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) |
0.50 | 8.06% | 1,361,400 | 0 | 0 |
5.90
6.70
6.70
|
2 tháng
(2024-07-22) |
-0.20 | -2.90% | 1,638,700 | 0 | 0 |
5.90
6.90
6.70
|
3 tháng
(2024-06-21) |
0.20 | 3.08% | 3,088,200 | 0 | 0 |
5.90
7.10
6.70
|
6 tháng
(2024-03-25) |
0.40 | 6.35% | 4,292,800 | -5,000 | -0.0 |
5.70
7.10
6.70
|
12 tháng
(2023-09-25) |
1.80 | 36.73% | 12,078,400 | 3,315,000 | 15.9 |
3.50
7.90
6.70
|
24 tháng
(2022-09-30) |
0.40 | 6.35% | 15,606,669 | 3,315,000 | 15.9 |
2.80
7.90
6.70
|
36 tháng
(2021-10-05) |
-0.30 | -4.29% | 21,031,856 | 3,313,500 | 15.9 |
2.80
9.50
6.70
|
60 tháng
(2019-10-16) |
5.90 | 737.50% | 31,284,920 | 3,313,500 | 15.9 |
0.50
10.40
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/10/2017 |
3.70
|
130,300 | 3.60 | 3.90 | 3.70 | 0 | 0 | 0 |
17/10/2017 |
3.60
|
210,324 | 3.30 | 3.60 | 3.20 | 0 | 0 | 0 |
16/10/2017 |
3.30
|
72,920 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
13/10/2017 |
3.20
|
29,370 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
12/10/2017 |
3.20
|
29,100 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
11/10/2017 |
3.30
|
42,200 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
10/10/2017 |
3.20
|
5,000 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
09/10/2017 |
3.20
|
23,100 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
06/10/2017 |
3.20
|
54,200 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
05/10/2017 |
3.20
|
28,900 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
04/10/2017 |
3.20
|
10,300 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
03/10/2017 |
3.20
|
27,700 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
02/10/2017 |
3.20
|
25,000 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
29/09/2017 |
3.40
|
48,600 | 3.10 | 3.40 | 3.20 | 0 | 0 | 0 |
28/09/2017 |
3.10
|
78,200 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
27/09/2017 |
3.10
|
44,400 | 2.90 | 3.10 | 3 | 0 | 0 | 0 |
26/09/2017 |
2.90
|
30,516 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
25/09/2017 |
3.20
|
18,500 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
22/09/2017 |
3.10
|
4,500 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
21/09/2017 |
3.10
|
12,200 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
20/09/2017 |
3.20
|
29,600 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
19/09/2017 |
3.10
|
77,950 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
18/09/2017 |
3.20
|
6,300 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
15/09/2017 |
3.10
|
29,900 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
14/09/2017 |
3.30
|
12,500 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
13/09/2017 |
3.30
|
26,612 | 3.10 | 3.40 | 3.20 | 0 | 0 | 0 |
12/09/2017 |
3.10
|
4,600 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
11/09/2017 |
3.10
|
1,200 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
08/09/2017 |
3.10
|
700 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
07/09/2017 |
3.10
|
43,900 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
06/09/2017 |
3.40
|
24,782 | 3.10 | 3.40 | 3 | 0 | 0 | 0 |
05/09/2017 |
3.10
|
20,000 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
01/09/2017 |
3.20
|
1,220 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
31/08/2017 |
3.20
|
11,500 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
30/08/2017 |
3.30
|
38,330 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
29/08/2017 |
3.20
|
3,332 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
28/08/2017 |
3.30
|
35,832 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
25/08/2017 |
3.30
|
57,300 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
24/08/2017 |
3.30
|
21,932 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
23/08/2017 |
3.40
|
15,150 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
22/08/2017 |
3.40
|
34,110 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
21/08/2017 |
3.40
|
47,500 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
18/08/2017 |
3.50
|
78,800 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
17/08/2017 |
3.50
|
29,800 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
16/08/2017 |
3.40
|
9,700 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
15/08/2017 |
3.50
|
21,400 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
14/08/2017 |
3.50
|
36,900 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
11/08/2017 |
3.50
|
5,300 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
10/08/2017 |
3.60
|
42,728 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
09/08/2017 |
3.60
|
169,180 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
08/08/2017 |
3.70
|
67,920 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
07/08/2017 |
3.70
|
54,960 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
04/08/2017 |
3.60
|
85,200 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
03/08/2017 |
3.90
|
34,810 | 3.70 | 3.90 | 3.50 | 0 | 0 | 0 |
02/08/2017 |
3.70
|
128,652 | 3.60 | 3.90 | 3.40 | 0 | 0 | 0 |
01/08/2017 |
3.60
|
49,110 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
31/07/2017 |
3.60
|
265,810 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
28/07/2017 |
3.60
|
312,100 | 3.30 | 3.60 | 3 | 0 | 0 | 0 |
27/07/2017 |
3.30
|
89,600 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
26/07/2017 |
3.50
|
171,500 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
25/07/2017 |
3.20
|
105,800 | 3 | 3.30 | 3 | 0 | 0 | 0 |
24/07/2017 |
3
|
105,580 | 3.30 | 3.40 | 3 | 0 | 0 | 0 |
21/07/2017 |
3.30
|
117,428 | 3.10 | 3.40 | 3.20 | 0 | 0 | 0 |
20/07/2017 |
3.10
|
109,240 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
19/07/2017 |
3.20
|
326,060 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
18/07/2017 |
3.30
|
56,518 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
17/07/2017 |
3.60
|
37,000 | 4 | 4 | 3.60 | 0 | 0 | 0 |
14/07/2017 |
4
|
160,800 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
13/07/2017 |
4.10
|
275,766 | 3.90 | 4.20 | 3.80 | 0 | 0 | 0 |
12/07/2017 |
3.90
|
263,700 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
11/07/2017 |
3.80
|
168,900 | 3.50 | 3.80 | 3.40 | 0 | 0 | 0 |
10/07/2017 |
3.50
|
237,810 | 3.50 | 3.70 | 3.20 | 0 | 0 | 0 |
07/07/2017 |
3.50
|
546,084 | 3.40 | 3.70 | 3.30 | 0 | 0 | 0 |
06/07/2017 |
3.40
|
220,000 | 3.10 | 3.40 | 3.20 | 0 | 0 | 0 |
05/07/2017 |
3.10
|
297,200 | 2.90 | 3.10 | 3.10 | 0 | 0 | 0 |
04/07/2017 |
2.90
|
179,700 | 2.70 | 2.90 | 2.80 | 0 | 0 | 0 |
03/07/2017 |
2.70
|
171,900 | 2.50 | 2.70 | 2.60 | 0 | 0 | 0 |
30/06/2017 |
2.50
|
39,900 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 |
29/06/2017 |
2.40
|
32,170 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
28/06/2017 |
2.50
|
30,800 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
27/06/2017 |
2.60
|
10,000 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
26/06/2017 |
2.60
|
66,570 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
23/06/2017 |
2.60
|
14,916 | 2.40 | 2.60 | 2.50 | 0 | 0 | 0 |
22/06/2017 |
2.40
|
77,800 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
21/06/2017 |
2.60
|
60,900 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
20/06/2017 |
2.70
|
44,416 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
19/06/2017 |
2.70
|
25,800 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
16/06/2017 |
2.80
|
4,400 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
15/06/2017 |
2.70
|
11,300 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
14/06/2017 |
2.70
|
10,100 | 2.60 | 2.70 | 2.70 | 0 | 0 | 0 |
13/06/2017 |
2.60
|
34,000 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
12/06/2017 |
2.70
|
64,500 | 2.80 | 2.80 | 2.70 | 0 | 600 | -0.0 |
09/06/2017 |
2.80
|
44,420 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
08/06/2017 |
2.80
|
90,600 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
07/06/2017 |
2.70
|
68,976 | 2.50 | 2.70 | 2.50 | 0 | 0 | 0 |
06/06/2017 |
2.50
|
65,900 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
05/06/2017 |
2.60
|
16,500 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
02/06/2017 |
2.60
|
55,208 | 2.50 | 2.60 | 2.30 | 0 | 0 | 0 |
01/06/2017 |
2.50
|
3,330 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
31/05/2017 |
2.50
|
22,000 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |