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) |
-0.10 | -2.50% | 155,300 | -35,020 | -0.1 |
3.90
4.10
3.90
|
2 tháng
(2024-07-22) |
-0.20 | -4.88% | 872,500 | -132,020 | -0.5 |
3.90
4.20
3.90
|
3 tháng
(2024-06-24) |
-0.30 | -7.14% | 1,708,700 | -221,420 | -0.9 |
3.90
4.30
3.90
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 4,335,900 | -295,320 | -1.2 |
3.80
4.50
3.90
|
12 tháng
(2023-09-26) |
-1.50 | -27.78% | 7,960,300 | -390,620 | -1.7 |
3.80
5.50
3.90
|
24 tháng
(2022-10-03) |
-3.50 | -47.30% | 27,298,049 | -174,120 | -0.8 |
3.80
7.40
3.90
|
36 tháng
(2021-10-06) |
-6.10 | -61% | 104,303,751 | 37,212 | 1.4 |
3.80
11.10
3.90
|
60 tháng
(2019-10-17) |
0.53 | 15.89% | 168,214,168 | -136,028 | 0.2 |
2.40
11.10
3.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
3.75
|
500 | 3.56 | 3.75 | 3.75 | 0 | 0 | 0 |
18/09/2018 |
3.56
|
22,000 | 3.65 | 3.65 | 3.56 | 0 | 0 | 0 |
17/09/2018 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
14/09/2018 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
13/09/2018 |
3.65
|
25,500 | 3.75 | 3.75 | 3.56 | 0 | 0 | 0 |
12/09/2018 |
3.75
|
5,800 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
11/09/2018 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
10/09/2018 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
07/09/2018 |
3.75
|
1,900 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
06/09/2018 |
3.75
|
100 | 3.85 | 3.85 | 3.75 | 0 | 0 | 0 |
05/09/2018 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
04/09/2018 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
31/08/2018 |
3.85
|
3,000 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
30/08/2018 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
29/08/2018 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
28/08/2018 |
3.85
|
1,300 | 3.75 | 3.85 | 3.85 | 0 | 0 | 0 |
27/08/2018 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
24/08/2018 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
23/08/2018 |
3.75
|
1,100 | 3.85 | 3.85 | 3.75 | 0 | 0 | 0 |
22/08/2018 |
3.85
|
20 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
21/08/2018 |
3.85
|
1,000 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
20/08/2018 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
17/08/2018 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
16/08/2018 |
3.85
|
3,000 | 3.75 | 3.85 | 3.85 | 0 | 0 | 0 |
15/08/2018 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
14/08/2018 |
3.75
|
1,000 | 3.85 | 3.85 | 3.75 | 0 | 0 | 0 |
13/08/2018 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
10/08/2018 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
09/08/2018 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
08/08/2018 |
3.85
|
1,200 | 3.85 | 3.85 | 3.75 | 0 | 0 | 0 |
07/08/2018 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
06/08/2018 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
03/08/2018 |
3.85
|
100 | 3.65 | 3.85 | 3.85 | 0 | 0 | 0 |
02/08/2018 |
3.65
|
1,000 | 4.04 | 4.04 | 3.65 | 0 | 0 | 0 |
01/08/2018 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
31/07/2018 |
4.04
|
100 | 3.94 | 4.04 | 4.04 | 0 | 0 | 0 |
30/07/2018 |
3.94
|
100 | 3.85 | 3.94 | 3.94 | 0 | 0 | 0 |
27/07/2018 |
3.85
|
100 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
26/07/2018 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
25/07/2018 |
3.85
|
1,000 | 3.94 | 3.94 | 3.85 | 0 | 0 | 0 |
24/07/2018 |
3.94
|
100 | 3.65 | 3.94 | 3.94 | 0 | 0 | 0 |
23/07/2018 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
20/07/2018 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
19/07/2018 |
3.65
|
5,000 | 3.75 | 3.75 | 3.65 | 0 | 0 | 0 |
18/07/2018 |
3.75
|
300 | 4.04 | 4.23 | 3.75 | 0 | 0 | 0 |
17/07/2018 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
16/07/2018 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
13/07/2018 |
4.04
|
5,100 | 3.94 | 4.04 | 3.65 | 0 | 0 | 0 |
12/07/2018 |
3.94
|
1,800 | 3.94 | 3.94 | 3.94 | 1,800 | 0 | 0.0 |
11/07/2018 |
3.94
|
100 | 3.85 | 3.94 | 3.94 | 0 | 0 | 0 |
10/07/2018 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
09/07/2018 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
06/07/2018 |
3.85
|
100 | 3.75 | 3.85 | 3.85 | 0 | 0 | 0 |
05/07/2018 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
04/07/2018 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
03/07/2018 |
3.75
|
1,050 | 3.65 | 3.75 | 3.75 | 0 | 0 | 0 |
02/07/2018 |
3.65
|
2,000 | 3.85 | 3.85 | 3.46 | 0 | 0 | 0 |
29/06/2018 |
3.85
|
15,000 | 3.94 | 3.94 | 3.85 | 0 | 0 | 0 |
28/06/2018 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
27/06/2018 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
26/06/2018 |
3.94
|
100 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
25/06/2018 |
3.94
|
1,800 | 3.85 | 3.94 | 3.85 | 0 | 0 | 0 |
22/06/2018 |
3.85
|
1,200 | 3.75 | 3.85 | 3.85 | 0 | 0 | 0 |
21/06/2018 |
3.75
|
1,000 | 3.65 | 3.75 | 3.75 | 0 | 0 | 0 |
20/06/2018 |
3.65
|
2,500 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
19/06/2018 |
3.65
|
500 | 3.94 | 3.94 | 3.65 | 0 | 0 | 0 |
18/06/2018 |
3.94
|
500 | 3.85 | 3.94 | 3.94 | 0 | 0 | 0 |
15/06/2018 |
3.85
|
2,200 | 3.65 | 3.85 | 3.85 | 0 | 500 | -0.0 |
14/06/2018 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
13/06/2018 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
12/06/2018 |
3.65
|
600 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
11/06/2018 |
3.65
|
300 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
08/06/2018 |
3.65
|
2,500 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
07/06/2018 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
06/06/2018 |
3.65
|
6,040 | 3.46 | 3.65 | 3.65 | 0 | 0 | 0 |
05/06/2018 |
3.46
|
7,000 | 3.75 | 3.75 | 3.46 | 0 | 0 | 0 |
04/06/2018 |
3.75
|
1,600 | 3.46 | 3.75 | 3.46 | 0 | 100 | -0.0 |
01/06/2018 |
3.46
|
5,000 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
31/05/2018 |
3.46
|
10,290 | 3.65 | 3.75 | 3.46 | 0 | 0 | 0 |
30/05/2018 |
3.65
|
2,000 | 3.56 | 3.65 | 3.65 | 0 | 0 | 0 |
29/05/2018 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
28/05/2018 |
3.56
|
2,000 | 3.65 | 3.65 | 3.56 | 0 | 0 | 0 |
25/05/2018 |
3.65
|
2,100 | 3.56 | 3.65 | 3.37 | 0 | 0 | 0 |
24/05/2018 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
23/05/2018 |
3.56
|
10,900 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
22/05/2018 |
3.56
|
19,200 | 3.85 | 3.85 | 3.46 | 0 | 0 | 0 |
21/05/2018 |
3.85
|
100 | 3.65 | 3.85 | 3.85 | 0 | 0 | 0 |
18/05/2018 |
3.65
|
10,000 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
17/05/2018 |
3.65
|
3,000 | 3.75 | 3.75 | 3.65 | 0 | 0 | 0 |
16/05/2018 |
3.75
|
3,700 | 3.56 | 3.85 | 3.75 | 0 | 0 | 0 |
15/05/2018 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
14/05/2018 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
11/05/2018 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
10/05/2018 |
3.56
|
14,800 | 3.56 | 3.65 | 3.56 | 0 | 0 | 0 |
09/05/2018 |
3.56
|
10,100 | 3.65 | 3.94 | 3.56 | 0 | 0 | 0 |
08/05/2018 |
3.65
|
25,000 | 3.94 | 3.94 | 3.65 | 0 | 0 | 0 |
07/05/2018 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
04/05/2018 |
3.94
|
200 | 3.75 | 3.94 | 3.94 | 0 | 0 | 0 |
03/05/2018 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
02/05/2018 |
3.75
|
1,000 | 3.94 | 3.94 | 3.75 | 0 | 0 | 0 |