| 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) |
-0.20 | -4% | 45,810 | 0 | 0 |
4.60
5
4.80
|
|
2 tháng
(2024-09-26) |
-0.20 | -4% | 307,739 | 0 | 0 |
4.60
5.20
4.80
|
|
3 tháng
(2024-08-27) |
-0.10 | -2.04% | 788,126 | 0 | 0 |
4.60
6.30
4.80
|
|
6 tháng
(2024-05-29) |
1.10 | 29.73% | 909,170 | 0 | 0 |
3.40
6.30
4.80
|
|
12 tháng
(2023-12-01) |
0.70 | 17.07% | 1,433,691 | -600 | -0.0 |
3.20
6.30
4.80
|
|
24 tháng
(2022-12-06) |
-0.80 | -14.29% | 8,623,032 | -19,898 | -0.1 |
3.20
6.80
4.80
|
|
36 tháng
(2021-12-13) |
-2.60 | -35.14% | 18,413,833 | 31,202 | 0.4 |
3.20
12.30
4.80
|
|
60 tháng
(2019-12-23) |
-2 | -29.41% | 31,301,956 | 2,952,802 | 11.8 |
3.20
12.30
4.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/09/2017 |
3.20
|
1,900 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 13/09/2017 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 12/09/2017 |
3.20
|
300 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 11/09/2017 |
3.10
|
4,900 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 08/09/2017 |
3.20
|
3,600 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 07/09/2017 |
3.30
|
200 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 06/09/2017 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 05/09/2017 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 01/09/2017 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 31/08/2017 |
3.30
|
4,800 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 30/08/2017 |
3.30
|
2,800 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 29/08/2017 |
3.30
|
100 | 3.10 | 3.30 | 3.30 | 0 | 0 | 0 |
| 28/08/2017 |
3.10
|
9,500 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 25/08/2017 |
3.20
|
9,500 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 24/08/2017 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 23/08/2017 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 22/08/2017 |
3.20
|
300 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 21/08/2017 |
3.30
|
3,800 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 18/08/2017 |
3.30
|
3,800 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 17/08/2017 |
3.30
|
200 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 16/08/2017 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 15/08/2017 |
3.40
|
6,400 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 14/08/2017 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 11/08/2017 |
3.40
|
16,400 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 10/08/2017 |
3.30
|
14,800 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 09/08/2017 |
3.40
|
51,800 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 08/08/2017 |
3.50
|
5,500 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 07/08/2017 |
3.50
|
19,720 | 3.30 | 3.50 | 3.40 | 0 | 1,500 | -0.0 |
| 04/08/2017 |
3.30
|
4,800 | 3.40 | 3.40 | 3.30 | 0 | 1,000 | -0.0 |
| 03/08/2017 |
3.40
|
10,200 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 02/08/2017 |
3.30
|
7,200 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 01/08/2017 |
3.20
|
11,600 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 31/07/2017 |
3.30
|
7,800 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 28/07/2017 |
3.20
|
4,800 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 27/07/2017 |
3.10
|
1,400 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 26/07/2017 |
3.10
|
21,900 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 25/07/2017 |
3
|
22,800 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 24/07/2017 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 21/07/2017 |
3.30
|
6,200 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 20/07/2017 |
3.30
|
16,000 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 19/07/2017 |
3.40
|
200 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 18/07/2017 |
3.40
|
874 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 17/07/2017 |
3.50
|
3,100 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 14/07/2017 |
3.40
|
6,700 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 13/07/2017 |
3.40
|
20,100 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 12/07/2017 |
3.30
|
12,400 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 11/07/2017 |
3.40
|
6,100 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 10/07/2017 |
3.50
|
500 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 07/07/2017 |
3.50
|
6,100 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 06/07/2017 |
3.50
|
8,200 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 05/07/2017 |
3.60
|
63,800 | 3.30 | 3.60 | 3.20 | 0 | 0 | 0 |
| 04/07/2017 |
3.30
|
25,200 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 03/07/2017 |
3.30
|
24,300 | 3.10 | 3.30 | 3.20 | 0 | 0 | 0 |
| 30/06/2017 |
3.10
|
45,200 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 29/06/2017 |
3.10
|
5,700 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 28/06/2017 |
3.10
|
12,600 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 27/06/2017 |
3.20
|
4,400 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 26/06/2017 |
3.20
|
11,600 | 3.20 | 3.20 | 3.10 | 2,500 | 0 | 0.0 |
| 23/06/2017 |
3.20
|
8,100 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 22/06/2017 |
3.20
|
8,100 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 21/06/2017 |
3.20
|
3,700 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 20/06/2017 |
3.10
|
4,700 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 19/06/2017 |
3.20
|
200 | 3.20 | 3.20 | 3.10 | 0 | 100 | -0.0 |
| 16/06/2017 |
3.20
|
22,000 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 15/06/2017 |
3.20
|
900 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 14/06/2017 |
3.20
|
13,900 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 13/06/2017 |
3.30
|
8,000 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 12/06/2017 |
3.20
|
900 | 3.10 | 3.20 | 3.20 | 0 | 0 | 0 |
| 09/06/2017 |
3.10
|
3,400 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 08/06/2017 |
3.10
|
22,100 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 07/06/2017 |
3.30
|
2,800 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 06/06/2017 |
3.20
|
100 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 05/06/2017 |
3.20
|
6,100 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 02/06/2017 |
3.10
|
16,500 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 01/06/2017 |
3.20
|
200 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 31/05/2017 |
3.10
|
15,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 30/05/2017 |
3.10
|
10,200 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 29/05/2017 |
3
|
2,400 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 26/05/2017 |
3.10
|
4,000 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 25/05/2017 |
3.30
|
4,300 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 24/05/2017 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 23/05/2017 |
3.30
|
100 | 3.10 | 3.30 | 3.30 | 0 | 0 | 0 |
| 22/05/2017 |
3.10
|
39,600 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 19/05/2017 |
3.20
|
2,600 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 18/05/2017 |
3
|
38,200 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 17/05/2017 |
3.30
|
300 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 16/05/2017 |
3.30
|
5,200 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 15/05/2017 |
3.20
|
2,800 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 12/05/2017 |
3.20
|
51,000 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 11/05/2017 |
3.40
|
2,600 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 10/05/2017 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 09/05/2017 |
3.50
|
1,400 | 3.30 | 3.50 | 3.50 | 0 | 0 | 0 |
| 08/05/2017 |
3.30
|
23,400 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 05/05/2017 |
3
|
1,000 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 04/05/2017 |
3
|
1,200 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 03/05/2017 |
2.90
|
11,200 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 28/04/2017 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 27/04/2017 |
3
|
12,600 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 26/04/2017 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 25/04/2017 |
3.20
|
3,800 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |