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) |
-0.30 | -3.53% | 96,900 | 600 | 0.0 |
8.10
8.70
8.20
|
2 tháng
(2024-07-22) |
-0.50 | -5.75% | 217,600 | 14,300 | 0.1 |
8.10
9
8.20
|
3 tháng
(2024-06-21) |
-1.37 | -14.30% | 507,100 | 19,200 | 0.2 |
8.10
9.57
8.20
|
6 tháng
(2024-03-25) |
0.15 | 1.83% | 1,288,068 | -177,800 | -1.4 |
7.39
9.57
8.20
|
12 tháng
(2023-09-25) |
0.24 | 3.04% | 2,162,994 | 124,400 | 1.1 |
6.35
9.57
8.20
|
24 tháng
(2022-09-30) |
2.61 | 46.70% | 3,677,413 | 198,700 | 1.7 |
3.98
9.57
8.20
|
36 tháng
(2021-10-05) |
-3.64 | -30.76% | 10,504,863 | 199,500 | 1.8 |
3.98
16.48
8.20
|
60 tháng
(2019-10-16) |
5.64 | 220.58% | 12,574,905 | 199,500 | 1.8 |
1.52
16.48
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2017 |
3.03
|
1,500 | 2.84 | 3.03 | 2.84 | 0 | 0 | 0 |
07/07/2017 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 |
06/07/2017 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 |
05/07/2017 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 |
04/07/2017 |
3.22
|
3,700 | 2.75 | 3.22 | 2.75 | 0 | 0 | 0 |
03/07/2017 |
2.84
|
3,000 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
30/06/2017 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
29/06/2017 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
28/06/2017 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
27/06/2017 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
26/06/2017 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
23/06/2017 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
22/06/2017 |
2.84
|
7,400 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
21/06/2017 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |
20/06/2017 |
2.56
|
100 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |
19/06/2017 |
2.84
|
5,000 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
16/06/2017 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
15/06/2017 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
14/06/2017 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
13/06/2017 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
12/06/2017 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
09/06/2017 |
2.84
|
300 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
08/06/2017 |
2.75
|
1,600 | 2.84 | 2.84 | 2.75 | 0 | 0 | 0 |
07/06/2017 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
06/06/2017 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
05/06/2017 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
02/06/2017 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
01/06/2017 |
2.84
|
3,000 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
31/05/2017 |
2.84
|
1,200 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
30/05/2017 |
2.84
|
3,200 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
29/05/2017 |
2.84
|
100 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
26/05/2017 |
2.94
|
1,100 | 2.84 | 2.94 | 2.84 | 0 | 0 | 0 |
25/05/2017 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
24/05/2017 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
23/05/2017 |
2.84
|
100 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
22/05/2017 |
2.84
|
30,500 | 2.84 | 2.94 | 2.84 | 0 | 0 | 0 |
19/05/2017 |
2.75
|
4,800 | 2.94 | 2.94 | 2.75 | 0 | 0 | 0 |
18/05/2017 |
3.22
|
1,100 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
17/05/2017 |
3.32
|
7,500 | 3.22 | 3.32 | 3.22 | 0 | 0 | 0 |
16/05/2017 |
3.22
|
3,000 | 3.13 | 3.22 | 3.13 | 0 | 0 | 0 |
15/05/2017 |
2.94
|
200 | 2.65 | 2.94 | 2.65 | 0 | 0 | 0 |
12/05/2017 |
2.65
|
100 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
11/05/2017 |
2.37
|
200 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 |
10/05/2017 |
2.46
|
3,500 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
09/05/2017 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
08/05/2017 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
05/05/2017 |
2.84
|
100 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
04/05/2017 |
2.56
|
1,900 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |
03/05/2017 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
28/04/2017 |
2.84
|
200 | 2.75 | 2.84 | 2.75 | 0 | 0 | 0 |
27/04/2017 |
2.75
|
500 | 2.65 | 2.75 | 2.65 | 0 | 0 | 0 |
26/04/2017 |
2.94
|
1,000 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
25/04/2017 |
3.22
|
300 | 3.60 | 3.60 | 3.22 | 0 | 0 | 0 |
24/04/2017 |
3.69
|
2,300 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
21/04/2017 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
20/04/2017 |
4.26
|
100 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
19/04/2017 |
3.79
|
800 | 3.51 | 3.79 | 3.51 | 0 | 0 | 0 |
18/04/2017 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
17/04/2017 |
3.51
|
1,000 | 3.03 | 3.51 | 3.03 | 0 | 0 | 0 |
14/04/2017 |
3.51
|
9,700 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
13/04/2017 |
3.79
|
2,100 | 4.26 | 4.26 | 3.79 | 0 | 0 | 0 |
12/04/2017 |
4.36
|
7,300 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
11/04/2017 |
3.79
|
10,300 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
10/04/2017 |
3.32
|
4,700 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
07/04/2017 |
2.94
|
8,600 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
05/04/2017 |
2.65
|
8,900 | 2.46 | 2.65 | 2.37 | 0 | 0 | 0 |
04/04/2017 |
2.46
|
3,100 | 2.37 | 2.46 | 2.37 | 0 | 0 | 0 |
03/04/2017 |
2.37
|
7,300 | 2.18 | 2.46 | 2.18 | 0 | 0 | 0 |
31/03/2017 |
2.27
|
4,900 | 2.37 | 2.46 | 2.18 | 0 | 0 | 0 |
30/03/2017 |
2.46
|
1,900 | 2.46 | 2.46 | 2.37 | 0 | 0 | 0 |
29/03/2017 |
2.94
|
3,700 | 3.03 | 3.03 | 2.56 | 0 | 0 | 0 |
28/03/2017 |
2.56
|
3,100 | 2.75 | 2.75 | 2.56 | 0 | 0 | 0 |
27/03/2017 |
2.75
|
5,000 | 2.75 | 2.75 | 2.46 | 0 | 0 | 0 |
24/03/2017 |
2.46
|
4,000 | 2.27 | 2.46 | 2.27 | 0 | 0 | 0 |
23/03/2017 |
2.37
|
3,100 | 2.18 | 2.37 | 2.18 | 0 | 0 | 0 |
22/03/2017 |
2.37
|
100 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 |
21/03/2017 |
2.18
|
19,100 | 2.27 | 2.37 | 1.99 | 0 | 0 | 0 |
20/03/2017 |
2.27
|
200 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 |
17/03/2017 |
2.37
|
100 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 |
16/03/2017 |
2.46
|
1,100 | 2.37 | 2.46 | 2.37 | 0 | 0 | 0 |
15/03/2017 |
2.56
|
100 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |
14/03/2017 |
2.84
|
300 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
13/03/2017 |
3.51
|
4,700 | 2.75 | 3.51 | 2.75 | 0 | 0 | 0 |
10/03/2017 |
3.13
|
1,700 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 |
09/03/2017 |
3.60
|
1,500 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
08/03/2017 |
4.17
|
100 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
07/03/2017 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
06/03/2017 |
4.26
|
500 | 5.59 | 5.59 | 4.26 | 0 | 0 | 0 |
03/03/2017 |
4.93
|
200 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
02/03/2017 |
4.36
|
100 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
01/03/2017 |
3.79
|
1,800 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
28/02/2017 |
3.32
|
1,600 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
27/02/2017 |
2.94
|
1,100 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
24/02/2017 |
2.56
|
1,100 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |
23/02/2017 |
2.27
|
600 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 |
22/02/2017 |
1.99
|
100 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 |
21/02/2017 |
1.80
|
300 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
20/02/2017 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
17/02/2017 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
16/02/2017 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |