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) |
-0.10 | -1.22% | 19,800 | 0 | 0 |
7.70
8.19
7.90
|
2 tháng
(2024-07-22) |
-1.17 | -12.90% | 76,100 | 9,600 | 0.1 |
7.70
9.07
7.90
|
3 tháng
(2024-06-24) |
-2.83 | -26.36% | 353,200 | 4,600 | 0.0 |
7.70
10.73
7.90
|
6 tháng
(2024-03-25) |
-0.10 | -1.22% | 795,400 | 2,300 | -0.0 |
7.41
10.73
7.90
|
12 tháng
(2023-09-26) |
-1.07 | -11.96% | 1,097,900 | 17,300 | 0.1 |
6.92
10.73
7.90
|
24 tháng
(2022-10-03) |
-1.94 | -19.74% | 2,023,297 | -18,300 | -0.2 |
6.92
10.73
7.90
|
36 tháng
(2021-10-06) |
-2.19 | -21.67% | 6,839,183 | 15,200 | 0.2 |
6.92
14.07
7.90
|
60 tháng
(2019-10-17) |
4.59 | 138.63% | 14,539,478 | 183,000 | 2.2 |
3.04
14.07
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2017 |
3.26
|
5,000 | 3.16 | 3.26 | 3.26 | 2,000 | 0 | 0.0 |
28/11/2017 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
27/11/2017 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
24/11/2017 |
3.16
|
12,410 | 3.16 | 3.21 | 3.16 | 0 | 0 | 0 |
23/11/2017 |
3.16
|
4,000 | 3.21 | 3.21 | 3.16 | 1,000 | 0 | 0.0 |
22/11/2017 |
3.21
|
15,100 | 3.16 | 3.21 | 3.16 | 0 | 0 | 0 |
21/11/2017 |
3.16
|
120 | 3.37 | 3.37 | 3.16 | 0 | 0 | 0 |
20/11/2017 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
17/11/2017 |
3.37
|
4,300 | 3.16 | 3.37 | 3.16 | 0 | 0 | 0 |
16/11/2017 |
3.16
|
14,300 | 3.42 | 3.42 | 3.10 | 0 | 0 | 0 |
15/11/2017 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
14/11/2017 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
13/11/2017 |
3.42
|
140 | 3.26 | 3.42 | 3.42 | 100 | 0 | 0.0 |
10/11/2017 |
3.26
|
1,000 | 3.42 | 3.42 | 3.26 | 1,000 | 0 | 0.0 |
09/11/2017 |
3.42
|
1,400 | 3.26 | 3.42 | 3.26 | 1,400 | 0 | 0.0 |
08/11/2017 |
3.26
|
620 | 3.21 | 3.42 | 3.16 | 0 | 0 | 0 |
07/11/2017 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
06/11/2017 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
03/11/2017 |
3.21
|
1,100 | 3.16 | 3.31 | 3.16 | 600 | 0 | 0.0 |
02/11/2017 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
01/11/2017 |
3.16
|
1,200 | 3.37 | 3.37 | 3.16 | 0 | 0 | 0 |
31/10/2017 |
3.37
|
1,500 | 3.21 | 3.37 | 3.37 | 1,500 | 0 | 0.0 |
30/10/2017 |
3.21
|
5,000 | 3.21 | 3.26 | 3.21 | 0 | 0 | 0 |
27/10/2017 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
26/10/2017 |
3.21
|
100 | 3.42 | 3.42 | 3.21 | 0 | 0 | 0 |
25/10/2017 |
3.42
|
100 | 3.26 | 3.42 | 3.42 | 0 | 0 | 0 |
24/10/2017 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
23/10/2017 |
3.26
|
600 | 3.42 | 3.42 | 3.26 | 300 | 0 | 0.0 |
20/10/2017 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
19/10/2017 |
3.42
|
100 | 3.21 | 3.42 | 3.42 | 0 | 0 | 0 |
18/10/2017 |
3.21
|
200 | 3.52 | 3.52 | 3.21 | 0 | 0 | 0 |
17/10/2017 |
3.52
|
600 | 3.31 | 3.52 | 3.47 | 600 | 0 | 0.0 |
16/10/2017 |
3.31
|
100 | 3.21 | 3.31 | 3.31 | 0 | 0 | 0 |
13/10/2017 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
12/10/2017 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
11/10/2017 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
10/10/2017 |
3.21
|
100 | 3.42 | 3.42 | 3.21 | 0 | 0 | 0 |
09/10/2017 |
3.42
|
6,400 | 3.31 | 3.42 | 3.37 | 6,300 | 0 | 0.0 |
06/10/2017 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
05/10/2017 |
3.31
|
100 | 3.16 | 3.31 | 3.31 | 0 | 0 | 0 |
04/10/2017 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
03/10/2017 |
3.16
|
410 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
02/10/2017 |
3.16
|
100 | 3.37 | 3.37 | 3.16 | 0 | 0 | 0 |
29/09/2017 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
28/09/2017 |
3.37
|
100 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
27/09/2017 |
3.37
|
4,600 | 3.26 | 3.37 | 3.26 | 4,200 | 0 | 0.0 |
26/09/2017 |
3.26
|
500 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
25/09/2017 |
3.26
|
5,100 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
22/09/2017 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
21/09/2017 |
3.26
|
4,100 | 3.16 | 3.26 | 3.26 | 0 | 4,000 | -0.0 |
20/09/2017 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
19/09/2017 |
3.16
|
650 | 3.26 | 3.26 | 3.05 | 0 | 0 | 0 |
18/09/2017 |
3.26
|
7,400 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
15/09/2017 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
14/09/2017 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
13/09/2017 |
3.26
|
1,200 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
12/09/2017 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
11/09/2017 |
3.26
|
300 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
08/09/2017 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
07/09/2017 |
3.26
|
800 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
06/09/2017 |
3.26
|
4,500 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
05/09/2017 |
3.26
|
1,200 | 3.16 | 3.26 | 3.26 | 0 | 0 | 0 |
01/09/2017 |
3.16
|
1,100 | 3.16 | 3.16 | 2.84 | 0 | 0 | 0 |
31/08/2017 |
3.16
|
5,900 | 3.26 | 3.37 | 3.16 | 0 | 0 | 0 |
30/08/2017 |
3.26
|
5,000 | 3.31 | 3.31 | 3.26 | 0 | 0 | 0 |
29/08/2017 |
3.31
|
60 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
28/08/2017 |
3.31
|
40 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
25/08/2017 |
3.31
|
500 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
24/08/2017 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
23/08/2017 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
22/08/2017 |
3.31
|
100 | 3.26 | 3.31 | 3.31 | 0 | 0 | 0 |
21/08/2017 |
3.26
|
1,000 | 3.31 | 3.31 | 3.05 | 0 | 0 | 0 |
18/08/2017 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
17/08/2017 |
3.31
|
1,260 | 3.31 | 3.42 | 3.00 | 0 | 0 | 0 |
16/08/2017 |
3.31
|
100 | 3.10 | 3.31 | 3.31 | 0 | 0 | 0 |
15/08/2017 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
14/08/2017 |
3.10
|
55,300 | 3.37 | 3.58 | 3.10 | 0 | 0 | 0 |
11/08/2017 |
3.37
|
160 | 3.21 | 3.37 | 3.37 | 0 | 0 | 0 |
10/08/2017 |
3.21
|
100 | 3.05 | 3.21 | 3.21 | 0 | 0 | 0 |
09/08/2017 |
3.05
|
1,800 | 3.37 | 3.37 | 3.05 | 0 | 0 | 0 |
08/08/2017 |
3.37
|
2,200 | 3.21 | 3.37 | 3.31 | 0 | 0 | 0 |
07/08/2017 |
3.21
|
54,000 | 3.42 | 3.47 | 3.21 | 0 | 0 | 0 |
04/08/2017 |
3.42
|
100 | 3.26 | 3.42 | 3.42 | 0 | 0 | 0 |
03/08/2017 |
3.26
|
100 | 3.10 | 3.26 | 3.26 | 0 | 0 | 0 |
02/08/2017 |
3.10
|
1,000 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
01/08/2017 |
3.10
|
200 | 3.31 | 3.31 | 3.10 | 0 | 0 | 0 |
31/07/2017 |
3.31
|
100 | 3.42 | 3.42 | 3.31 | 0 | 0 | 0 |
28/07/2017 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
27/07/2017 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
26/07/2017 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
25/07/2017 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
24/07/2017 |
3.42
|
100 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
21/07/2017 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
20/07/2017 |
3.42
|
630 | 3.58 | 3.58 | 3.26 | 0 | 0 | 0 |
19/07/2017 |
3.58
|
100 | 3.42 | 3.58 | 3.58 | 0 | 0 | 0 |
18/07/2017 |
3.42
|
200 | 3.42 | 3.42 | 3.42 | 200 | 0 | 0.0 |
17/07/2017 |
3.42
|
300 | 3.47 | 3.68 | 3.42 | 0 | 0 | 0 |
14/07/2017 |
3.47
|
100 | 3.37 | 3.47 | 3.47 | 0 | 0 | 0 |
13/07/2017 |
3.37
|
2,650 | 3.42 | 3.42 | 3.10 | 0 | 0 | 0 |
12/07/2017 |
3.42
|
200 | 3.37 | 3.58 | 3.42 | 0 | 0 | 0 |