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) |
-0.20 | -8% | 21,100 | 0 | 0 |
2.10
2.50
2.30
|
2 tháng
(2024-07-22) |
-0.40 | -14.81% | 24,100 | 0 | 0 |
2.10
2.70
2.30
|
3 tháng
(2024-06-24) |
-0.30 | -11.54% | 29,700 | 0 | 0 |
2.10
3
2.30
|
6 tháng
(2024-03-25) |
-1.90 | -45.24% | 179,900 | -1,000 | -0.0 |
2.10
4.40
2.30
|
12 tháng
(2023-09-26) |
-1.20 | -34.29% | 1,635,200 | -1,000 | -0.0 |
2.10
5.70
2.30
|
24 tháng
(2022-10-03) |
-7.40 | -76.29% | 5,342,077 | -5,900 | -0.0 |
2.10
9.70
2.30
|
36 tháng
(2021-10-06) |
-6.40 | -73.56% | 7,999,639 | -2,600 | 0 |
2.10
18.40
2.30
|
60 tháng
(2019-10-17) |
-2.20 | -48.89% | 12,215,440 | 4,700 | 0.0 |
2.10
18.40
2.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2017 |
4.30
|
17,000 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
28/11/2017 |
4.70
|
16,000 | 5.20 | 5.30 | 4.70 | 0 | 0 | 0 |
27/11/2017 |
5.20
|
7,840 | 4.90 | 5.20 | 4.80 | 0 | 0 | 0 |
24/11/2017 |
4.90
|
9,000 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
23/11/2017 |
4.50
|
2,900 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
22/11/2017 |
4.90
|
3,600 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
21/11/2017 |
4.90
|
7,700 | 4.50 | 4.90 | 4.10 | 0 | 0 | 0 |
20/11/2017 |
4.50
|
4,300 | 4.70 | 4.90 | 4.40 | 0 | 0 | 0 |
17/11/2017 |
4.70
|
3,100 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
16/11/2017 |
4.80
|
3,400 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
15/11/2017 |
4.90
|
3,400 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
14/11/2017 |
4.90
|
4,200 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
13/11/2017 |
4.70
|
4,000 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
10/11/2017 |
4.50
|
6,100 | 5 | 5 | 4.50 | 0 | 2,800 | -0.0 |
09/11/2017 |
5
|
5,900 | 4.70 | 5 | 4.60 | 0 | 0 | 0 |
08/11/2017 |
4.70
|
4,300 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
07/11/2017 |
4.30
|
4,000 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
06/11/2017 |
4.50
|
6,400 | 4.50 | 4.50 | 4.40 | 0 | 300 | -0.0 |
03/11/2017 |
4.50
|
6,200 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
02/11/2017 |
4.80
|
6,000 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
01/11/2017 |
5.30
|
4,800 | 5.30 | 5.50 | 5.10 | 0 | 0 | 0 |
31/10/2017 |
5.30
|
6,100 | 5 | 5.30 | 5 | 0 | 0 | 0 |
30/10/2017 |
5
|
4,000 | 4.70 | 5 | 4.80 | 0 | 0 | 0 |
27/10/2017 |
4.70
|
7,900 | 4.80 | 5.10 | 4.70 | 0 | 0 | 0 |
26/10/2017 |
4.80
|
6,200 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
25/10/2017 |
4.90
|
5,500 | 4.90 | 5.10 | 4.70 | 0 | 0 | 0 |
24/10/2017 |
4.90
|
13,500 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
23/10/2017 |
4.50
|
3,410 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
20/10/2017 |
4.40
|
3,500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
19/10/2017 |
4.40
|
4,230 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
18/10/2017 |
4.40
|
3,600 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
17/10/2017 |
4.70
|
4,210 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
16/10/2017 |
4.50
|
4,300 | 4.50 | 4.70 | 4.10 | 0 | 100 | -0.0 |
13/10/2017 |
4.50
|
10,500 | 5 | 5 | 4.50 | 0 | 0 | 0 |
12/10/2017 |
5
|
15,400 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
11/10/2017 |
5.50
|
3,900 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
10/10/2017 |
5.50
|
4,100 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
09/10/2017 |
5.50
|
1,600 | 5.40 | 5.60 | 5.50 | 0 | 0 | 0 |
06/10/2017 |
5.40
|
4,200 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
05/10/2017 |
5.30
|
4,600 | 5.40 | 5.50 | 4.90 | 0 | 0 | 0 |
04/10/2017 |
5.40
|
5,150 | 5.40 | 5.90 | 5.40 | 0 | 0 | 0 |
03/10/2017 |
5.40
|
7,000 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 |
02/10/2017 |
5.10
|
7,600 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
29/09/2017 |
5.30
|
5,800 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
28/09/2017 |
5.30
|
5,100 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
27/09/2017 |
5.30
|
4,500 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
26/09/2017 |
5.30
|
5,100 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
25/09/2017 |
5.30
|
4,200 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
22/09/2017 |
5.40
|
5,100 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
21/09/2017 |
5.40
|
4,500 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
20/09/2017 |
5.40
|
6,700 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
19/09/2017 |
5.60
|
5,000 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
18/09/2017 |
5.60
|
6,800 | 5.50 | 5.60 | 5.60 | 0 | 0 | 0 |
15/09/2017 |
5.50
|
4,100 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
14/09/2017 |
5.60
|
7,500 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
13/09/2017 |
5.40
|
5,725 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
12/09/2017 |
5.50
|
5,900 | 5.40 | 5.80 | 5.50 | 0 | 0 | 0 |
11/09/2017 |
5.40
|
6,200 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
08/09/2017 |
5.40
|
5,400 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
07/09/2017 |
5.40
|
5,300 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
06/09/2017 |
5.50
|
4,600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
05/09/2017 |
5.60
|
9,300 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
01/09/2017 |
5.70
|
5,300 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
31/08/2017 |
5.60
|
5,900 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
30/08/2017 |
5.50
|
4,700 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
29/08/2017 |
5.40
|
5,910 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
28/08/2017 |
5.50
|
5,500 | 5.80 | 5.90 | 5.30 | 0 | 0 | 0 |
25/08/2017 |
5.80
|
15,900 | 6.40 | 6.40 | 5.80 | 0 | 7,100 | -0.0 |
24/08/2017 |
6.40
|
6,200 | 6.40 | 6.40 | 6.10 | 0 | 900 | -0.0 |
23/08/2017 |
6.40
|
5,200 | 6 | 6.40 | 5.90 | 100 | 0 | 0.0 |
22/08/2017 |
6
|
5,300 | 6 | 6 | 5.80 | 0 | 1,200 | -0.0 |
21/08/2017 |
6
|
4,500 | 6 | 6 | 5.80 | 0 | 0 | 0 |
18/08/2017 |
6
|
5,200 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
17/08/2017 |
5.90
|
4,200 | 6 | 6 | 5.90 | 0 | 0 | 0 |
16/08/2017 |
6
|
4,200 | 6 | 6 | 6 | 0 | 0 | 0 |
15/08/2017 |
6
|
5,500 | 6 | 6 | 5.90 | 0 | 0 | 0 |
14/08/2017 |
6
|
4,600 | 6 | 6.20 | 6 | 0 | 0 | 0 |
11/08/2017 |
6
|
5,000 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
10/08/2017 |
6
|
5,300 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
09/08/2017 |
6.10
|
4,800 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
08/08/2017 |
6.30
|
6,400 | 6.30 | 6.40 | 6.30 | 0 | 1,000 | -0.0 |
07/08/2017 |
6.30
|
6,200 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
04/08/2017 |
6.30
|
7,100 | 6.30 | 6.40 | 6.30 | 0 | 1,000 | -0.0 |
03/08/2017 |
6.30
|
6,400 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
02/08/2017 |
6.50
|
7,500 | 6.30 | 6.50 | 6 | 0 | 200 | -0.0 |
01/08/2017 |
6.30
|
9,170 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
31/07/2017 |
6.50
|
7,700 | 6.50 | 6.50 | 6.30 | 0 | 200 | -0.0 |
28/07/2017 |
6.50
|
8,600 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
27/07/2017 |
6.50
|
9,000 | 6.40 | 6.50 | 6.10 | 0 | 600 | -0.0 |
26/07/2017 |
6.40
|
7,700 | 6.30 | 6.40 | 6.30 | 0 | 1,000 | -0.0 |
25/07/2017 |
6.30
|
8,400 | 6.40 | 6.50 | 6.30 | 0 | 500 | -0.0 |
24/07/2017 |
6.40
|
9,000 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
21/07/2017 |
6.40
|
10,400 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
20/07/2017 |
6.50
|
8,700 | 6.50 | 6.50 | 6.40 | 0 | 300 | -0.0 |
19/07/2017 |
6.50
|
9,300 | 6.40 | 6.70 | 6.40 | 0 | 1,000 | -0.0 |
18/07/2017 |
6.40
|
7,315 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
17/07/2017 |
6.30
|
8,500 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
14/07/2017 |
6.40
|
8,300 | 6.50 | 6.50 | 6.30 | 0 | 1,000 | -0.0 |
13/07/2017 |
6.50
|
7,200 | 6.50 | 6.50 | 6.40 | 0 | 400 | -0.0 |
12/07/2017 |
6.50
|
9,600 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |