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) |
0.10 | 2.56% | 2,040,600 | 0 | 0 |
3.70
5.50
4
|
2 tháng
(2024-07-22) |
0.10 | 2.56% | 2,650,700 | 0 | 0 |
3.60
5.50
4
|
3 tháng
(2024-06-21) |
0.10 | 2.56% | 2,905,200 | 0 | 0 |
3.60
5.50
4
|
6 tháng
(2024-03-25) |
-0.10 | -2.44% | 3,491,100 | 0 | 0 |
3.60
5.50
4
|
12 tháng
(2023-09-25) |
-0.98 | -19.66% | 7,062,600 | 0 | 0 |
3.60
5.50
4
|
24 tháng
(2022-09-30) |
0.39 | 10.74% | 11,010,985 | -100 | -0.0 |
2.34
5.76
4
|
36 tháng
(2021-10-05) |
-3.07 | -43.39% | 20,969,172 | 138,100 | 1.3 |
2.34
9.76
4
|
60 tháng
(2019-10-16) |
1.34 | 50.10% | 27,580,105 | 149,700 | 1.3 |
2.11
9.76
4
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2017 |
3.07
|
31,000 | 3.24 | 3.24 | 2.99 | 0 | 0 | 0 |
04/07/2017 |
3.24
|
300 | 3.24 | 3.24 | 3.16 | 0 | 0 | 0 |
03/07/2017 |
3.24
|
4,900 | 3.24 | 3.33 | 3.07 | 0 | 0 | 0 |
30/06/2017 |
3.24
|
100 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
29/06/2017 |
3.24
|
100 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
28/06/2017 |
3.24
|
100 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
27/06/2017 |
3.24
|
100 | 3.16 | 3.24 | 3.24 | 0 | 0 | 0 |
26/06/2017 |
3.16
|
7,000 | 3.07 | 3.16 | 3.16 | 0 | 0 | 0 |
23/06/2017 |
3.07
|
13,300 | 3.24 | 3.24 | 3.07 | 0 | 0 | 0 |
22/06/2017 |
3.24
|
12,300 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
21/06/2017 |
3.24
|
700 | 3.24 | 3.24 | 3.16 | 0 | 0 | 0 |
20/06/2017 |
3.24
|
21,500 | 3.16 | 3.24 | 3.07 | 0 | 0 | 0 |
19/06/2017 |
3.16
|
9,200 | 3.16 | 3.16 | 3.07 | 0 | 0 | 0 |
16/06/2017 |
3.16
|
3,500 | 3.07 | 3.16 | 3.07 | 0 | 0 | 0 |
15/06/2017 |
3.07
|
40,200 | 3.07 | 3.24 | 3.07 | 0 | 0 | 0 |
14/06/2017 |
3.07
|
26,000 | 3.07 | 3.16 | 2.99 | 0 | 0 | 0 |
13/06/2017 |
3.07
|
52,100 | 3.33 | 3.33 | 3.07 | 0 | 0 | 0 |
12/06/2017 |
3.33
|
3,800 | 3.16 | 3.33 | 3.24 | 0 | 0 | 0 |
09/06/2017 |
3.16
|
3,100 | 3.07 | 3.24 | 3.16 | 0 | 0 | 0 |
08/06/2017 |
3.07
|
11,200 | 3.16 | 3.16 | 3.07 | 0 | 0 | 0 |
07/06/2017 |
3.16
|
4,100 | 3.24 | 3.24 | 3.07 | 0 | 0 | 0 |
06/06/2017 |
3.24
|
500 | 3.24 | 3.24 | 3.16 | 0 | 0 | 0 |
05/06/2017 |
3.24
|
17,300 | 3.24 | 3.24 | 3.16 | 0 | 0 | 0 |
02/06/2017 |
3.24
|
15,300 | 2.99 | 3.24 | 2.99 | 0 | 0 | 0 |
01/06/2017 |
2.99
|
42,900 | 3.42 | 3.42 | 2.99 | 0 | 0 | 0 |
31/05/2017 |
3.42
|
2,200 | 3.42 | 3.42 | 3.16 | 0 | 0 | 0 |
30/05/2017 |
3.42
|
16,300 | 3.50 | 3.50 | 3.42 | 0 | 0 | 0 |
29/05/2017 |
3.50
|
7,300 | 3.42 | 3.50 | 3.42 | 0 | 0 | 0 |
26/05/2017 |
3.42
|
2,100 | 3.42 | 3.42 | 3.24 | 0 | 0 | 0 |
25/05/2017 |
3.42
|
4,500 | 3.33 | 3.42 | 3.33 | 0 | 0 | 0 |
24/05/2017 |
3.33
|
23,000 | 3.42 | 3.42 | 3.33 | 0 | 0 | 0 |
23/05/2017 |
3.42
|
52,000 | 3.50 | 3.50 | 3.42 | 0 | 0 | 0 |
22/05/2017 |
3.50
|
52,400 | 3.50 | 3.50 | 3.42 | 0 | 0 | 0 |
19/05/2017 |
3.50
|
19,200 | 3.42 | 3.50 | 3.42 | 0 | 0 | 0 |
18/05/2017 |
3.42
|
22,000 | 3.42 | 3.50 | 3.42 | 0 | 0 | 0 |
17/05/2017 |
3.42
|
22,500 | 3.50 | 3.50 | 3.42 | 0 | 0 | 0 |
16/05/2017 |
3.50
|
7,600 | 3.50 | 3.50 | 3.42 | 0 | 0 | 0 |
15/05/2017 |
3.50
|
23,100 | 3.67 | 3.67 | 3.42 | 0 | 0 | 0 |
12/05/2017 |
3.67
|
15,700 | 3.42 | 3.67 | 3.59 | 0 | 0 | 0 |
11/05/2017 |
3.42
|
6,000 | 3.50 | 3.59 | 3.42 | 0 | 0 | 0 |
10/05/2017 |
3.50
|
21,800 | 3.50 | 3.50 | 3.42 | 0 | 0 | 0 |
09/05/2017 |
3.50
|
16,700 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
08/05/2017 |
3.50
|
27,100 | 3.59 | 3.59 | 3.42 | 0 | 0 | 0 |
05/05/2017 |
3.59
|
61,670 | 3.59 | 3.59 | 3.42 | 0 | 0 | 0 |
04/05/2017 |
3.59
|
22,600 | 3.67 | 3.67 | 3.59 | 0 | 0 | 0 |
03/05/2017 |
3.67
|
32,010 | 3.67 | 3.84 | 3.50 | 0 | 0 | 0 |
28/04/2017 |
3.67
|
95,700 | 3.76 | 3.76 | 3.59 | 0 | 0 | 0 |
27/04/2017 |
3.76
|
24,100 | 3.93 | 3.93 | 3.67 | 0 | 0 | 0 |
26/04/2017 |
3.93
|
56,800 | 3.93 | 3.93 | 3.67 | 0 | 0 | 0 |
25/04/2017 |
3.93
|
25,900 | 3.93 | 3.93 | 3.84 | 0 | 0 | 0 |
24/04/2017 |
3.93
|
42,240 | 3.93 | 4.10 | 3.84 | 0 | 0 | 0 |
21/04/2017 |
3.93
|
40,800 | 4.01 | 4.01 | 3.84 | 0 | 0 | 0 |
20/04/2017 |
4.01
|
65,800 | 3.93 | 4.35 | 3.84 | 0 | 0 | 0 |
19/04/2017 |
3.93
|
29,240 | 4.10 | 4.10 | 3.84 | 0 | 0 | 0 |
18/04/2017 |
4.10
|
8,400 | 4.10 | 4.10 | 4.01 | 0 | 0 | 0 |
17/04/2017 |
4.10
|
33,610 | 4.01 | 4.18 | 4.01 | 0 | 0 | 0 |
14/04/2017 |
4.01
|
8,100 | 4.10 | 4.10 | 4.01 | 0 | 0 | 0 |
13/04/2017 |
4.10
|
76,120 | 3.93 | 4.27 | 3.93 | 0 | 0 | 0 |
12/04/2017 |
3.93
|
54,500 | 4.10 | 4.10 | 3.84 | 0 | 0 | 0 |
11/04/2017 |
4.10
|
50,700 | 4.01 | 4.18 | 3.93 | 0 | 0 | 0 |
10/04/2017 |
4.01
|
50,200 | 4.18 | 4.18 | 4.01 | 0 | 0 | 0 |
07/04/2017 |
4.18
|
53,400 | 4.18 | 4.35 | 3.93 | 0 | 0 | 0 |
05/04/2017 |
4.18
|
57,600 | 4.27 | 4.44 | 4.18 | 0 | 0 | 0 |
04/04/2017 |
4.27
|
152,600 | 4.01 | 4.44 | 4.01 | 0 | 0 | 0 |
03/04/2017 |
4.01
|
140,000 | 3.84 | 4.10 | 3.93 | 0 | 0 | 0 |
31/03/2017 |
3.84
|
63,030 | 3.76 | 4.10 | 3.84 | 0 | 0 | 0 |
30/03/2017 |
3.76
|
74,410 | 3.84 | 3.84 | 3.67 | 0 | 0 | 0 |
29/03/2017 |
3.84
|
8,800 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
28/03/2017 |
3.84
|
4,100 | 3.84 | 3.93 | 3.84 | 0 | 0 | 0 |
27/03/2017 |
3.84
|
42,400 | 3.93 | 3.93 | 3.84 | 0 | 0 | 0 |
24/03/2017 |
3.93
|
2,000 | 3.93 | 3.93 | 3.84 | 0 | 0 | 0 |
23/03/2017 |
3.93
|
2,600 | 3.84 | 3.93 | 3.93 | 0 | 0 | 0 |
22/03/2017 |
3.84
|
4,500 | 3.84 | 3.93 | 3.84 | 0 | 0 | 0 |
21/03/2017 |
3.84
|
13,500 | 3.93 | 3.93 | 3.84 | 0 | 0 | 0 |
20/03/2017 |
3.93
|
11,200 | 3.84 | 4.01 | 3.84 | 0 | 0 | 0 |
17/03/2017 |
3.84
|
5,100 | 3.93 | 3.93 | 3.84 | 0 | 0 | 0 |
16/03/2017 |
3.93
|
5,300 | 3.84 | 4.01 | 3.93 | 0 | 0 | 0 |
15/03/2017 |
3.84
|
28,400 | 3.93 | 4.01 | 3.84 | 0 | 0 | 0 |
14/03/2017 |
3.93
|
5,400 | 3.84 | 4.01 | 3.84 | 0 | 0 | 0 |
13/03/2017 |
3.84
|
11,800 | 4.01 | 4.01 | 3.84 | 0 | 0 | 0 |
10/03/2017 |
4.01
|
16,100 | 3.93 | 4.01 | 3.84 | 0 | 0 | 0 |
09/03/2017 |
3.93
|
7,600 | 4.01 | 4.01 | 3.84 | 0 | 0 | 0 |
08/03/2017 |
4.01
|
36,950 | 4.10 | 4.10 | 3.84 | 0 | 0 | 0 |
07/03/2017 |
4.10
|
31,300 | 3.76 | 4.18 | 3.84 | 0 | 0 | 0 |
06/03/2017 |
3.76
|
16,900 | 3.84 | 3.93 | 3.76 | 0 | 0 | 0 |
03/03/2017 |
3.84
|
9,800 | 3.76 | 3.84 | 3.76 | 0 | 0 | 0 |
02/03/2017 |
3.76
|
11,600 | 3.67 | 3.84 | 3.76 | 0 | 0 | 0 |
01/03/2017 |
3.67
|
15,800 | 3.84 | 3.93 | 3.67 | 0 | 0 | 0 |
28/02/2017 |
3.84
|
18,800 | 3.84 | 4.01 | 3.76 | 0 | 0 | 0 |
27/02/2017 |
3.84
|
40,410 | 3.93 | 4.01 | 3.67 | 0 | 0 | 0 |
24/02/2017 |
3.93
|
32,300 | 4.27 | 4.27 | 3.93 | 0 | 0 | 0 |
23/02/2017 |
4.27
|
18,200 | 4.27 | 4.27 | 4.10 | 0 | 100 | -0.0 |
22/02/2017 |
4.27
|
103,132 | 4.10 | 4.61 | 4.10 | 0 | 0 | 0 |
21/02/2017 |
4.10
|
52,300 | 3.93 | 4.10 | 3.93 | 0 | 0 | 0 |
20/02/2017 |
3.93
|
25,400 | 3.84 | 4.01 | 3.76 | 0 | 0 | 0 |
17/02/2017 |
3.84
|
23,700 | 3.84 | 3.93 | 3.76 | 0 | 0 | 0 |
16/02/2017 |
3.84
|
10,900 | 3.93 | 3.93 | 3.76 | 0 | 0 | 0 |
15/02/2017 |
3.93
|
17,700 | 3.93 | 4.01 | 3.84 | 0 | 0 | 0 |
14/02/2017 |
3.93
|
5,800 | 4.01 | 4.10 | 3.93 | 0 | 0 | 0 |
13/02/2017 |
4.01
|
56,350 | 3.93 | 4.27 | 3.93 | 0 | 0 | 0 |