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 | -0.41% | 72,400 | 0 | 0.0 |
24
24.90
24.40
|
2 tháng
(2024-07-22) |
0.80 | 3.39% | 368,100 | 0 | 0.0 |
23.60
25.50
24.40
|
3 tháng
(2024-06-24) |
1.10 | 4.72% | 465,200 | 0 | 0.0 |
23.10
25.50
24.40
|
6 tháng
(2024-03-25) |
-0.60 | -2.40% | 1,365,300 | 0 | 0.0 |
22.50
25.50
24.40
|
12 tháng
(2023-09-26) |
1.90 | 8.44% | 3,131,400 | 0 | 0.0 |
21.80
26
24.40
|
24 tháng
(2022-10-03) |
-5.40 | -18.12% | 9,139,586 | 0 | 0.0 |
19.90
30.90
24.40
|
36 tháng
(2021-10-06) |
-4.50 | -15.57% | 55,811,966 | -50,000 | -1.7 |
19.90
54.60
24.40
|
60 tháng
(2019-10-17) |
7.40 | 43.53% | 154,359,649 | -16,000 | -0.4 |
7.10
54.60
24.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2017 |
3.30
|
10,240 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
21/11/2017 |
3.30
|
31,500 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
20/11/2017 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
17/11/2017 |
3.30
|
12,766 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
16/11/2017 |
3.30
|
46,020 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
15/11/2017 |
3.30
|
26,300 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
14/11/2017 |
3.40
|
31,100 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
13/11/2017 |
3.40
|
97,200 | 3.60 | 3.90 | 3.30 | 0 | 0 | 0 |
10/11/2017 |
3.60
|
75,410 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
09/11/2017 |
3.70
|
12,100 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
08/11/2017 |
3.60
|
8,010 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
07/11/2017 |
3.80
|
44,210 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
06/11/2017 |
3.80
|
12,210 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
03/11/2017 |
3.80
|
65,500 | 3.90 | 4.10 | 3.70 | 0 | 0 | 0 |
02/11/2017 |
3.90
|
14,100 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
01/11/2017 |
3.80
|
8,000 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
31/10/2017 |
3.70
|
16,900 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
30/10/2017 |
3.70
|
11,720 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
27/10/2017 |
3.70
|
23,040 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
26/10/2017 |
3.60
|
27,100 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
25/10/2017 |
3.60
|
8,200 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
24/10/2017 |
3.50
|
21,466 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
23/10/2017 |
3.50
|
11,000 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
20/10/2017 |
3.60
|
9,810 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
19/10/2017 |
3.60
|
17,500 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
18/10/2017 |
3.60
|
10,015 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
17/10/2017 |
3.80
|
8,800 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
16/10/2017 |
3.80
|
66,600 | 3.90 | 4.10 | 3.70 | 0 | 0 | 0 |
13/10/2017 |
3.90
|
136,869 | 3.60 | 3.90 | 3.30 | 0 | 0 | 0 |
12/10/2017 |
3.60
|
13,900 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
11/10/2017 |
3.50
|
200 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
10/10/2017 |
3.50
|
10,000 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
09/10/2017 |
3.50
|
5,700 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
06/10/2017 |
3.50
|
11,200 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
05/10/2017 |
3.60
|
7,200 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
04/10/2017 |
3.60
|
200 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
03/10/2017 |
3.60
|
3,100 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
02/10/2017 |
3.60
|
10,100 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
29/09/2017 |
3.70
|
2,200 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
28/09/2017 |
3.60
|
3,000 | 3.50 | 3.60 | 3.60 | 0 | 0 | 0 |
27/09/2017 |
3.50
|
7,100 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
26/09/2017 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
25/09/2017 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
22/09/2017 |
3.70
|
4,500 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
21/09/2017 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
20/09/2017 |
3.80
|
100 | 3.60 | 3.80 | 3.80 | 0 | 0 | 0 |
19/09/2017 |
3.60
|
5,800 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
18/09/2017 |
3.70
|
500 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
15/09/2017 |
3.80
|
3,000 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
14/09/2017 |
3.70
|
1,400 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
13/09/2017 |
3.80
|
1,200 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
12/09/2017 |
3.80
|
8,100 | 3.60 | 3.80 | 3.70 | 0 | 0 | 0 |
11/09/2017 |
3.60
|
4,040 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
08/09/2017 |
3.70
|
25,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
07/09/2017 |
3.70
|
13,050 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
06/09/2017 |
3.70
|
2,600 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
05/09/2017 |
3.90
|
21,900 | 3.80 | 3.90 | 3.80 | 11,800 | 0 | 0.0 |
01/09/2017 |
3.80
|
17,300 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
31/08/2017 |
3.80
|
34,558 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
30/08/2017 |
3.90
|
33,700 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
29/08/2017 |
3.90
|
42,200 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
28/08/2017 |
3.80
|
12,600 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
25/08/2017 |
3.70
|
40,600 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
24/08/2017 |
3.90
|
42,700 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
23/08/2017 |
3.90
|
10,800 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
22/08/2017 |
3.70
|
17,700 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
21/08/2017 |
3.80
|
22,600 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
18/08/2017 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
17/08/2017 |
3.80
|
21,600 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
16/08/2017 |
3.90
|
9,400 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
15/08/2017 |
3.90
|
13,700 | 4 | 4 | 3.90 | 0 | 0 | 0 |
14/08/2017 |
4
|
45,900 | 4 | 4 | 3.70 | 0 | 0 | 0 |
11/08/2017 |
4
|
2,100 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
10/08/2017 |
3.90
|
8,105 | 4 | 4 | 3.90 | 0 | 0 | 0 |
09/08/2017 |
4
|
5,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
08/08/2017 |
4
|
58,075 | 4 | 4 | 3.60 | 0 | 0 | 0 |
07/08/2017 |
4
|
26,400 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
04/08/2017 |
4.10
|
18,500 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
03/08/2017 |
4.10
|
13,600 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
02/08/2017 |
4.20
|
57,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
01/08/2017 |
4.10
|
13,200 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
31/07/2017 |
4.10
|
32,400 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
28/07/2017 |
4.20
|
27,100 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
27/07/2017 |
4.10
|
13,941 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
26/07/2017 |
4.10
|
38,500 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
25/07/2017 |
4.10
|
19,000 | 4 | 4.10 | 4 | 0 | 4,000 | -0.0 |
24/07/2017 |
4
|
14,900 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
21/07/2017 |
3.90
|
10,643 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
20/07/2017 |
3.90
|
19,100 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
19/07/2017 |
4.10
|
41,190 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
18/07/2017 |
4.10
|
49,300 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
17/07/2017 |
4.20
|
40,400 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
14/07/2017 |
4.20
|
99,710 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
13/07/2017 |
4.20
|
49,800 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
12/07/2017 |
4.30
|
44,800 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
11/07/2017 |
4.20
|
72,000 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
10/07/2017 |
4.40
|
160,600 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
07/07/2017 |
4.20
|
48,100 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
06/07/2017 |
4.50
|
131,000 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
05/07/2017 |
4.40
|
170,720 | 4 | 4.40 | 3.80 | 0 | 0 | 0 |