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) |
-0.19 | -7.20% | 217,400 | 800 | 0.0 |
2.45
2.64
2.45
|
2 tháng
(2024-09-26) |
-0.13 | -5.04% | 831,300 | 4,700 | 0.0 |
2.45
2.87
2.45
|
3 tháng
(2024-08-27) |
-0.10 | -3.92% | 1,078,700 | 5,900 | 0.0 |
2.45
2.87
2.45
|
6 tháng
(2024-05-29) |
-0.35 | -12.50% | 1,601,800 | 8,900 | 0.0 |
2.45
2.92
2.45
|
12 tháng
(2023-12-01) |
-0.57 | -18.87% | 3,808,500 | 13,000 | 0.0 |
2.45
3.26
2.45
|
24 tháng
(2022-12-06) |
-0.54 | -18.06% | 8,378,900 | 59,900 | 0.6 |
2.45
4.30
2.45
|
36 tháng
(2021-12-13) |
-5.85 | -70.48% | 18,721,300 | 69,200 | 0.7 |
2.40
8.85
2.45
|
60 tháng
(2019-12-23) |
-1.20 | -32.94% | 32,376,940 | 72,580 | 0.7 |
2.40
9.30
2.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2017 |
4.41
|
20 | 4.33 | 4.41 | 4.40 | 0 | 10 | -0 |
19/04/2017 |
4.33
|
10 | 4.16 | 4.33 | 4.33 | 0 | 10 | -0 |
18/04/2017 |
4.16
|
10 | 4.03 | 4.16 | 4.16 | 0 | 0 | 0 |
17/04/2017 |
4.03
|
130 | 4.33 | 4.33 | 4.03 | 0 | 0 | 0 |
14/04/2017 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
13/04/2017 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
12/04/2017 |
4.33
|
10 | 4.24 | 4.33 | 4.33 | 0 | 10 | -0 |
11/04/2017 |
4.24
|
520 | 4.03 | 4.24 | 3.75 | 0 | 0 | 0 |
10/04/2017 |
4.03
|
20 | 4.33 | 4.33 | 4.03 | 0 | 0 | 0 |
07/04/2017 |
4.33
|
610 | 4.65 | 4.65 | 4.33 | 0 | 0 | 0 |
05/04/2017 |
4.65
|
1,820 | 4.45 | 4.65 | 4.14 | 0 | 0 | 0 |
04/04/2017 |
4.45
|
10 | 4.41 | 4.45 | 4.45 | 0 | 0 | 0 |
03/04/2017 |
4.41
|
10 | 4.33 | 4.41 | 4.41 | 0 | 10 | -0 |
31/03/2017 |
4.33
|
420 | 4.16 | 4.33 | 3.87 | 0 | 10 | -0 |
30/03/2017 |
4.16
|
770 | 4.29 | 4.29 | 4.16 | 0 | 0 | 0 |
29/03/2017 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
28/03/2017 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
27/03/2017 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
24/03/2017 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
23/03/2017 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
22/03/2017 |
4.29
|
10 | 4.12 | 4.29 | 4.29 | 0 | 0 | 0 |
21/03/2017 |
4.12
|
2,900 | 4.09 | 4.12 | 4.12 | 0 | 0 | 0 |
20/03/2017 |
4.09
|
2,280 | 3.83 | 4.09 | 4.08 | 0 | 0 | 0 |
17/03/2017 |
3.83
|
500 | 4.05 | 4.05 | 3.83 | 0 | 0 | 0 |
16/03/2017 |
4.05
|
1,730 | 4.32 | 4.32 | 4.05 | 0 | 0 | 0 |
15/03/2017 |
4.32
|
600 | 4.64 | 4.64 | 4.32 | 0 | 0 | 0 |
14/03/2017 |
4.64
|
100 | 4.99 | 4.99 | 4.64 | 0 | 0 | 0 |
13/03/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
10/03/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
09/03/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
08/03/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
07/03/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
06/03/2017 |
4.99
|
3,010 | 4.87 | 4.99 | 4.54 | 0 | 0 | 0 |
03/03/2017 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
02/03/2017 |
4.87
|
190 | 4.66 | 4.87 | 4.34 | 0 | 0 | 0 |
01/03/2017 |
4.66
|
1,110 | 4.49 | 4.70 | 4.19 | 0 | 0 | 0 |
28/02/2017 |
4.49
|
100 | 4.83 | 4.83 | 4.49 | 0 | 0 | 0 |
27/02/2017 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
24/02/2017 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
23/02/2017 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
22/02/2017 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
21/02/2017 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
20/02/2017 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
17/02/2017 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
16/02/2017 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
15/02/2017 |
4.83
|
1,000 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
14/02/2017 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
13/02/2017 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
10/02/2017 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
09/02/2017 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
08/02/2017 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
07/02/2017 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
06/02/2017 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
03/02/2017 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
02/02/2017 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
25/01/2017 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
24/01/2017 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
23/01/2017 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
20/01/2017 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
19/01/2017 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
18/01/2017 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
17/01/2017 |
4.83
|
10 | 4.99 | 4.99 | 4.83 | 0 | 0 | 0 |
16/01/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
13/01/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
12/01/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
11/01/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
10/01/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
09/01/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
06/01/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
05/01/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
04/01/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
03/01/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
30/12/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
29/12/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
28/12/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
27/12/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
26/12/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
23/12/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
22/12/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
21/12/2016 |
4.99
|
20 | 4.88 | 4.99 | 4.99 | 0 | 0 | 0 |
20/12/2016 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
19/12/2016 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
16/12/2016 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
15/12/2016 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
14/12/2016 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
13/12/2016 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
12/12/2016 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
09/12/2016 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
08/12/2016 |
4.88
|
10 | 4.64 | 4.88 | 4.88 | 0 | 0 | 0 |
07/12/2016 |
4.64
|
40 | 4.41 | 4.64 | 4.10 | 0 | 0 | 0 |
06/12/2016 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
05/12/2016 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
02/12/2016 |
4.41
|
210 | 4.39 | 4.41 | 4.09 | 0 | 0 | 0 |
01/12/2016 |
4.39
|
30 | 4.16 | 4.39 | 3.87 | 0 | 0 | 0 |
30/11/2016 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
29/11/2016 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
28/11/2016 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
25/11/2016 |
4.16
|
80 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
24/11/2016 |
4.16
|
270 | 4.08 | 4.16 | 4.08 | 0 | 0 | 0 |
23/11/2016 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |