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 | -3.45% | 198,800 | 0 | 0 |
5.50
5.80
5.50
|
2 tháng
(2024-07-22) |
0.30 | 5.66% | 215,300 | 0 | 0 |
5.30
5.90
5.50
|
3 tháng
(2024-06-24) |
0.20 | 3.70% | 230,400 | 0 | 0 |
4.70
5.90
5.50
|
6 tháng
(2024-03-25) |
0.60 | 12% | 2,577,097 | -113 | -0.0 |
4.40
6.50
5.50
|
12 tháng
(2023-09-26) |
-0.90 | -13.85% | 2,581,161 | -113 | -0.0 |
4.40
8.50
5.50
|
24 tháng
(2022-10-03) |
-0.20 | -3.45% | 2,656,537 | -7,203 | -0.0 |
4.30
9
5.50
|
36 tháng
(2021-10-06) |
2 | 55.56% | 5,528,312 | -12,603 | -0.1 |
3.20
9
5.50
|
60 tháng
(2019-10-17) |
4 | 250% | 13,324,826 | -730,603 | -1.0 |
0.50
9
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2017 |
3.10
|
400 | 3.30 | 3.30 | 3.10 | 400 | 0 | 0.0 |
28/11/2017 |
3
|
600 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
27/11/2017 |
3
|
48,400 | 2.90 | 3.10 | 2.80 | 0 | 0 | 0 |
24/11/2017 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
23/11/2017 |
2.90
|
2,300 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
22/11/2017 |
3
|
2,000 | 3 | 3 | 3 | 0 | 0 | 0 |
21/11/2017 |
3.20
|
35,900 | 2.80 | 3.30 | 2.80 | 20,900 | 0 | 0.1 |
20/11/2017 |
3
|
1,975 | 2.60 | 3 | 2.60 | 500 | 0 | 0.0 |
17/11/2017 |
2.80
|
7,608 | 2.80 | 3.30 | 2.80 | 0 | 0 | 0 |
16/11/2017 |
3.10
|
3,600 | 3.10 | 3.60 | 3.10 | 2,600 | 0 | 0.0 |
15/11/2017 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
14/11/2017 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
13/11/2017 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
10/11/2017 |
3.40
|
400 | 3.70 | 3.70 | 3.40 | 100 | 0 | 0.0 |
09/11/2017 |
3.40
|
100 | 3.40 | 3.40 | 3.40 | 100 | 0 | 0.0 |
08/11/2017 |
3.20
|
7,620 | 3.30 | 3.30 | 3 | 620 | 5,000 | -0.0 |
07/11/2017 |
3
|
1,155 | 3 | 3 | 3 | 155 | 0 | 0.0 |
06/11/2017 |
2.80
|
26,464 | 2.60 | 2.90 | 2.60 | 25,464 | 0 | 0.1 |
03/11/2017 |
2.70
|
700 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
02/11/2017 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
01/11/2017 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
31/10/2017 |
2.60
|
100 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
30/10/2017 |
2.50
|
14,500 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
27/10/2017 |
2.70
|
15,581 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
26/10/2017 |
2.70
|
10,981 | 2.60 | 2.70 | 2.60 | 5,000 | 0 | 0.0 |
25/10/2017 |
2.60
|
3,500 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
24/10/2017 |
2.60
|
1,081 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
23/10/2017 |
2.60
|
2,438 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
20/10/2017 |
2.60
|
10,500 | 2.60 | 2.70 | 2.60 | 9,100 | 0 | 0.0 |
19/10/2017 |
2.80
|
100 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
18/10/2017 |
2.70
|
3,840 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
17/10/2017 |
2.60
|
1,054 | 2.60 | 2.60 | 2.60 | 1,000 | 0 | 0.0 |
16/10/2017 |
2.70
|
2,100 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
13/10/2017 |
2.60
|
7,800 | 2.60 | 2.60 | 2.50 | 500 | 0 | 0.0 |
12/10/2017 |
2.60
|
3,300 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
11/10/2017 |
2.70
|
8,800 | 2.60 | 2.70 | 2.60 | 0 | 1,000 | -0.0 |
10/10/2017 |
2.50
|
7,500 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
09/10/2017 |
2.40
|
2,500 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
06/10/2017 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
05/10/2017 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
04/10/2017 |
2.60
|
11,200 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
03/10/2017 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
02/10/2017 |
2.70
|
3,300 | 2.70 | 2.70 | 2.70 | 3,300 | 0 | 0.0 |
29/09/2017 |
2.50
|
600 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
28/09/2017 |
2.50
|
6,800 | 2.50 | 2.50 | 2.50 | 1,800 | 0 | 0.0 |
27/09/2017 |
2.60
|
11,800 | 2.60 | 2.60 | 2.60 | 5,800 | 0 | 0.0 |
26/09/2017 |
2.60
|
14,900 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
25/09/2017 |
2.60
|
16,040 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
22/09/2017 |
2.60
|
4,100 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
21/09/2017 |
2.50
|
3,600 | 2.40 | 2.50 | 2.40 | 800 | 0 | 0.0 |
20/09/2017 |
2.40
|
700 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
19/09/2017 |
2.60
|
11,764 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
18/09/2017 |
2.60
|
4,680 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
15/09/2017 |
2.50
|
9,427 | 2.40 | 2.50 | 2.30 | 500 | 0 | 0.0 |
14/09/2017 |
2.50
|
864 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
13/09/2017 |
2.70
|
16,700 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
12/09/2017 |
2.50
|
11,000 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
11/09/2017 |
2.50
|
30,564 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
08/09/2017 |
2.40
|
40 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
07/09/2017 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
06/09/2017 |
2.40
|
100 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
05/09/2017 |
2.40
|
10,400 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
01/09/2017 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
31/08/2017 |
2.40
|
11,100 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
30/08/2017 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
29/08/2017 |
2.40
|
64 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
28/08/2017 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
25/08/2017 |
2.40
|
13,300 | 2.50 | 2.50 | 2.40 | 100 | 0 | 0.0 |
24/08/2017 |
2.40
|
5,864 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
23/08/2017 |
2.30
|
29,700 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
22/08/2017 |
2.30
|
5,000 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
21/08/2017 |
2.40
|
200 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
18/08/2017 |
2.40
|
7,200 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
17/08/2017 |
2.50
|
25,700 | 2.50 | 2.50 | 2.20 | 0 | 0 | 0 |
16/08/2017 |
2.40
|
49,200 | 2.40 | 2.40 | 2.40 | 10,000 | 0 | 0.0 |
15/08/2017 |
2.60
|
132,600 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
14/08/2017 |
2.60
|
1,000 | 2.90 | 2.90 | 2.60 | 0 | 0 | 0 |
11/08/2017 |
2.80
|
12,800 | 2.90 | 2.90 | 2.50 | 0 | 0 | 0 |
10/08/2017 |
2.70
|
15,800 | 2.40 | 2.70 | 2.40 | 0 | 0 | 0 |
09/08/2017 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
08/08/2017 |
2.60
|
500 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
07/08/2017 |
2.70
|
2,027 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
04/08/2017 |
2.80
|
17 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
03/08/2017 |
2.80
|
600 | 2.50 | 2.80 | 2.50 | 0 | 100 | -0.0 |
02/08/2017 |
2.70
|
2,004 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
01/08/2017 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
31/07/2017 |
2.50
|
186 | 2.50 | 2.50 | 2.50 | 0 | 56 | -0.0 |
28/07/2017 |
2.70
|
3,400 | 2.40 | 2.70 | 2.40 | 0 | 0 | 0 |
27/07/2017 |
2.60
|
1,100 | 2.80 | 2.80 | 2.60 | 1,100 | 0 | 0.0 |
26/07/2017 |
2.80
|
332 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
25/07/2017 |
2.60
|
4,100 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
24/07/2017 |
2.40
|
1,500 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
21/07/2017 |
2.60
|
50,905 | 2.60 | 2.60 | 2.60 | 0 | 305 | -0.0 |
20/07/2017 |
2.40
|
500 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
19/07/2017 |
2.60
|
443 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 |
18/07/2017 |
2.40
|
160 | 2.40 | 2.40 | 2.40 | 0 | 10 | -0.0 |
17/07/2017 |
2.50
|
8,716 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
14/07/2017 |
2.70
|
14,900 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
13/07/2017 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
12/07/2017 |
2.90
|
1 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |