Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.40 | 14.81% | 4,742,400 | 0 | 0 |
2.50
3.30
3.10
|
2 tháng
(2024-07-22) |
0.20 | 6.90% | 6,825,900 | 0 | 0 |
2.40
3.30
3.10
|
3 tháng
(2024-06-21) |
0.20 | 6.90% | 9,994,600 | 0 | 0 |
2.40
3.30
3.10
|
6 tháng
(2024-03-25) |
0 | 0% | 23,465,600 | 0 | 0 |
2.40
3.40
3.10
|
12 tháng
(2023-09-25) |
0.10 | 3.33% | 49,585,600 | 0 | 0 |
2.40
3.80
3.10
|
24 tháng
(2022-09-30) |
-0.90 | -22.50% | 115,496,831 | 0 | 0 |
1.80
4
3.10
|
36 tháng
(2021-10-05) |
-5.30 | -63.10% | 254,228,868 | -23,100 | -0.1 |
1.80
11.40
3.10
|
60 tháng
(2019-10-16) |
0.91 | 41.88% | 397,592,925 | 8,900 | -0.2 |
1.71
11.40
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2017 |
3.14
|
178,575 | 3.04 | 3.23 | 3.04 | 0 | 0 | 0 |
10/07/2017 |
3.04
|
91,090 | 3.23 | 3.23 | 3.04 | 0 | 0 | 0 |
07/07/2017 |
3.23
|
146,600 | 3.42 | 3.42 | 3.23 | 0 | 0 | 0 |
06/07/2017 |
3.42
|
105,650 | 3.33 | 3.42 | 3.33 | 0 | 0 | 0 |
05/07/2017 |
3.33
|
171,500 | 3.14 | 3.42 | 3.14 | 32,400 | 0 | 0.1 |
04/07/2017 |
3.14
|
52,300 | 3.14 | 3.23 | 3.04 | 0 | 0 | 0 |
03/07/2017 |
3.14
|
117,500 | 3.04 | 3.14 | 3.04 | 0 | 0 | 0 |
30/06/2017 |
3.04
|
78,600 | 3.04 | 3.04 | 2.95 | 0 | 0 | 0 |
29/06/2017 |
3.04
|
287,000 | 3.14 | 3.14 | 2.95 | 2,000 | 0 | 0.0 |
28/06/2017 |
3.14
|
323,760 | 3.14 | 3.14 | 3.04 | 3,000 | 0 | 0.0 |
27/06/2017 |
3.14
|
58,100 | 3.14 | 3.23 | 3.04 | 0 | 0 | 0 |
26/06/2017 |
3.14
|
109,810 | 3.04 | 3.23 | 3.14 | 2,000 | 0 | 0.0 |
23/06/2017 |
3.04
|
119,700 | 3.04 | 3.14 | 3.04 | 1,000 | 0 | 0.0 |
22/06/2017 |
3.04
|
57,000 | 3.04 | 3.14 | 3.04 | 0 | 0 | 0 |
21/06/2017 |
3.04
|
144,500 | 3.14 | 3.14 | 3.04 | 0 | 0 | 0 |
20/06/2017 |
3.14
|
68,500 | 3.14 | 3.14 | 3.04 | 0 | 21,900 | -0.1 |
19/06/2017 |
3.14
|
53,300 | 3.14 | 3.14 | 3.04 | 9,600 | 0 | 0.0 |
16/06/2017 |
3.14
|
169,900 | 3.23 | 3.23 | 3.04 | 1,000 | 0 | 0.0 |
15/06/2017 |
3.23
|
74,313 | 3.33 | 3.33 | 3.14 | 5,800 | 0 | 0.0 |
14/06/2017 |
3.33
|
97,630 | 3.33 | 3.42 | 3.14 | 0 | 0 | 0 |
13/06/2017 |
3.33
|
39,500 | 3.33 | 3.42 | 3.23 | 0 | 0 | 0 |
12/06/2017 |
3.33
|
48,900 | 3.42 | 3.42 | 3.33 | 500 | 0 | 0.0 |
09/06/2017 |
3.42
|
93,100 | 3.42 | 3.42 | 3.33 | 0 | 0 | 0 |
08/06/2017 |
3.42
|
141,400 | 3.52 | 3.61 | 3.42 | 0 | 0 | 0 |
07/06/2017 |
3.52
|
318,200 | 3.52 | 3.52 | 3.23 | 0 | 0 | 0 |
06/06/2017 |
3.52
|
163,143 | 3.61 | 3.61 | 3.42 | 0 | 0 | 0 |
05/06/2017 |
3.61
|
264,702 | 3.42 | 3.71 | 3.33 | 27,600 | 0 | 0.1 |
02/06/2017 |
3.42
|
171,900 | 3.33 | 3.52 | 3.23 | 0 | 0 | 0 |
01/06/2017 |
3.33
|
225,300 | 3.52 | 3.71 | 3.33 | 21,900 | 0 | 0.1 |
31/05/2017 |
3.52
|
586,271 | 3.23 | 3.52 | 3.33 | 0 | 0 | 0 |
30/05/2017 |
3.23
|
298,600 | 3.14 | 3.33 | 3.14 | 0 | 0 | 0 |
29/05/2017 |
3.14
|
190,400 | 3.14 | 3.23 | 3.04 | 0 | 0 | 0 |
26/05/2017 |
3.14
|
50,100 | 3.14 | 3.14 | 2.95 | 0 | 0 | 0 |
25/05/2017 |
3.14
|
130,856 | 3.04 | 3.23 | 3.04 | 0 | 0 | 0 |
24/05/2017 |
3.04
|
460,630 | 2.85 | 3.14 | 2.85 | 0 | 0 | 0 |
23/05/2017 |
2.85
|
97,100 | 2.95 | 2.95 | 2.76 | 0 | 0 | 0 |
22/05/2017 |
2.95
|
8,500 | 2.85 | 2.95 | 2.85 | 0 | 0 | 0 |
19/05/2017 |
2.85
|
702,902 | 2.95 | 2.95 | 2.85 | 0 | 0 | 0 |
18/05/2017 |
2.95
|
51,100 | 2.95 | 2.95 | 2.85 | 0 | 0 | 0 |
17/05/2017 |
2.95
|
21,300 | 2.95 | 2.95 | 2.85 | 0 | 0 | 0 |
16/05/2017 |
2.95
|
44,900 | 3.04 | 3.04 | 2.95 | 0 | 0 | 0 |
15/05/2017 |
3.04
|
98,800 | 2.85 | 3.04 | 2.85 | 0 | 0 | 0 |
12/05/2017 |
2.85
|
41,038 | 2.85 | 2.95 | 2.85 | 0 | 0 | 0 |
11/05/2017 |
2.85
|
12,300 | 2.85 | 2.95 | 2.85 | 0 | 0 | 0 |
10/05/2017 |
2.85
|
66,130 | 3.04 | 3.04 | 2.85 | 0 | 0 | 0 |
09/05/2017 |
3.04
|
106,940 | 2.95 | 3.04 | 2.85 | 0 | 0 | 0 |
08/05/2017 |
2.95
|
16,600 | 2.85 | 2.95 | 2.76 | 0 | 0 | 0 |
05/05/2017 |
2.85
|
50,200 | 2.95 | 2.95 | 2.76 | 0 | 0 | 0 |
04/05/2017 |
2.95
|
47,800 | 2.95 | 3.14 | 2.85 | 0 | 0 | 0 |
03/05/2017 |
2.95
|
7,800 | 2.95 | 2.95 | 2.85 | 0 | 0 | 0 |
28/04/2017 |
2.95
|
389,500 | 2.85 | 2.95 | 2.85 | 0 | 0 | 0 |
27/04/2017 |
2.85
|
664,500 | 2.85 | 2.95 | 2.85 | 0 | 0 | 0 |
26/04/2017 |
2.85
|
290,100 | 2.76 | 2.85 | 2.76 | 0 | 0 | 0 |
25/04/2017 |
2.76
|
61,500 | 2.76 | 2.76 | 2.66 | 0 | 0 | 0 |
24/04/2017 |
2.76
|
50,500 | 2.76 | 2.85 | 2.76 | 0 | 0 | 0 |
21/04/2017 |
2.76
|
61,700 | 2.95 | 2.95 | 2.76 | 0 | 0 | 0 |
20/04/2017 |
2.95
|
15,400 | 2.95 | 2.95 | 2.85 | 0 | 0 | 0 |
19/04/2017 |
2.95
|
32,100 | 2.95 | 2.95 | 2.85 | 0 | 0 | 0 |
18/04/2017 |
2.95
|
38,200 | 2.85 | 2.95 | 2.76 | 0 | 0 | 0 |
17/04/2017 |
2.85
|
22,000 | 2.85 | 2.95 | 2.85 | 0 | 0 | 0 |
14/04/2017 |
2.85
|
48,000 | 3.04 | 3.04 | 2.85 | 0 | 0 | 0 |
13/04/2017 |
3.04
|
24,400 | 2.95 | 3.04 | 2.85 | 0 | 0 | 0 |
12/04/2017 |
2.95
|
22,500 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
11/04/2017 |
2.95
|
274,300 | 2.95 | 3.04 | 2.95 | 0 | 0 | 0 |
10/04/2017 |
2.95
|
34,000 | 3.04 | 3.04 | 2.95 | 0 | 0 | 0 |
07/04/2017 |
3.04
|
27,100 | 3.04 | 3.04 | 2.95 | 0 | 0 | 0 |
05/04/2017 |
3.04
|
58,600 | 3.04 | 3.04 | 2.95 | 0 | 0 | 0 |
04/04/2017 |
3.04
|
655,400 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
03/04/2017 |
3.04
|
75,420 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
31/03/2017 |
3.04
|
63,600 | 3.14 | 3.14 | 3.04 | 0 | 0 | 0 |
30/03/2017 |
3.14
|
25,800 | 3.14 | 3.23 | 3.14 | 0 | 0 | 0 |
29/03/2017 |
3.14
|
26,400 | 3.23 | 3.23 | 3.14 | 0 | 0 | 0 |
28/03/2017 |
3.23
|
41,400 | 3.14 | 3.23 | 3.14 | 0 | 0 | 0 |
27/03/2017 |
3.14
|
49,700 | 3.33 | 3.33 | 3.14 | 0 | 0 | 0 |
24/03/2017 |
3.33
|
430,700 | 3.04 | 3.33 | 3.04 | 0 | 0 | 0 |
23/03/2017 |
3.04
|
146,100 | 3.04 | 3.23 | 3.04 | 0 | 0 | 0 |
22/03/2017 |
3.04
|
241,520 | 3.04 | 3.14 | 3.04 | 0 | 0 | 0 |
21/03/2017 |
3.04
|
90,700 | 3.14 | 3.14 | 3.04 | 0 | 0 | 0 |
20/03/2017 |
3.14
|
199,618 | 3.14 | 3.23 | 3.04 | 0 | 0 | 0 |
17/03/2017 |
3.14
|
83,800 | 2.95 | 3.14 | 2.95 | 0 | 0 | 0 |
16/03/2017 |
2.95
|
48,800 | 3.04 | 3.04 | 2.95 | 0 | 0 | 0 |
15/03/2017 |
3.04
|
34,200 | 3.14 | 3.14 | 2.95 | 0 | 0 | 0 |
14/03/2017 |
3.14
|
125,100 | 3.04 | 3.14 | 2.95 | 0 | 0 | 0 |
13/03/2017 |
3.04
|
247,522 | 3.14 | 3.14 | 3.04 | 0 | 0 | 0 |
10/03/2017 |
3.14
|
46,900 | 3.14 | 3.14 | 3.04 | 0 | 0 | 0 |
09/03/2017 |
3.14
|
168,910 | 3.14 | 3.14 | 3.04 | 0 | 0 | 0 |
08/03/2017 |
3.14
|
95,400 | 3.04 | 3.14 | 3.04 | 0 | 0 | 0 |
07/03/2017 |
3.04
|
398,600 | 3.04 | 3.14 | 3.04 | 0 | 0 | 0 |
06/03/2017 |
3.04
|
187,300 | 3.04 | 3.14 | 2.95 | 0 | 0 | 0 |
03/03/2017 |
3.04
|
1,208,300 | 3.04 | 3.14 | 2.95 | 0 | 0 | 0 |
02/03/2017 |
3.04
|
338,800 | 2.85 | 3.14 | 2.85 | 0 | 0 | 0 |
01/03/2017 |
2.85
|
286,910 | 2.85 | 2.95 | 2.85 | 0 | 0 | 0 |
28/02/2017 |
2.85
|
109,300 | 2.95 | 2.95 | 2.85 | 0 | 0 | 0 |
27/02/2017 |
2.95
|
189,632 | 2.76 | 2.95 | 2.76 | 0 | 0 | 0 |
24/02/2017 |
2.76
|
212,700 | 2.95 | 2.95 | 2.76 | 0 | 0 | 0 |
23/02/2017 |
2.95
|
101,530 | 3.04 | 3.04 | 2.95 | 0 | 0 | 0 |
22/02/2017 |
3.04
|
169,300 | 3.14 | 3.23 | 3.04 | 0 | 0 | 0 |
21/02/2017 |
3.14
|
933,106 | 2.85 | 3.14 | 2.85 | 0 | 0 | 0 |
20/02/2017 |
2.85
|
74,900 | 2.95 | 2.95 | 2.76 | 0 | 0 | 0 |
17/02/2017 |
2.95
|
1,112,800 | 2.95 | 3.04 | 2.66 | 0 | 0 | 0 |