Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.05 | -1.96% | 664,900 | 800 | 0.0 |
2.50
2.87
2.50
|
2 tháng
(2024-09-13) |
-0.10 | -3.85% | 973,300 | 1,700 | 0.0 |
2.50
2.87
2.50
|
3 tháng
(2024-08-14) |
-0.05 | -1.96% | 1,073,500 | 2,200 | 0.0 |
2.47
2.87
2.50
|
6 tháng
(2024-05-16) |
-0.35 | -12.28% | 1,737,900 | 5,200 | 0.0 |
2.47
2.92
2.50
|
12 tháng
(2023-11-20) |
-0.64 | -20.38% | 3,834,000 | 9,300 | 0.0 |
2.47
3.26
2.50
|
24 tháng
(2022-11-23) |
0.05 | 2.04% | 8,493,200 | 56,200 | 0.6 |
2.45
4.30
2.50
|
36 tháng
(2021-11-29) |
-5.90 | -70.24% | 19,416,900 | 34,700 | 0.4 |
2.40
8.85
2.50
|
60 tháng
(2019-12-09) |
-1.15 | -31.57% | 32,332,850 | 68,880 | 0.7 |
2.40
9.30
2.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
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 |
12/09/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
11/09/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
08/09/2017 |
3.66
|
150 | 3.91 | 3.91 | 3.66 | 0 | 0 | 0 |
07/09/2017 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
06/09/2017 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
05/09/2017 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
01/09/2017 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
31/08/2017 |
3.91
|
6,010 | 3.87 | 3.91 | 3.89 | 6,000 | 0 | 0.0 |
30/08/2017 |
3.87
|
10 | 3.78 | 3.87 | 3.87 | 0 | 0 | 0 |