| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-0.30 | -9.38% | 30,500 | 0 | 0 |
2.80
3.20
2.90
|
|
2 tháng
(2024-09-23) |
-0.70 | -19.44% | 38,100 | 0 | 0 |
2.80
3.60
2.90
|
|
3 tháng
(2024-08-26) |
-0.30 | -9.38% | 40,800 | 0 | 0 |
2.80
3.60
2.90
|
|
6 tháng
(2024-05-27) |
-0.70 | -19.44% | 47,900 | 0 | 0 |
2.80
3.60
2.90
|
|
12 tháng
(2023-12-01) |
-1.30 | -30.95% | 181,426 | -1,100 | -0.0 |
2.80
4.50
2.90
|
|
24 tháng
(2022-12-05) |
-1.20 | -29.27% | 413,273 | -13,000 | -0.0 |
2.80
5
2.90
|
|
36 tháng
(2021-12-08) |
-6.20 | -68.13% | 4,045,205 | -67,000 | -0.5 |
2.80
10.20
2.90
|
|
60 tháng
(2019-12-19) |
-1.20 | -29.27% | 10,792,910 | -71,392 | -0.6 |
2.60
12.40
2.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2017 |
3.40
|
3,834 | 3.50 | 3.50 | 3.20 | 3,700 | 0 | 0.0 |
| 20/11/2017 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 17/11/2017 |
3.50
|
10,550 | 3.50 | 3.50 | 3.20 | 9,400 | 0 | 0.0 |
| 16/11/2017 |
3.50
|
9,110 | 3.20 | 3.50 | 3.30 | 1,800 | 0 | 0.0 |
| 15/11/2017 |
3.20
|
12,700 | 3.20 | 3.30 | 3.20 | 12,700 | 0 | 0.0 |
| 14/11/2017 |
3.20
|
5,500 | 3.10 | 3.20 | 3.10 | 5,400 | 0 | 0.0 |
| 13/11/2017 |
3.10
|
17,000 | 3.20 | 3.30 | 3.10 | 17,000 | 0 | 0.1 |
| 10/11/2017 |
3.20
|
7,100 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 09/11/2017 |
3.20
|
200 | 3.10 | 3.20 | 3.20 | 0 | 0 | 0 |
| 08/11/2017 |
3.10
|
6,100 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 07/11/2017 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 06/11/2017 |
3.20
|
400 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 03/11/2017 |
3.20
|
10,948 | 3.20 | 3.20 | 3.10 | 0 | 2,148 | -0.0 |
| 02/11/2017 |
3.20
|
20,300 | 3.20 | 3.20 | 3.10 | 0 | 8,200 | -0.0 |
| 01/11/2017 |
3.20
|
53,900 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 31/10/2017 |
3.20
|
8,200 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 30/10/2017 |
3
|
6,400 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 27/10/2017 |
3.20
|
27,000 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 26/10/2017 |
3.20
|
300 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 25/10/2017 |
3.30
|
11,400 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 24/10/2017 |
3.30
|
9,100 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
| 23/10/2017 |
3.20
|
10,228 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 20/10/2017 |
3.50
|
59,200 | 3.70 | 3.70 | 3.50 | 0 | 600 | -0.0 |
| 19/10/2017 |
3.70
|
13,433 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 18/10/2017 |
3.60
|
14,650 | 3.30 | 3.60 | 3.60 | 0 | 0 | 0 |
| 17/10/2017 |
3.30
|
23,800 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 16/10/2017 |
3
|
14,000 | 3 | 3 | 3 | 0 | 0 | 0 |
| 13/10/2017 |
3
|
1,400 | 3 | 3 | 3 | 0 | 0 | 0 |
| 12/10/2017 |
3
|
19,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 11/10/2017 |
3.10
|
1,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 10/10/2017 |
3.10
|
1,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 09/10/2017 |
3.10
|
4,900 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 06/10/2017 |
3.10
|
1,000 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 05/10/2017 |
3
|
5,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 04/10/2017 |
3.10
|
3,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 03/10/2017 |
3.10
|
4,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 02/10/2017 |
3.10
|
1,307 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 29/09/2017 |
3
|
7,600 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
| 28/09/2017 |
3.10
|
300 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 27/09/2017 |
3.10
|
1,200 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 26/09/2017 |
3.10
|
1,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 25/09/2017 |
3.10
|
78,593 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 22/09/2017 |
3.10
|
1,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 21/09/2017 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 20/09/2017 |
3.10
|
20,100 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 19/09/2017 |
3.20
|
400 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 18/09/2017 |
3
|
2,800 | 2.80 | 3 | 2.90 | 0 | 0 | 0 |
| 15/09/2017 |
2.80
|
72,500 | 3.10 | 3.20 | 2.80 | 0 | 26,100 | -0.1 |
| 14/09/2017 |
3.10
|
13,400 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 13/09/2017 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 12/09/2017 |
3.20
|
3,900 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 11/09/2017 |
3.10
|
3,700 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 08/09/2017 |
3.20
|
3,600 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 07/09/2017 |
3.20
|
21,510 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 06/09/2017 |
3.30
|
54,500 | 3.10 | 3.30 | 3 | 200 | 0 | 0.0 |
| 05/09/2017 |
3.10
|
20,000 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 01/09/2017 |
3.30
|
5,640 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 31/08/2017 |
3.30
|
10,200 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 30/08/2017 |
3.30
|
800 | 3.40 | 3.40 | 3.30 | 100 | 0 | 0.0 |
| 29/08/2017 |
3.40
|
3,000 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 28/08/2017 |
3.40
|
200 | 3.20 | 3.40 | 3.40 | 0 | 0 | 0 |
| 25/08/2017 |
3.20
|
10,300 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 24/08/2017 |
3.50
|
18,600 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 23/08/2017 |
3.50
|
2,200 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 22/08/2017 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 21/08/2017 |
3.50
|
3,000 | 3.50 | 3.50 | 3.40 | 100 | 0 | 0.0 |
| 18/08/2017 |
3.50
|
10,300 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 17/08/2017 |
3.50
|
174,400 | 3.50 | 3.50 | 3.30 | 300 | 0 | 0.0 |
| 16/08/2017 |
3.50
|
104,600 | 3.60 | 3.60 | 3.30 | 100 | 1,000 | -0.0 |
| 15/08/2017 |
3.60
|
29,824 | 3.40 | 3.70 | 3.50 | 0 | 0 | 0 |
| 14/08/2017 |
3.40
|
307,707 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 11/08/2017 |
3.70
|
8,800 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
| 10/08/2017 |
3.60
|
4,400 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 09/08/2017 |
3.60
|
26,000 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 08/08/2017 |
3.50
|
13,700 | 3.60 | 3.60 | 3.40 | 300 | 0 | 0.0 |
| 07/08/2017 |
3.60
|
21,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 04/08/2017 |
3.60
|
11,200 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 03/08/2017 |
3.50
|
4,800 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 02/08/2017 |
3.40
|
16,044 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 01/08/2017 |
3.40
|
61,800 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 31/07/2017 |
3.50
|
15,200 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 28/07/2017 |
3.40
|
34,600 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 27/07/2017 |
3.50
|
1,300 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 26/07/2017 |
3.50
|
4,800 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 25/07/2017 |
3.50
|
12,100 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 24/07/2017 |
3.50
|
23,600 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 21/07/2017 |
3.50
|
11,800 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 20/07/2017 |
3.50
|
10,250 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 19/07/2017 |
3.50
|
10,016 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 18/07/2017 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 17/07/2017 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 14/07/2017 |
3.60
|
39,300 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 13/07/2017 |
3.60
|
16,600 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 12/07/2017 |
3.60
|
8,700 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 11/07/2017 |
3.60
|
3,630 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 10/07/2017 |
3.60
|
10,600 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 07/07/2017 |
3.60
|
16,300 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 06/07/2017 |
3.70
|
16,500 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 05/07/2017 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 04/07/2017 |
3.70
|
6,200 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |