Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
-0.19 | -7.20% | 217,400 | 800 | 0.0 |
2.45
2.64
2.45
|
2 tháng
(2024-09-26) |
-0.13 | -5.04% | 831,300 | 4,700 | 0.0 |
2.45
2.87
2.45
|
3 tháng
(2024-08-27) |
-0.10 | -3.92% | 1,078,700 | 5,900 | 0.0 |
2.45
2.87
2.45
|
6 tháng
(2024-05-29) |
-0.35 | -12.50% | 1,601,800 | 8,900 | 0.0 |
2.45
2.92
2.45
|
12 tháng
(2023-12-01) |
-0.57 | -18.87% | 3,808,500 | 13,000 | 0.0 |
2.45
3.26
2.45
|
24 tháng
(2022-12-06) |
-0.54 | -18.06% | 8,378,900 | 59,900 | 0.6 |
2.45
4.30
2.45
|
36 tháng
(2021-12-13) |
-5.85 | -70.48% | 18,721,300 | 69,200 | 0.7 |
2.40
8.85
2.45
|
60 tháng
(2019-12-23) |
-1.20 | -32.94% | 32,376,940 | 72,580 | 0.7 |
2.40
9.30
2.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
11/09/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
08/09/2017 |
3.66
|
150 | 3.91 | 3.91 | 3.66 | 0 | 0 | 0 |
07/09/2017 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
06/09/2017 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
05/09/2017 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
01/09/2017 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
31/08/2017 |
3.91
|
6,010 | 3.87 | 3.91 | 3.89 | 6,000 | 0 | 0.0 |
30/08/2017 |
3.87
|
10 | 3.78 | 3.87 | 3.87 | 0 | 0 | 0 |
29/08/2017 |
3.78
|
1,000 | 3.54 | 3.78 | 3.78 | 1,000 | 0 | 0.0 |
28/08/2017 |
3.54
|
990 | 3.74 | 3.74 | 3.54 | 0 | 0 | 0 |
25/08/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
24/08/2017 |
3.74
|
20 | 3.74 | 3.74 | 3.58 | 0 | 0 | 0 |
23/08/2017 |
3.74
|
10 | 3.70 | 3.74 | 3.74 | 0 | 0 | 0 |
22/08/2017 |
3.70
|
10 | 3.66 | 3.70 | 3.70 | 0 | 0 | 0 |
21/08/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
18/08/2017 |
3.66
|
2,650 | 3.74 | 3.74 | 3.66 | 0 | 0 | 0 |
17/08/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
16/08/2017 |
3.74
|
500 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
15/08/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
14/08/2017 |
3.74
|
1,120 | 3.74 | 3.74 | 3.74 | 1,110 | 0 | 0.0 |
11/08/2017 |
3.74
|
220 | 3.74 | 3.74 | 3.74 | 140 | 0 | 0.0 |
10/08/2017 |
3.74
|
2,400 | 3.75 | 3.75 | 3.74 | 1,860 | 0 | 0.0 |
09/08/2017 |
3.75
|
20 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
08/08/2017 |
3.75
|
4,780 | 3.75 | 3.76 | 3.74 | 0 | 0 | 0 |
07/08/2017 |
3.75
|
620 | 3.95 | 3.95 | 3.70 | 0 | 0 | 0 |
04/08/2017 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
03/08/2017 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
02/08/2017 |
3.95
|
30 | 3.74 | 3.95 | 3.91 | 0 | 0 | 0 |
01/08/2017 |
3.74
|
4,630 | 3.74 | 3.90 | 3.74 | 4,530 | 0 | 0.0 |
31/07/2017 |
3.74
|
3,500 | 3.74 | 3.74 | 3.74 | 3,340 | 0 | 0.0 |
28/07/2017 |
3.74
|
2,700 | 3.70 | 3.96 | 3.74 | 0 | 0 | 0 |
27/07/2017 |
3.70
|
7,510 | 3.66 | 3.73 | 3.70 | 1,000 | 0 | 0.0 |
26/07/2017 |
3.66
|
900 | 3.83 | 3.83 | 3.66 | 710 | 0 | 0.0 |
25/07/2017 |
3.83
|
500 | 3.74 | 3.83 | 3.83 | 0 | 0 | 0 |
24/07/2017 |
3.74
|
130 | 3.66 | 3.74 | 3.67 | 20 | 0 | 0 |
21/07/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
20/07/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
19/07/2017 |
3.66
|
550 | 3.76 | 3.76 | 3.66 | 550 | 0 | 0.0 |
18/07/2017 |
3.76
|
60 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
17/07/2017 |
3.76
|
3,010 | 3.75 | 3.77 | 3.76 | 3,000 | 0 | 0.0 |
14/07/2017 |
3.75
|
180 | 3.74 | 3.91 | 3.75 | 0 | 0 | 0 |
13/07/2017 |
3.74
|
450 | 3.74 | 3.74 | 3.74 | 450 | 0 | 0.0 |
12/07/2017 |
3.74
|
1,450 | 3.91 | 3.91 | 3.74 | 1,440 | 0 | 0.0 |
11/07/2017 |
3.91
|
10 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
10/07/2017 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
07/07/2017 |
3.91
|
6,470 | 3.74 | 3.99 | 3.91 | 0 | 0 | 0 |
06/07/2017 |
3.74
|
1,550 | 3.50 | 3.74 | 3.54 | 0 | 0 | 0 |
05/07/2017 |
3.50
|
40 | 3.64 | 3.64 | 3.50 | 0 | 0 | 0 |
04/07/2017 |
3.64
|
190 | 3.89 | 3.89 | 3.64 | 0 | 0 | 0 |
03/07/2017 |
3.89
|
810 | 3.74 | 3.89 | 3.50 | 0 | 0 | 0 |
30/06/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
29/06/2017 |
3.74
|
1,560 | 3.58 | 3.74 | 3.66 | 0 | 0 | 0 |
28/06/2017 |
3.58
|
70 | 3.79 | 3.79 | 3.58 | 0 | 0 | 0 |
27/06/2017 |
3.79
|
160 | 4.08 | 4.08 | 3.79 | 0 | 0 | 0 |
26/06/2017 |
4.08
|
10 | 3.86 | 4.08 | 4.08 | 0 | 0 | 0 |
23/06/2017 |
3.86
|
410 | 4.14 | 4.14 | 3.86 | 0 | 0 | 0 |
22/06/2017 |
4.14
|
1,300 | 3.99 | 4.14 | 3.72 | 0 | 0 | 0 |
21/06/2017 |
3.99
|
10,280 | 3.84 | 3.99 | 3.87 | 0 | 0 | 0 |
20/06/2017 |
3.84
|
15,120 | 3.60 | 3.84 | 3.84 | 0 | 0 | 0 |
19/06/2017 |
3.60
|
2,990 | 3.84 | 3.84 | 3.60 | 0 | 0 | 0 |
16/06/2017 |
3.84
|
2,850 | 3.60 | 3.84 | 3.83 | 0 | 0 | 0 |
15/06/2017 |
3.60
|
6,740 | 3.62 | 3.63 | 3.60 | 0 | 0 | 0 |
14/06/2017 |
3.62
|
5,000 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
13/06/2017 |
3.62
|
16,890 | 3.87 | 4.07 | 3.62 | 0 | 0 | 0 |
12/06/2017 |
3.87
|
670 | 4.16 | 4.16 | 3.87 | 0 | 0 | 0 |
09/06/2017 |
4.16
|
9,300 | 3.91 | 4.16 | 3.99 | 0 | 0 | 0 |
08/06/2017 |
3.91
|
46,150 | 3.66 | 3.91 | 3.65 | 0 | 42,460 | -0.2 |
07/06/2017 |
3.66
|
200 | 3.66 | 3.66 | 3.66 | 0 | 200 | -0.0 |
06/06/2017 |
3.66
|
14,600 | 3.66 | 3.66 | 3.66 | 0 | 14,600 | -0.1 |
05/06/2017 |
3.66
|
2,000 | 3.66 | 3.66 | 3.64 | 0 | 1,000 | -0.0 |
02/06/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
01/06/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
31/05/2017 |
3.66
|
1,350 | 3.66 | 3.66 | 3.63 | 0 | 1,000 | -0.0 |
30/05/2017 |
3.66
|
18,130 | 3.66 | 3.66 | 3.66 | 0 | 18,130 | -0.1 |
29/05/2017 |
3.66
|
21,550 | 3.66 | 3.66 | 3.62 | 0 | 20,530 | -0.1 |
26/05/2017 |
3.66
|
19,000 | 3.66 | 3.66 | 3.66 | 0 | 19,000 | -0.1 |
25/05/2017 |
3.66
|
2,320 | 3.81 | 3.81 | 3.66 | 0 | 0 | 0 |
24/05/2017 |
3.81
|
8,910 | 3.74 | 3.81 | 3.66 | 0 | 0 | 0 |
23/05/2017 |
3.74
|
770 | 3.74 | 3.83 | 3.74 | 0 | 0 | 0 |
22/05/2017 |
3.74
|
1,600 | 3.99 | 3.99 | 3.74 | 0 | 0 | 0 |
19/05/2017 |
3.99
|
12,230 | 3.91 | 4.08 | 3.99 | 0 | 12,120 | -0.1 |
18/05/2017 |
3.91
|
13,810 | 3.66 | 3.91 | 3.91 | 0 | 10,000 | -0.0 |
17/05/2017 |
3.66
|
500 | 3.83 | 3.83 | 3.66 | 0 | 0 | 0 |
16/05/2017 |
3.83
|
1,450 | 3.89 | 3.99 | 3.83 | 0 | 0 | 0 |
15/05/2017 |
3.89
|
560 | 4.12 | 4.16 | 3.87 | 0 | 0 | 0 |
12/05/2017 |
4.12
|
510 | 4.14 | 4.14 | 3.85 | 0 | 0 | 0 |
11/05/2017 |
4.14
|
5,880 | 4.24 | 4.24 | 3.95 | 0 | 0 | 0 |
10/05/2017 |
4.24
|
670 | 4.51 | 4.62 | 4.20 | 0 | 0 | 0 |
09/05/2017 |
4.51
|
10 | 4.33 | 4.51 | 4.51 | 0 | 0 | 0 |
08/05/2017 |
4.33
|
160 | 4.34 | 4.52 | 4.16 | 0 | 0 | 0 |
05/05/2017 |
4.34
|
1,140 | 4.16 | 4.34 | 3.87 | 0 | 0 | 0 |
04/05/2017 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
03/05/2017 |
4.16
|
50 | 4.41 | 4.41 | 4.10 | 0 | 0 | 0 |
28/04/2017 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
27/04/2017 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
26/04/2017 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
25/04/2017 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
24/04/2017 |
4.41
|
90 | 4.41 | 4.41 | 4.16 | 0 | 0 | 0 |
21/04/2017 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |