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) |
-0.90 | -9.68% | 283,000 | 0 | 0 |
8.40
9.30
8.40
|
2 tháng
(2024-07-22) |
-1.40 | -14.29% | 1,149,100 | 0 | 0 |
8.40
10.20
8.40
|
3 tháng
(2024-06-21) |
-1.60 | -16% | 3,808,800 | 200 | 0.0 |
8.40
12.60
8.40
|
6 tháng
(2024-03-25) |
2.90 | 52.73% | 5,362,000 | -9,800 | -0.1 |
5.20
12.60
8.40
|
12 tháng
(2023-09-25) |
4.30 | 104.88% | 6,624,100 | -10,100 | -0.1 |
3.40
12.60
8.40
|
24 tháng
(2022-09-30) |
3 | 55.56% | 11,674,580 | -311,900 | -0.9 |
2.90
12.60
8.40
|
36 tháng
(2021-10-05) |
-1.75 | -17.25% | 20,474,554 | 2,800 | 0.9 |
2.90
13.93
8.40
|
60 tháng
(2019-10-16) |
4.29 | 104.50% | 26,903,958 | -100 | 0.9 |
2.77
13.93
8.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2017 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
30/06/2017 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
29/06/2017 |
4.75
|
3,400 | 4.43 | 4.75 | 4.75 | 0 | 0 | 0 |
28/06/2017 |
4.43
|
200 | 4.43 | 5.00 | 4.43 | 0 | 0 | 0 |
27/06/2017 |
4.43
|
2,500 | 4.37 | 4.43 | 4.43 | 0 | 0 | 0 |
26/06/2017 |
4.37
|
75,500 | 3.74 | 4.37 | 3.74 | 0 | 0 | 0 |
23/06/2017 |
3.74
|
37,000 | 4.12 | 4.12 | 3.74 | 0 | 0 | 0 |
22/06/2017 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
21/06/2017 |
4.12
|
1,200 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
20/06/2017 |
4.12
|
500 | 3.99 | 4.12 | 3.99 | 0 | 0 | 0 |
19/06/2017 |
3.99
|
1,500 | 4.12 | 4.12 | 3.99 | 0 | 0 | 0 |
16/06/2017 |
4.12
|
2,000 | 3.99 | 4.12 | 4.05 | 0 | 0 | 0 |
15/06/2017 |
3.99
|
7,400 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
14/06/2017 |
3.99
|
2,100 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
13/06/2017 |
3.99
|
4,400 | 3.99 | 3.99 | 3.99 | 4,400 | 0 | 0.0 |
12/06/2017 |
3.99
|
12,000 | 4.12 | 4.12 | 3.99 | 0 | 0 | 0 |
09/06/2017 |
4.12
|
4,900 | 3.67 | 4.12 | 3.80 | 0 | 0 | 0 |
08/06/2017 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
07/06/2017 |
3.67
|
400 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
06/06/2017 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
05/06/2017 |
3.67
|
300 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
02/06/2017 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
01/06/2017 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
31/05/2017 |
3.67
|
100 | 3.48 | 3.67 | 3.67 | 0 | 0 | 0 |
30/05/2017 |
3.48
|
5,000 | 3.55 | 3.55 | 3.48 | 0 | 0 | 0 |
29/05/2017 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
26/05/2017 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
25/05/2017 |
3.55
|
2,000 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
24/05/2017 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
23/05/2017 |
3.55
|
800 | 3.93 | 3.93 | 3.55 | 0 | 0 | 0 |
22/05/2017 |
3.93
|
500 | 3.48 | 3.93 | 3.93 | 0 | 0 | 0 |
19/05/2017 |
3.48
|
2,000 | 3.93 | 3.93 | 3.48 | 0 | 0 | 0 |
18/05/2017 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
17/05/2017 |
3.93
|
6,000 | 3.55 | 3.93 | 3.93 | 0 | 0 | 0 |
16/05/2017 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
15/05/2017 |
3.55
|
1,000 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
12/05/2017 |
3.55
|
500 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
11/05/2017 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
10/05/2017 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
09/05/2017 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
08/05/2017 |
3.55
|
1,000 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
05/05/2017 |
3.55
|
500 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
04/05/2017 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
03/05/2017 |
3.55
|
2,400 | 3.48 | 3.55 | 3.55 | 0 | 0 | 0 |
28/04/2017 |
3.48
|
5,000 | 3.74 | 3.74 | 3.48 | 0 | 0 | 0 |
27/04/2017 |
3.74
|
100 | 3.67 | 3.74 | 3.74 | 0 | 0 | 0 |
26/04/2017 |
3.67
|
3,000 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
25/04/2017 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
24/04/2017 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
21/04/2017 |
3.67
|
500 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
20/04/2017 |
3.67
|
700 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
19/04/2017 |
3.67
|
100 | 3.55 | 3.67 | 3.67 | 0 | 0 | 0 |
18/04/2017 |
3.55
|
400 | 3.80 | 3.80 | 3.55 | 0 | 0 | 0 |
17/04/2017 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
14/04/2017 |
3.80
|
100 | 3.61 | 3.80 | 3.80 | 0 | 0 | 0 |
13/04/2017 |
3.61
|
200 | 3.55 | 3.61 | 3.61 | 0 | 0 | 0 |
12/04/2017 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
11/04/2017 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
10/04/2017 |
3.55
|
500 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
07/04/2017 |
3.55
|
3,600 | 3.55 | 3.55 | 3.42 | 0 | 0 | 0 |
05/04/2017 |
3.55
|
8,000 | 4.05 | 4.05 | 3.55 | 0 | 0 | 0 |
04/04/2017 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
03/04/2017 |
4.05
|
0 | 4.12 | 4.05 | 4.05 | 0 | 0 | 0 |
31/03/2017 |
4.12
|
17,700 | 3.61 | 4.12 | 3.74 | 16,700 | 0 | 0.1 |
30/03/2017 |
3.61
|
0 | 3.74 | 3.61 | 3.61 | 0 | 0 | 0 |
29/03/2017 |
3.74
|
4,600 | 3.48 | 3.74 | 3.55 | 0 | 0 | 0 |
28/03/2017 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
27/03/2017 |
3.48
|
1,000 | 3.55 | 3.55 | 3.48 | 0 | 0 | 0 |
24/03/2017 |
3.55
|
1,000 | 3.61 | 3.61 | 3.55 | 0 | 0 | 0 |
23/03/2017 |
3.61
|
3,800 | 3.55 | 3.61 | 3.55 | 0 | 0 | 0 |
22/03/2017 |
3.55
|
4,000 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
21/03/2017 |
3.55
|
900 | 3.48 | 3.55 | 3.55 | 0 | 0 | 0 |
20/03/2017 |
3.48
|
600 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
17/03/2017 |
3.48
|
1,000 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
16/03/2017 |
3.48
|
3,000 | 3.61 | 3.61 | 3.42 | 0 | 0 | 0 |
15/03/2017 |
3.61
|
1,100 | 3.67 | 3.67 | 3.55 | 0 | 0 | 0 |
14/03/2017 |
3.67
|
500 | 3.36 | 3.67 | 3.67 | 0 | 0 | 0 |
13/03/2017 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
10/03/2017 |
3.36
|
17,500 | 3.42 | 3.42 | 3.36 | 0 | 0 | 0 |
09/03/2017 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
08/03/2017 |
3.42
|
0 | 3.48 | 3.42 | 3.42 | 0 | 0 | 0 |
07/03/2017 |
3.48
|
15,500 | 3.48 | 3.55 | 3.36 | 100 | 0 | 0.0 |
06/03/2017 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
03/03/2017 |
3.48
|
700 | 3.48 | 3.55 | 3.48 | 0 | 0 | 0 |
02/03/2017 |
3.48
|
4,600 | 3.55 | 3.74 | 3.48 | 0 | 0 | 0 |
01/03/2017 |
3.55
|
4,000 | 3.61 | 3.61 | 3.42 | 0 | 0 | 0 |
28/02/2017 |
3.61
|
300 | 3.67 | 4.05 | 3.61 | 0 | 0 | 0 |
27/02/2017 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
24/02/2017 |
3.67
|
4,100 | 3.67 | 3.74 | 3.67 | 3,000 | 0 | 0.0 |
23/02/2017 |
3.67
|
9,200 | 3.67 | 3.67 | 3.61 | 0 | 0 | 0 |
22/02/2017 |
3.67
|
100 | 3.29 | 3.67 | 3.67 | 0 | 0 | 0 |
21/02/2017 |
3.29
|
13,000 | 3.42 | 3.42 | 3.17 | 0 | 0 | 0 |
20/02/2017 |
3.42
|
100 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
17/02/2017 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
16/02/2017 |
3.42
|
5,200 | 3.48 | 3.48 | 3.29 | 0 | 0 | 0 |
15/02/2017 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
14/02/2017 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
13/02/2017 |
3.48
|
2,200 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
10/02/2017 |
3.48
|
2,200 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
09/02/2017 |
3.48
|
6,200 | 3.99 | 3.99 | 3.48 | 0 | 0 | 0 |