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) |
-1.10 | -13.10% | 827,400 | 0 | 0 |
7.20
8.40
7.30
|
2 tháng
(2024-07-22) |
0 | 0% | 2,690,800 | -500 | -0.0 |
7
8.50
7.30
|
3 tháng
(2024-06-21) |
-0.90 | -10.98% | 5,190,800 | -500 | -0.0 |
7
8.50
7.30
|
6 tháng
(2024-03-25) |
1.80 | 32.73% | 8,737,800 | -800 | -0.0 |
5.30
8.50
7.30
|
12 tháng
(2023-09-25) |
1.40 | 23.73% | 9,887,900 | -800 | -0.0 |
5
8.50
7.30
|
24 tháng
(2022-09-30) |
-0.27 | -3.59% | 15,653,099 | -400 | -0.1 |
3.93
8.50
7.30
|
36 tháng
(2021-10-05) |
-2.04 | -21.86% | 36,445,191 | -13,800 | -0.3 |
3.93
21.53
7.30
|
60 tháng
(2019-10-16) |
3.80 | 108.61% | 53,919,088 | -152,325 | -1.1 |
2.43
21.53
7.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2017 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
10/02/2017 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
09/02/2017 |
3.04
|
100 | 2.89 | 3.04 | 3.04 | 0 | 0 | 0 |
08/02/2017 |
2.89
|
1,100 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
07/02/2017 |
2.89
|
0 | 2.96 | 2.89 | 2.89 | 0 | 0 | 0 |
06/02/2017 |
2.96
|
500 | 2.89 | 2.96 | 2.89 | 0 | 0 | 0 |
03/02/2017 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
02/02/2017 |
2.89
|
8,600 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
25/01/2017 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
24/01/2017 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
23/01/2017 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
20/01/2017 |
2.89
|
100 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
19/01/2017 |
2.89
|
500 | 2.81 | 2.89 | 2.89 | 0 | 0 | 0 |
18/01/2017 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 |
17/01/2017 |
2.81
|
600 | 2.81 | 2.81 | 2.73 | 0 | 0 | 0 |
16/01/2017 |
2.81
|
2,800 | 2.73 | 2.81 | 2.73 | 0 | 0 | 0 |
13/01/2017 |
2.73
|
1,000 | 2.81 | 2.81 | 2.73 | 0 | 0 | 0 |
12/01/2017 |
2.81
|
14,400 | 2.81 | 2.81 | 2.73 | 0 | 0 | 0 |
11/01/2017 |
2.81
|
2,100 | 2.73 | 2.89 | 2.81 | 0 | 0 | 0 |
10/01/2017 |
2.73
|
300 | 2.89 | 2.89 | 2.73 | 0 | 0 | 0 |
09/01/2017 |
2.89
|
6,200 | 2.81 | 2.89 | 2.81 | 0 | 0 | 0 |
06/01/2017 |
2.81
|
1,500 | 2.81 | 2.89 | 2.73 | 0 | 0 | 0 |
05/01/2017 |
2.81
|
6,900 | 2.73 | 2.89 | 2.81 | 0 | 0 | 0 |
04/01/2017 |
2.73
|
5,000 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 |
03/01/2017 |
2.73
|
4,400 | 2.96 | 2.96 | 2.73 | 0 | 0 | 0 |
30/12/2016 |
2.96
|
700 | 2.89 | 2.96 | 2.89 | 0 | 0 | 0 |
29/12/2016 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
28/12/2016 |
2.89
|
300 | 2.73 | 2.89 | 2.89 | 0 | 0 | 0 |
27/12/2016 |
2.73
|
0 | 2.81 | 2.73 | 2.73 | 0 | 0 | 0 |
26/12/2016 |
2.81
|
10,300 | 2.81 | 2.81 | 2.65 | 0 | 0 | 0 |
23/12/2016 |
2.81
|
1,100 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 |
22/12/2016 |
2.81
|
15,100 | 2.89 | 2.89 | 2.73 | 0 | 0 | 0 |
21/12/2016 |
2.89
|
4,500 | 2.65 | 2.89 | 2.81 | 0 | 0 | 0 |
20/12/2016 |
2.65
|
9,800 | 2.89 | 2.89 | 2.65 | 0 | 0 | 0 |
19/12/2016 |
2.89
|
5,400 | 2.89 | 2.96 | 2.89 | 0 | 0 | 0 |
16/12/2016 |
2.89
|
300 | 2.96 | 2.96 | 2.81 | 0 | 0 | 0 |
15/12/2016 |
2.96
|
3,000 | 2.73 | 2.96 | 2.89 | 0 | 0 | 0 |
14/12/2016 |
2.73
|
6,200 | 2.96 | 2.96 | 2.73 | 0 | 0 | 0 |
13/12/2016 |
2.96
|
13,700 | 3.35 | 3.35 | 2.89 | 0 | 0 | 0 |
12/12/2016 |
3.35
|
500 | 3.04 | 3.35 | 3.28 | 0 | 0 | 0 |
09/12/2016 |
3.04
|
9,800 | 2.81 | 3.04 | 2.73 | 0 | 0 | 0 |
08/12/2016 |
2.81
|
95,800 | 3.12 | 3.12 | 2.65 | 0 | 0 | 0 |
07/12/2016 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
06/12/2016 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
05/12/2016 |
3.12
|
0 | 3.20 | 3.12 | 3.12 | 0 | 0 | 0 |
02/12/2016 |
3.20
|
7,600 | 3.20 | 3.20 | 3.12 | 0 | 0 | 0 |
01/12/2016 |
3.20
|
1,200 | 2.96 | 3.20 | 3.04 | 0 | 0 | 0 |
30/11/2016 |
2.96
|
200 | 3.04 | 3.04 | 2.96 | 0 | 0 | 0 |
29/11/2016 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
28/11/2016 |
3.04
|
700 | 3.35 | 3.35 | 3.04 | 0 | 0 | 0 |
25/11/2016 |
3.35
|
300 | 3.28 | 3.35 | 3.35 | 0 | 0 | 0 |
24/11/2016 |
3.28
|
31,000 | 3.43 | 3.43 | 2.96 | 0 | 0 | 0 |
23/11/2016 |
3.43
|
900 | 3.35 | 3.43 | 3.43 | 0 | 0 | 0 |
22/11/2016 |
3.35
|
800 | 3.51 | 3.51 | 3.35 | 0 | 0 | 0 |
21/11/2016 |
3.51
|
2,500 | 3.35 | 3.51 | 3.43 | 0 | 0 | 0 |
18/11/2016 |
3.35
|
2,500 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
17/11/2016 |
3.35
|
3,000 | 3.51 | 3.51 | 3.35 | 0 | 0 | 0 |
16/11/2016 |
3.51
|
1,400 | 3.35 | 3.51 | 3.28 | 0 | 0 | 0 |
15/11/2016 |
3.35
|
800 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
14/11/2016 |
3.35
|
46,000 | 3.51 | 3.51 | 2.96 | 0 | 0 | 0 |
11/11/2016 |
3.51
|
4,600 | 3.82 | 4.06 | 3.28 | 0 | 0 | 0 |
10/11/2016 |
3.82
|
1,100 | 3.90 | 3.90 | 3.82 | 0 | 0 | 0 |
09/11/2016 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
08/11/2016 |
3.90
|
32,900 | 3.67 | 4.21 | 3.74 | 0 | 0 | 0 |
07/11/2016 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
04/11/2016 |
3.67
|
2,200 | 3.35 | 3.74 | 3.59 | 0 | 0 | 0 |
03/11/2016 |
3.35
|
100 | 3.59 | 3.59 | 3.35 | 0 | 0 | 0 |
02/11/2016 |
3.59
|
5,900 | 3.82 | 4.37 | 3.59 | 0 | 0 | 0 |
01/11/2016 |
3.82
|
100 | 3.74 | 3.82 | 3.82 | 0 | 0 | 0 |
31/10/2016 |
3.74
|
100 | 3.35 | 3.74 | 3.74 | 0 | 0 | 0 |
28/10/2016 |
3.35
|
1,900 | 3.82 | 3.82 | 3.28 | 0 | 0 | 0 |
27/10/2016 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
26/10/2016 |
3.82
|
100 | 3.90 | 3.90 | 3.82 | 0 | 0 | 0 |
25/10/2016 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
24/10/2016 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
21/10/2016 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
20/10/2016 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
19/10/2016 |
3.90
|
500 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
18/10/2016 |
3.90
|
100 | 3.82 | 3.90 | 3.90 | 0 | 0 | 0 |
17/10/2016 |
3.82
|
500 | 3.51 | 3.82 | 3.82 | 0 | 0 | 0 |
14/10/2016 |
3.51
|
200 | 3.67 | 3.67 | 3.51 | 0 | 0 | 0 |
13/10/2016 |
3.67
|
100 | 3.74 | 3.74 | 3.67 | 0 | 0 | 0 |
12/10/2016 |
3.74
|
400 | 3.98 | 3.98 | 3.74 | 0 | 0 | 0 |
11/10/2016 |
3.98
|
100 | 3.90 | 3.98 | 3.98 | 0 | 0 | 0 |
10/10/2016 |
3.90
|
100 | 3.82 | 3.90 | 3.90 | 0 | 0 | 0 |
07/10/2016 |
3.82
|
500 | 3.90 | 3.90 | 3.43 | 0 | 0 | 0 |
06/10/2016 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
05/10/2016 |
3.90
|
100 | 3.59 | 3.90 | 3.90 | 0 | 0 | 0 |
04/10/2016 |
3.59
|
1,000 | 3.98 | 3.98 | 3.59 | 0 | 0 | 0 |
03/10/2016 |
3.98
|
1,700 | 3.90 | 4.52 | 3.98 | 0 | 0 | 0 |
30/09/2016 |
3.90
|
1,000 | 4.06 | 4.06 | 3.90 | 0 | 0 | 0 |
29/09/2016 |
4.06
|
62,000 | 3.74 | 4.29 | 3.74 | 0 | 0 | 0 |
28/09/2016 |
3.74
|
2,100 | 3.82 | 3.82 | 3.74 | 0 | 0 | 0 |
27/09/2016 |
3.82
|
4,300 | 3.98 | 3.98 | 3.82 | 0 | 0 | 0 |
26/09/2016 |
3.98
|
35,400 | 3.51 | 4.06 | 3.43 | 0 | 0 | 0 |
23/09/2016 |
3.51
|
25,300 | 3.51 | 3.90 | 3.51 | 0 | 0 | 0 |
22/09/2016 |
3.51
|
8,700 | 3.74 | 3.74 | 3.51 | 0 | 0 | 0 |
21/09/2016 |
3.74
|
600 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
20/09/2016 |
3.74
|
4,800 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
19/09/2016 |
3.74
|
2,100 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |