.64 | 3.47 | 0 | 0 | 0 |
12/07/2017 |
3.55
|
20,232 | 3.47 | 3.55 | 3.47 | 0 | 0 | 0 |