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) |
-0.10 | -16.67% | 357,300 | 0 | 0 |
0.50
0.70
0.50
|
2 tháng
(2024-07-22) |
-0.20 | -28.57% | 1,257,400 | 0 | 0 |
0.50
0.70
0.50
|
3 tháng
(2024-07-04) |
-0.30 | -37.50% | 1,907,100 | 0 | 0 |
0.50
0.80
0.50
|
6 tháng
(2024-03-25) |
-0.10 | -16.67% | 2,777,436 | 0 | 0 |
0.50
0.80
0.50
|
12 tháng
(2023-09-25) |
-0.10 | -16.67% | 7,018,144 | 100 | 0 |
0.50
0.80
0.50
|
24 tháng
(2022-09-30) |
-0.80 | -61.54% | 18,706,478 | -31,208 | -0.0 |
0.50
1.30
0.50
|
36 tháng
(2021-10-05) |
-1.70 | -77.27% | 64,976,396 | -48,868 | -0.1 |
0.50
3.30
0.50
|
60 tháng
(2019-10-16) |
-1.30 | -72.22% | 243,485,289 | -278,397 | -0.3 |
0.50
4.20
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/10/2017 |
3.36
|
81,000 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 |
05/10/2017 |
3.45
|
40,300 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 |
04/10/2017 |
3.55
|
115,400 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 |
03/10/2017 |
3.55
|
67,000 | 3.55 | 3.64 | 3.45 | 0 | 0 | 0 |
02/10/2017 |
3.64
|
82,800 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
29/09/2017 |
3.64
|
29,600 | 3.64 | 3.73 | 3.64 | 0 | 0 | 0 |
28/09/2017 |
3.73
|
100,444 | 3.73 | 3.73 | 3.64 | 0 | 0 | 0 |
27/09/2017 |
3.73
|
58,000 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
26/09/2017 |
3.82
|
109,100 | 3.73 | 3.82 | 3.64 | 0 | 0 | 0 |
25/09/2017 |
3.73
|
86,840 | 3.73 | 3.82 | 3.73 | 0 | 0 | 0 |
22/09/2017 |
3.82
|
70,800 | 3.82 | 3.82 | 3.73 | 0 | 0 | 0 |
21/09/2017 |
3.82
|
43,300 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
20/09/2017 |
3.91
|
105,600 | 3.73 | 3.91 | 3.73 | 0 | 0 | 0 |
19/09/2017 |
3.91
|
189,430 | 3.91 | 3.91 | 3.73 | 0 | 0 | 0 |
18/09/2017 |
3.91
|
67,300 | 3.91 | 3.91 | 3.82 | 0 | 0 | 0 |
15/09/2017 |
3.91
|
172,100 | 4 | 4 | 3.82 | 0 | 0 | 0 |
14/09/2017 |
4
|
570,532 | 3.82 | 4 | 3.82 | 0 | 0 | 0 |
13/09/2017 |
3.82
|
27,300 | 3.82 | 3.82 | 3.73 | 0 | 0 | 0 |
12/09/2017 |
3.73
|
46,900 | 3.82 | 3.82 | 3.64 | 0 | 0 | 0 |
11/09/2017 |
3.73
|
61,329 | 3.82 | 3.82 | 3.73 | 0 | 0 | 0 |
08/09/2017 |
3.73
|
67,200 | 3.82 | 3.82 | 3.73 | 0 | 0 | 0 |
07/09/2017 |
3.73
|
55,400 | 3.82 | 3.82 | 3.73 | 0 | 0 | 0 |
06/09/2017 |
3.82
|
117,700 | 3.73 | 3.82 | 3.73 | 0 | 0 | 0 |
05/09/2017 |
3.73
|
94,400 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
01/09/2017 |
3.73
|
107,000 | 3.73 | 3.73 | 3.64 | 0 | 0 | 0 |
31/08/2017 |
3.73
|
51,108 | 3.73 | 3.82 | 3.64 | 0 | 0 | 0 |
30/08/2017 |
3.73
|
45,100 | 3.82 | 3.82 | 3.73 | 0 | 0 | 0 |
29/08/2017 |
3.82
|
254,160 | 3.82 | 3.82 | 3.73 | 0 | 0 | 0 |
28/08/2017 |
3.73
|
56,300 | 3.82 | 3.82 | 3.73 | 0 | 0 | 0 |
25/08/2017 |
3.73
|
124,510 | 3.73 | 3.82 | 3.73 | 0 | 0 | 0 |
24/08/2017 |
3.82
|
66,400 | 3.82 | 3.91 | 3.73 | 0 | 0 | 0 |
23/08/2017 |
3.82
|
58,100 | 3.82 | 3.91 | 3.82 | 0 | 0 | 0 |
22/08/2017 |
3.82
|
139,140 | 3.82 | 3.91 | 3.73 | 0 | 0 | 0 |
21/08/2017 |
3.91
|
41,500 | 4 | 4 | 3.82 | 0 | 0 | 0 |
18/08/2017 |
3.91
|
95,200 | 3.82 | 3.91 | 3.82 | 0 | 0 | 0 |
17/08/2017 |
3.82
|
155,200 | 3.82 | 3.91 | 3.82 | 0 | 0 | 0 |
16/08/2017 |
3.82
|
46,600 | 3.91 | 3.91 | 3.82 | 0 | 0 | 0 |
15/08/2017 |
3.91
|
92,600 | 3.91 | 3.91 | 3.82 | 0 | 0 | 0 |
14/08/2017 |
3.82
|
138,000 | 3.82 | 3.91 | 3.73 | 0 | 0 | 0 |
11/08/2017 |
3.82
|
412,400 | 4 | 4 | 3.73 | 0 | 0 | 0 |
10/08/2017 |
4
|
114,310 | 4.09 | 4.09 | 3.91 | 0 | 0 | 0 |
09/08/2017 |
4.09
|
430,092 | 3.91 | 4.09 | 3.91 | 0 | 0 | 0 |
08/08/2017 |
4
|
259,900 | 4 | 4.09 | 4 | 0 | 0 | 0 |
07/08/2017 |
4
|
138,110 | 3.91 | 4.09 | 3.91 | 9,400 | 0 | 0.0 |
04/08/2017 |
3.91
|
113,900 | 4 | 4 | 3.91 | 0 | 0 | 0 |
03/08/2017 |
4
|
203,800 | 3.91 | 4 | 3.91 | 0 | 0 | 0 |
02/08/2017 |
4
|
224,500 | 4 | 4 | 3.91 | 0 | 0 | 0 |
01/08/2017 |
4
|
106,136 | 4 | 4.09 | 4 | 0 | 0 | 0 |
31/07/2017 |
4
|
133,956 | 4.36 | 4.36 | 4 | 1,500 | 0 | 0.0 |
28/07/2017 |
4.18
|
490,353 | 3.91 | 4.27 | 3.91 | 0 | 0 | 0 |
27/07/2017 |
3.91
|
135,740 | 4 | 4 | 3.82 | 0 | 0 | 0 |
26/07/2017 |
4
|
141,700 | 3.82 | 4 | 3.82 | 0 | 0 | 0 |
25/07/2017 |
3.82
|
343,100 | 3.82 | 4 | 3.73 | 0 | 0 | 0 |
24/07/2017 |
3.91
|
478,340 | 3.91 | 3.91 | 3.73 | 0 | 0 | 0 |
21/07/2017 |
3.91
|
252,800 | 3.82 | 4 | 3.64 | 0 | 0 | 0 |
20/07/2017 |
4
|
372,640 | 3.91 | 4 | 3.82 | 0 | 0 | 0 |
19/07/2017 |
3.91
|
309,700 | 4.09 | 4.09 | 3.91 | 0 | 0 | 0 |
18/07/2017 |
4.18
|
282,600 | 4.27 | 4.27 | 4 | 6,000 | 0 | 0.0 |
17/07/2017 |
4.27
|
666,233 | 4.27 | 4.55 | 4.09 | 2,000 | 0 | 0.0 |
14/07/2017 |
4.18
|
649,110 | 3.91 | 4.18 | 3.91 | 500 | 0 | 0.0 |
13/07/2017 |
3.82
|
251,500 | 3.91 | 3.91 | 3.73 | 0 | 0 | 0 |
12/07/2017 |
3.82
|
230,904 | 3.91 | 3.91 | 3.82 | 0 | 0 | 0 |
11/07/2017 |
3.82
|
137,300 | 3.82 | 3.91 | 3.73 | 0 | 0 | 0 |
10/07/2017 |
3.91
|
135,752 | 3.91 | 4 | 3.82 | 0 | 0 | 0 |
07/07/2017 |
3.91
|
461,820 | 3.82 | 4 | 3.82 | 0 | 0 | 0 |
06/07/2017 |
3.82
|
240,204 | 4 | 4 | 3.82 | 0 | 0 | 0 |
05/07/2017 |
4
|
92,200 | 3.91 | 4 | 3.82 | 0 | 0 | 0 |
04/07/2017 |
3.91
|
108,300 | 3.82 | 3.91 | 3.82 | 0 | 0 | 0 |
03/07/2017 |
3.82
|
32,900 | 3.82 | 3.82 | 3.73 | 0 | 0 | 0 |
30/06/2017 |
3.82
|
56,600 | 3.82 | 3.82 | 3.73 | 0 | 0 | 0 |
29/06/2017 |
3.82
|
51,716 | 3.91 | 3.91 | 3.73 | 1,000 | 0 | 0.0 |
28/06/2017 |
3.73
|
454,433 | 3.91 | 3.91 | 3.73 | 0 | 0 | 0 |
27/06/2017 |
3.91
|
40,700 | 3.91 | 3.91 | 3.82 | 0 | 0 | 0 |
26/06/2017 |
3.91
|
92,600 | 3.91 | 4 | 3.91 | 0 | 0 | 0 |
23/06/2017 |
3.91
|
98,801 | 3.82 | 3.91 | 3.73 | 0 | 0 | 0 |
22/06/2017 |
3.91
|
90,201 | 3.91 | 4 | 3.73 | 1,500 | 0 | 0.0 |
21/06/2017 |
3.82
|
196,602 | 3.91 | 4 | 3.82 | 0 | 0 | 0 |
20/06/2017 |
3.91
|
123,000 | 4 | 4 | 3.82 | 0 | 0 | 0 |
19/06/2017 |
4
|
101,120 | 4 | 4 | 3.91 | 0 | 0 | 0 |
16/06/2017 |
4
|
100,000 | 3.91 | 4 | 3.91 | 0 | 0 | 0 |
15/06/2017 |
3.91
|
179,100 | 4.09 | 4.09 | 3.91 | 0 | 0 | 0 |
14/06/2017 |
4.09
|
110,020 | 4.18 | 4.18 | 3.91 | 0 | 0 | 0 |
13/06/2017 |
4.09
|
395,650 | 4.09 | 4.18 | 4 | 0 | 0 | 0 |
12/06/2017 |
4.09
|
402,520 | 3.82 | 4.18 | 3.82 | 0 | 0 | 0 |
09/06/2017 |
3.82
|
115,714 | 3.82 | 3.91 | 3.73 | 0 | 0 | 0 |
08/06/2017 |
3.73
|
110,710 | 3.73 | 3.82 | 3.64 | 0 | 0 | 0 |
07/06/2017 |
3.73
|
155,500 | 3.73 | 3.91 | 3.73 | 0 | 0 | 0 |
06/06/2017 |
3.91
|
89,700 | 3.82 | 3.91 | 3.82 | 0 | 0 | 0 |
05/06/2017 |
3.82
|
350,800 | 3.73 | 3.91 | 3.64 | 0 | 0 | 0 |
02/06/2017 |
3.73
|
412,500 | 3.82 | 3.91 | 3.64 | 0 | 0 | 0 |
01/06/2017 |
3.91
|
34,719 | 3.91 | 4 | 3.91 | 0 | 0 | 0 |
31/05/2017 |
3.91
|
485,900 | 3.82 | 4 | 3.64 | 0 | 0 | 0 |
30/05/2017 |
3.82
|
56,530 | 3.82 | 3.91 | 3.73 | 0 | 0 | 0 |
29/05/2017 |
3.82
|
245,100 | 3.91 | 3.91 | 3.73 | 0 | 0 | 0 |
26/05/2017 |
3.82
|
218,400 | 3.91 | 4 | 3.82 | 0 | 0 | 0 |
25/05/2017 |
4
|
251,300 | 3.91 | 4 | 3.82 | 0 | 0 | 0 |
24/05/2017 |
4
|
193,688 | 4.09 | 4.09 | 3.82 | 0 | 0 | 0 |
23/05/2017 |
4.09
|
613,228 | 4.27 | 4.45 | 3.91 | 0 | 0 | 0 |
22/05/2017 |
4.27
|
602,920 | 3.91 | 4.27 | 3.91 | 0 | 0 | 0 |
19/05/2017 |
3.91
|
652,904 | 4.18 | 4.18 | 3.91 | 0 | 0 | 0 |