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 | -1.43% | 50,200 | 100 | 0.0 |
6.70
7.10
6.90
|
2 tháng
(2024-07-22) |
0.20 | 2.99% | 263,300 | 100 | 0.0 |
6.70
7.20
6.90
|
3 tháng
(2024-06-24) |
-0.20 | -2.82% | 381,700 | 100 | 0.0 |
6.70
7.20
6.90
|
6 tháng
(2024-03-25) |
-0.20 | -2.82% | 853,300 | 100 | 0.0 |
6.60
7.30
6.90
|
12 tháng
(2023-09-26) |
-1 | -12.66% | 1,851,002 | 100 | 0.0 |
6.60
8.50
6.90
|
24 tháng
(2022-10-03) |
0.30 | 4.55% | 3,564,643 | 100 | 0.0 |
4.30
9.30
6.90
|
36 tháng
(2021-10-06) |
-6.30 | -47.73% | 15,639,675 | -10,646 | -0.1 |
4.30
14.80
6.90
|
60 tháng
(2019-10-17) |
4.30 | 165.38% | 30,942,937 | -7,276 | -0.1 |
1.80
14.80
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2017 |
3.50
|
500 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
21/11/2017 |
3.50
|
3 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
20/11/2017 |
3.50
|
640 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
17/11/2017 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
16/11/2017 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
15/11/2017 |
3.50
|
2,200 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
14/11/2017 |
3.50
|
200 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
13/11/2017 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
10/11/2017 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
09/11/2017 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
08/11/2017 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
07/11/2017 |
3.50
|
2,500 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
06/11/2017 |
3.50
|
3,000 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
03/11/2017 |
3.50
|
4,200 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
02/11/2017 |
3.50
|
300 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
01/11/2017 |
3.50
|
11,900 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
31/10/2017 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
30/10/2017 |
3.80
|
100 | 4.20 | 4.20 | 3.80 | 0 | 100 | -0.0 |
27/10/2017 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
26/10/2017 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
25/10/2017 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
24/10/2017 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
23/10/2017 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
20/10/2017 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
19/10/2017 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
18/10/2017 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
17/10/2017 |
4.20
|
28 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
16/10/2017 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
13/10/2017 |
4.20
|
10 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
12/10/2017 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
11/10/2017 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
10/10/2017 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
09/10/2017 |
4.20
|
60 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
06/10/2017 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
05/10/2017 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
04/10/2017 |
4.20
|
55 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
03/10/2017 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
02/10/2017 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
29/09/2017 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
28/09/2017 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
27/09/2017 |
4.20
|
3,500 | 4 | 4.40 | 4.20 | 2,500 | 0 | 0.0 |
26/09/2017 |
4
|
1,200 | 4 | 4 | 4 | 0 | 0 | 0 |
25/09/2017 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
22/09/2017 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
21/09/2017 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
20/09/2017 |
4
|
7,900 | 3.70 | 4 | 4 | 0 | 0 | 0 |
19/09/2017 |
3.70
|
10,000 | 3.60 | 3.70 | 3.70 | 0 | 0 | 0 |
18/09/2017 |
3.60
|
100 | 4 | 4 | 3.60 | 0 | 0 | 0 |
15/09/2017 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
14/09/2017 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
13/09/2017 |
4
|
4,100 | 4 | 4 | 4 | 0 | 0 | 0 |
12/09/2017 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
11/09/2017 |
4
|
400 | 4 | 4 | 4 | 0 | 0 | 0 |
08/09/2017 |
4
|
8,900 | 4.40 | 4.40 | 4 | 0 | 5,000 | -0.0 |
07/09/2017 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
06/09/2017 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
05/09/2017 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
01/09/2017 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
31/08/2017 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
30/08/2017 |
4.40
|
34,770 | 4 | 4.40 | 4 | 0 | 0 | 0 |
29/08/2017 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
28/08/2017 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
25/08/2017 |
4
|
69 | 4 | 4 | 4 | 0 | 0 | 0 |
24/08/2017 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
23/08/2017 |
4
|
1,800 | 4 | 4 | 4 | 0 | 0 | 0 |
22/08/2017 |
4
|
100 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
21/08/2017 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
18/08/2017 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
17/08/2017 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
16/08/2017 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
15/08/2017 |
4.40
|
100 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
14/08/2017 |
4.50
|
200 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
11/08/2017 |
4.70
|
100 | 4.30 | 4.70 | 4.70 | 0 | 0 | 0 |
10/08/2017 |
4.30
|
25 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
09/08/2017 |
4.30
|
500 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
08/08/2017 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
07/08/2017 |
4.30
|
46 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
04/08/2017 |
4.30
|
200 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
03/08/2017 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
02/08/2017 |
4.60
|
46 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
01/08/2017 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
31/07/2017 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
28/07/2017 |
4.60
|
5,000 | 4.50 | 4.60 | 4.60 | 0 | 0 | 0 |
27/07/2017 |
4.50
|
5,100 | 4.30 | 4.50 | 4.30 | 969,190 | 0 | 3.9 |
26/07/2017 |
4.30
|
82 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
25/07/2017 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
24/07/2017 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
21/07/2017 |
4.30
|
1,840 | 4.10 | 4.30 | 4.30 | 0 | 0 | 0 |
20/07/2017 |
4.10
|
940 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
19/07/2017 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
18/07/2017 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
17/07/2017 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
14/07/2017 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
13/07/2017 |
4.50
|
25 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
12/07/2017 |
4.50
|
13,700 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
11/07/2017 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
10/07/2017 |
4.20
|
2,100 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
07/07/2017 |
4.40
|
5,000 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
06/07/2017 |
4.40
|
6,600 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
05/07/2017 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |