Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
1.80 | 51.43% | 468,800 | 0 | 0 |
3.50
6.30
4.80
|
2 tháng
(2024-07-22) |
1.60 | 43.24% | 470,900 | 0 | 0 |
3.40
6.30
4.80
|
3 tháng
(2024-06-24) |
1.60 | 43.24% | 477,700 | 0 | 0 |
3.40
6.30
4.80
|
6 tháng
(2024-03-25) |
1.50 | 39.47% | 693,500 | 300 | 0.0 |
3.20
6.30
4.80
|
12 tháng
(2023-09-26) |
0.20 | 3.92% | 1,546,900 | 400 | 0.0 |
3.20
6.30
4.80
|
24 tháng
(2022-10-03) |
-0.60 | -10.17% | 8,779,428 | -12,898 | -0.1 |
3.20
6.80
4.80
|
36 tháng
(2021-10-06) |
1 | 23.26% | 21,718,222 | 41,202 | 0.4 |
3.20
12.30
4.80
|
60 tháng
(2019-10-17) |
0.10 | 1.92% | 30,931,065 | 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) |
16/02/2017 |
3.20
|
9,300 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
15/02/2017 |
3.10
|
18,900 | 3.20 | 3.50 | 3.10 | 0 | 0 | 0 |
14/02/2017 |
3.20
|
5,900 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
13/02/2017 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
10/02/2017 |
3.30
|
100 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
09/02/2017 |
3.30
|
100 | 3.20 | 3.30 | 3.30 | 0 | 0 | 0 |
08/02/2017 |
3.20
|
2,010 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
07/02/2017 |
3.30
|
6,700 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
06/02/2017 |
3.60
|
2,000 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
03/02/2017 |
3.60
|
2,200 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
02/02/2017 |
3.60
|
100 | 3.50 | 3.60 | 3.60 | 0 | 0 | 0 |
25/01/2017 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
24/01/2017 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
23/01/2017 |
3.50
|
3,500 | 3.30 | 3.60 | 3 | 0 | 0 | 0 |
20/01/2017 |
3.30
|
800 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
19/01/2017 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
18/01/2017 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
17/01/2017 |
3.40
|
67,000 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
16/01/2017 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
13/01/2017 |
3.40
|
100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
12/01/2017 |
3.40
|
5,000 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
11/01/2017 |
3.40
|
4,600 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
10/01/2017 |
3.50
|
2,500 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
09/01/2017 |
3.60
|
4,100 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
06/01/2017 |
3.30
|
300 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
05/01/2017 |
3.40
|
10 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
04/01/2017 |
3.40
|
5,600 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
03/01/2017 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
30/12/2016 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
29/12/2016 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
28/12/2016 |
3.40
|
4,900 | 3.20 | 3.50 | 3 | 0 | 0 | 0 |
27/12/2016 |
3.20
|
5,100 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
26/12/2016 |
3.10
|
5,800 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
23/12/2016 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
22/12/2016 |
3.20
|
4,000 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
21/12/2016 |
3.20
|
8,100 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
20/12/2016 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
19/12/2016 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
16/12/2016 |
3.20
|
7,800 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
15/12/2016 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
14/12/2016 |
3.20
|
6,000 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
13/12/2016 |
3.20
|
14,000 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
12/12/2016 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
09/12/2016 |
3.30
|
500 | 3.20 | 3.30 | 3.30 | 0 | 0 | 0 |
08/12/2016 |
3.20
|
34,000 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
07/12/2016 |
3.20
|
11,300 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
06/12/2016 |
3.40
|
17,200 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
05/12/2016 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
02/12/2016 |
3.20
|
7,800 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
01/12/2016 |
3.10
|
7,000 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
30/11/2016 |
3.20
|
10,100 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
29/11/2016 |
3.20
|
500 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
28/11/2016 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
25/11/2016 |
3.20
|
3,300 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
24/11/2016 |
3.20
|
7,200 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
23/11/2016 |
3.20
|
6,400 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
22/11/2016 |
3.10
|
14,600 | 3.10 | 3.20 | 2.90 | 0 | 0 | 0 |
21/11/2016 |
3.10
|
14,300 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
18/11/2016 |
3.10
|
4,000 | 3.10 | 3.30 | 2.90 | 0 | 0 | 0 |
17/11/2016 |
3.10
|
5,400 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
16/11/2016 |
3.10
|
700 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
15/11/2016 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
14/11/2016 |
3.20
|
1,700 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
11/11/2016 |
3.20
|
2,100 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
10/11/2016 |
3.30
|
3,600 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
09/11/2016 |
3.20
|
14,600 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
08/11/2016 |
3.30
|
113,500 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
07/11/2016 |
3.20
|
50,400 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
04/11/2016 |
3.20
|
10,100 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
03/11/2016 |
3.10
|
12,000 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
02/11/2016 |
3.20
|
12,400 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
01/11/2016 |
3.20
|
6,700 | 3 | 3.20 | 3.10 | 0 | 0 | 0 |
31/10/2016 |
3
|
100 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
28/10/2016 |
3.20
|
6,300 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
27/10/2016 |
3.50
|
4,300 | 3.40 | 3.70 | 3.10 | 0 | 0 | 0 |
26/10/2016 |
3.40
|
200 | 3.10 | 3.40 | 3.20 | 0 | 0 | 0 |
25/10/2016 |
3.10
|
28,700 | 2.90 | 3.10 | 3 | 0 | 0 | 0 |
24/10/2016 |
2.90
|
1,000 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
21/10/2016 |
3.10
|
200 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
20/10/2016 |
3.10
|
7,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
19/10/2016 |
3.10
|
6,100 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
18/10/2016 |
3.40
|
1,500 | 3.30 | 3.60 | 3.40 | 0 | 0 | 0 |
17/10/2016 |
3.30
|
11,600 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
14/10/2016 |
3.40
|
1,000 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
13/10/2016 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
12/10/2016 |
3.30
|
12,500 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
11/10/2016 |
3.20
|
6,800 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
10/10/2016 |
3.10
|
20,110 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
07/10/2016 |
3.20
|
3,000 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
06/10/2016 |
3.20
|
15,900 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
05/10/2016 |
3.10
|
18,100 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
04/10/2016 |
3.10
|
21,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
03/10/2016 |
3.10
|
17,000 | 3 | 3.20 | 3 | 0 | 0 | 0 |
30/09/2016 |
3
|
9,900 | 3 | 3 | 3 | 0 | 0 | 0 |
29/09/2016 |
3
|
10,400 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
28/09/2016 |
3.10
|
12,700 | 3 | 3.10 | 3 | 0 | 0 | 0 |
27/09/2016 |
3
|
31,600 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
26/09/2016 |
2.90
|
12,900 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
23/09/2016 |
3.10
|
9,400 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
22/09/2016 |
3.10
|
6,600 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |