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) |
22/11/2016 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
21/11/2016 |
4.08
|
2,050 | 4.16 | 4.16 | 4.08 | 0 | 0 | 0 |
18/11/2016 |
4.16
|
470 | 4.24 | 4.24 | 4.16 | 0 | 0 | 0 |
17/11/2016 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
16/11/2016 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
15/11/2016 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
14/11/2016 |
4.24
|
10 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
11/11/2016 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
10/11/2016 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
09/11/2016 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
08/11/2016 |
4.24
|
350 | 4.45 | 4.45 | 4.24 | 0 | 0 | 0 |
07/11/2016 |
4.45
|
400 | 4.20 | 4.45 | 4.45 | 0 | 0 | 0 |
04/11/2016 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
03/11/2016 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
02/11/2016 |
4.20
|
150 | 4.20 | 4.24 | 4.20 | 0 | 0 | 0 |
01/11/2016 |
4.20
|
30 | 3.93 | 4.20 | 4.20 | 0 | 0 | 0 |
31/10/2016 |
3.93
|
10 | 3.68 | 3.93 | 3.93 | 0 | 0 | 0 |
28/10/2016 |
3.68
|
10,000 | 3.94 | 3.94 | 3.68 | 0 | 0 | 0 |
27/10/2016 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
26/10/2016 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
25/10/2016 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
24/10/2016 |
3.94
|
3,030 | 4.24 | 4.24 | 3.94 | 0 | 0 | 0 |
21/10/2016 |
4.24
|
10 | 4.02 | 4.24 | 4.24 | 0 | 0 | 0 |
20/10/2016 |
4.02
|
1,000 | 3.76 | 4.02 | 4.02 | 0 | 0 | 0 |
19/10/2016 |
3.76
|
30 | 4.04 | 4.04 | 3.76 | 0 | 0 | 0 |
18/10/2016 |
4.04
|
10 | 3.78 | 4.04 | 4.04 | 0 | 0 | 0 |
17/10/2016 |
3.78
|
10 | 3.54 | 3.78 | 3.78 | 0 | 0 | 0 |
14/10/2016 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
13/10/2016 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
12/10/2016 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
11/10/2016 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
10/10/2016 |
3.54
|
5,600 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
07/10/2016 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
06/10/2016 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
05/10/2016 |
3.54
|
130 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
04/10/2016 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
03/10/2016 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
30/09/2016 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
29/09/2016 |
3.54
|
20 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
28/09/2016 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
27/09/2016 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
26/09/2016 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
23/09/2016 |
3.54
|
2,000 | 3.78 | 3.78 | 3.54 | 0 | 0 | 0 |
22/09/2016 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
21/09/2016 |
3.78
|
250 | 4.06 | 4.06 | 3.78 | 0 | 0 | 0 |
20/09/2016 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
19/09/2016 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
16/09/2016 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
15/09/2016 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
14/09/2016 |
4.06
|
650 | 4.36 | 4.36 | 4.06 | 0 | 0 | 0 |
13/09/2016 |
4.36
|
10 | 4.08 | 4.36 | 4.36 | 0 | 0 | 0 |
12/09/2016 |
4.08
|
30 | 3.83 | 4.08 | 4.08 | 0 | 0 | 0 |
09/09/2016 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
08/09/2016 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
07/09/2016 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
06/09/2016 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
05/09/2016 |
3.83
|
30 | 3.74 | 3.83 | 3.83 | 0 | 0 | 0 |
01/09/2016 |
3.74
|
220 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
31/08/2016 |
3.74
|
580 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
30/08/2016 |
3.74
|
6,120 | 3.74 | 3.74 | 3.66 | 0 | 0 | 0 |
29/08/2016 |
3.74
|
330 | 3.58 | 3.74 | 3.74 | 0 | 0 | 0 |
26/08/2016 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
25/08/2016 |
3.58
|
12,010 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
24/08/2016 |
3.58
|
10,000 | 3.83 | 3.83 | 3.58 | 0 | 0 | 0 |
23/08/2016 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
22/08/2016 |
3.83
|
120 | 3.58 | 3.83 | 3.66 | 0 | 0 | 0 |
19/08/2016 |
3.58
|
400 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
18/08/2016 |
3.58
|
20 | 3.74 | 3.74 | 3.58 | 0 | 0 | 0 |
17/08/2016 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
16/08/2016 |
3.74
|
3,000 | 3.83 | 3.83 | 3.74 | 0 | 0 | 0 |
15/08/2016 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
12/08/2016 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
11/08/2016 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
10/08/2016 |
3.83
|
540 | 3.58 | 3.83 | 3.58 | 0 | 0 | 0 |
09/08/2016 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
08/08/2016 |
3.58
|
2,310 | 3.66 | 3.66 | 3.58 | 0 | 0 | 0 |
05/08/2016 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
04/08/2016 |
3.66
|
3,510 | 3.58 | 3.66 | 3.58 | 0 | 0 | 0 |
03/08/2016 |
3.58
|
3,240 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
02/08/2016 |
3.58
|
7,000 | 3.66 | 3.66 | 3.58 | 0 | 0 | 0 |
01/08/2016 |
3.66
|
1,020 | 3.66 | 3.74 | 3.66 | 0 | 0 | 0 |
29/07/2016 |
3.66
|
2,000 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
28/07/2016 |
3.66
|
1,020 | 3.74 | 3.74 | 3.66 | 0 | 0 | 0 |
27/07/2016 |
3.74
|
20 | 3.58 | 3.74 | 3.74 | 0 | 0 | 0 |
26/07/2016 |
3.58
|
810 | 3.58 | 3.74 | 3.58 | 0 | 0 | 0 |
25/07/2016 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
22/07/2016 |
3.58
|
15,900 | 3.58 | 3.66 | 3.58 | 0 | 0 | 0 |
21/07/2016 |
3.58
|
7,200 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
20/07/2016 |
3.58
|
4,340 | 3.83 | 3.83 | 3.58 | 0 | 0 | 0 |
19/07/2016 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
18/07/2016 |
3.83
|
50 | 3.99 | 3.99 | 3.83 | 0 | 0 | 0 |
15/07/2016 |
3.99
|
80 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
14/07/2016 |
4.08
|
140 | 3.91 | 4.08 | 4.08 | 0 | 0 | 0 |
13/07/2016 |
3.91
|
290 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
12/07/2016 |
3.91
|
210 | 3.66 | 3.91 | 3.58 | 0 | 0 | 0 |
11/07/2016 |
3.66
|
1,270 | 3.50 | 3.66 | 3.66 | 0 | 0 | 0 |
08/07/2016 |
3.50
|
4,240 | 3.74 | 3.99 | 3.50 | 0 | 0 | 0 |
07/07/2016 |
3.74
|
10,450 | 3.99 | 4.16 | 3.74 | 0 | 0 | 0 |
06/07/2016 |
3.99
|
6,080 | 4.24 | 4.24 | 3.99 | 0 | 0 | 0 |
05/07/2016 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |