Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
-0.19 | -7.20% | 217,400 | 800 | 0.0 |
2.45
2.64
2.45
|
2 tháng
(2024-09-26) |
-0.13 | -5.04% | 831,300 | 4,700 | 0.0 |
2.45
2.87
2.45
|
3 tháng
(2024-08-27) |
-0.10 | -3.92% | 1,078,700 | 5,900 | 0.0 |
2.45
2.87
2.45
|
6 tháng
(2024-05-29) |
-0.35 | -12.50% | 1,601,800 | 8,900 | 0.0 |
2.45
2.92
2.45
|
12 tháng
(2023-12-01) |
-0.57 | -18.87% | 3,808,500 | 13,000 | 0.0 |
2.45
3.26
2.45
|
24 tháng
(2022-12-06) |
-0.54 | -18.06% | 8,378,900 | 59,900 | 0.6 |
2.45
4.30
2.45
|
36 tháng
(2021-12-13) |
-5.85 | -70.48% | 18,721,300 | 69,200 | 0.7 |
2.40
8.85
2.45
|
60 tháng
(2019-12-23) |
-1.20 | -32.94% | 32,376,940 | 72,580 | 0.7 |
2.40
9.30
2.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/02/2018 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
01/02/2018 |
3.33
|
10 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
31/01/2018 |
3.33
|
24,600 | 3.38 | 3.50 | 3.33 | 0 | 0 | 0 |
30/01/2018 |
3.38
|
270 | 3.16 | 3.38 | 3.38 | 0 | 0 | 0 |
29/01/2018 |
3.16
|
800 | 3.25 | 3.47 | 3.16 | 500 | 0 | 0.0 |
26/01/2018 |
3.25
|
210 | 3.49 | 3.49 | 3.25 | 0 | 0 | 0 |
25/01/2018 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
22/01/2018 |
3.49
|
270 | 3.69 | 3.69 | 3.44 | 0 | 0 | 0 |
19/01/2018 |
3.69
|
3,010 | 3.50 | 3.69 | 3.29 | 0 | 0 | 0 |
18/01/2018 |
3.50
|
10 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
17/01/2018 |
3.70
|
3,470 | 3.51 | 3.70 | 3.27 | 0 | 0 | 0 |
16/01/2018 |
3.51
|
210 | 3.29 | 3.51 | 3.51 | 0 | 0 | 0 |
15/01/2018 |
3.29
|
1,200 | 3.51 | 3.51 | 3.29 | 0 | 0 | 0 |
12/01/2018 |
3.51
|
420 | 3.29 | 3.51 | 3.51 | 0 | 0 | 0 |
11/01/2018 |
3.29
|
1,910 | 3.33 | 3.33 | 3.26 | 0 | 100 | -0.0 |
10/01/2018 |
3.33
|
1,000 | 3.57 | 3.57 | 3.33 | 0 | 0 | 0 |
09/01/2018 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
08/01/2018 |
3.57
|
490 | 3.57 | 3.74 | 3.57 | 0 | 0 | 0 |
05/01/2018 |
3.57
|
10 | 3.34 | 3.57 | 3.57 | 0 | 0 | 0 |
04/01/2018 |
3.34
|
10 | 3.49 | 3.49 | 3.34 | 0 | 0 | 0 |
03/01/2018 |
3.49
|
200 | 3.73 | 3.73 | 3.47 | 0 | 0 | 0 |
02/01/2018 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
29/12/2017 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
28/12/2017 |
3.73
|
10 | 3.50 | 3.73 | 3.73 | 0 | 0 | 0 |
27/12/2017 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
26/12/2017 |
3.50
|
2,070 | 3.74 | 3.74 | 3.50 | 0 | 0 | 0 |
25/12/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
22/12/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
21/12/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
20/12/2017 |
3.74
|
20 | 3.66 | 3.74 | 3.45 | 0 | 0 | 0 |
19/12/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
18/12/2017 |
3.66
|
20 | 3.43 | 3.66 | 3.66 | 0 | 0 | 0 |
15/12/2017 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
14/12/2017 |
3.43
|
90 | 3.66 | 3.66 | 3.43 | 0 | 0 | 0 |
13/12/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
12/12/2017 |
3.66
|
20 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
11/12/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
08/12/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
07/12/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
06/12/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
05/12/2017 |
3.66
|
3,010 | 3.66 | 3.74 | 3.66 | 3,000 | 0 | 0.0 |
04/12/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
01/12/2017 |
3.66
|
10 | 3.45 | 3.66 | 3.66 | 0 | 0 | 0 |
30/11/2017 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
29/11/2017 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
28/11/2017 |
3.45
|
1,010 | 3.70 | 3.70 | 3.45 | 0 | 0 | 0 |
27/11/2017 |
3.70
|
20 | 3.74 | 3.74 | 3.70 | 0 | 0 | 0 |
24/11/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
23/11/2017 |
3.74
|
2,910 | 3.55 | 3.74 | 3.34 | 0 | 2,900 | -0.0 |
22/11/2017 |
3.55
|
3,770 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
21/11/2017 |
3.55
|
1,210 | 3.80 | 3.80 | 3.55 | 0 | 1,210 | -0.0 |
20/11/2017 |
3.80
|
4,020 | 3.80 | 3.80 | 3.55 | 0 | 4,000 | -0.0 |
17/11/2017 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
16/11/2017 |
3.80
|
30 | 3.80 | 3.80 | 3.55 | 0 | 0 | 0 |
15/11/2017 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
14/11/2017 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
13/11/2017 |
3.80
|
2,160 | 3.66 | 3.83 | 3.50 | 0 | 0 | 0 |
10/11/2017 |
3.66
|
30 | 3.82 | 3.82 | 3.55 | 0 | 10 | -0 |
09/11/2017 |
3.82
|
10 | 3.66 | 3.82 | 3.82 | 0 | 0 | 0 |
08/11/2017 |
3.66
|
2,060 | 3.74 | 3.74 | 3.50 | 0 | 0 | 0 |
07/11/2017 |
3.74
|
3,010 | 3.74 | 3.74 | 3.50 | 0 | 0 | 0 |
06/11/2017 |
3.74
|
10 | 3.65 | 3.74 | 3.74 | 0 | 0 | 0 |
03/11/2017 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
02/11/2017 |
3.65
|
770 | 3.41 | 3.65 | 3.41 | 0 | 0 | 0 |
01/11/2017 |
3.41
|
10 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
31/10/2017 |
3.41
|
690 | 3.65 | 3.65 | 3.41 | 0 | 0 | 0 |
30/10/2017 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
27/10/2017 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
26/10/2017 |
3.65
|
1,400 | 3.59 | 3.65 | 3.65 | 0 | 0 | 0 |
25/10/2017 |
3.59
|
190 | 3.79 | 3.79 | 3.58 | 0 | 0 | 0 |
24/10/2017 |
3.79
|
20 | 3.58 | 3.79 | 3.79 | 20 | 0 | 0 |
23/10/2017 |
3.58
|
20 | 3.58 | 3.83 | 3.58 | 0 | 0 | 0 |
20/10/2017 |
3.58
|
300 | 3.83 | 3.83 | 3.58 | 0 | 0 | 0 |
19/10/2017 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
18/10/2017 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
17/10/2017 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
16/10/2017 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
13/10/2017 |
3.83
|
10 | 3.74 | 3.83 | 3.83 | 0 | 0 | 0 |
12/10/2017 |
3.74
|
10 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
11/10/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
10/10/2017 |
3.74
|
210 | 3.74 | 3.74 | 3.51 | 0 | 0 | 0 |
09/10/2017 |
3.74
|
10 | 3.50 | 3.74 | 3.74 | 0 | 0 | 0 |
06/10/2017 |
3.50
|
10 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
05/10/2017 |
3.50
|
60 | 3.58 | 3.58 | 3.50 | 0 | 0 | 0 |
04/10/2017 |
3.58
|
3,090 | 3.83 | 3.83 | 3.58 | 0 | 0 | 0 |
03/10/2017 |
3.83
|
10 | 3.62 | 3.83 | 3.83 | 0 | 0 | 0 |
02/10/2017 |
3.62
|
8,060 | 3.87 | 3.91 | 3.62 | 0 | 0 | 0 |
29/09/2017 |
3.87
|
1,180 | 3.74 | 3.87 | 3.86 | 0 | 0 | 0 |
28/09/2017 |
3.74
|
3,390 | 3.50 | 3.74 | 3.50 | 0 | 0 | 0 |
27/09/2017 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
26/09/2017 |
3.50
|
190 | 3.58 | 3.58 | 3.50 | 0 | 0 | 0 |
25/09/2017 |
3.58
|
10 | 3.81 | 3.81 | 3.58 | 0 | 0 | 0 |
22/09/2017 |
3.81
|
10 | 3.83 | 3.83 | 3.81 | 0 | 0 | 0 |
21/09/2017 |
3.83
|
10 | 3.65 | 3.83 | 3.83 | 0 | 0 | 0 |
20/09/2017 |
3.65
|
290 | 3.91 | 3.91 | 3.65 | 0 | 0 | 0 |
19/09/2017 |
3.91
|
10 | 3.91 | 3.91 | 3.91 | 10 | 0 | 0 |
18/09/2017 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
15/09/2017 |
3.91
|
10 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
14/09/2017 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
13/09/2017 |
3.91
|
2,310 | 3.66 | 3.91 | 3.54 | 0 | 0 | 0 |