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) |
-0.34 | -6.39% | 237,400 | 0 | 0 |
4.78
5.32
4.98
|
2 tháng
(2024-07-22) |
-0.52 | -9.45% | 586,400 | 23,700 | 0.1 |
4.73
5.60
4.98
|
3 tháng
(2024-06-24) |
-0.54 | -9.78% | 895,000 | -2,500 | -0.0 |
4.73
5.86
4.98
|
6 tháng
(2024-03-25) |
-0.98 | -16.44% | 3,849,100 | -52,500 | -0.3 |
4.73
6.10
4.98
|
12 tháng
(2023-09-26) |
-0.82 | -14.14% | 8,771,100 | 20,300 | 0.2 |
4.73
6.49
4.98
|
24 tháng
(2022-10-03) |
-3.42 | -40.71% | 41,989,800 | 118,060 | 1.4 |
3.84
8.78
4.98
|
36 tháng
(2021-10-06) |
-1.13 | -18.51% | 119,211,600 | 16,908 | 12.2 |
3.84
46.11
4.98
|
60 tháng
(2019-10-17) |
1.65 | 49.40% | 121,056,150 | 24,328 | 12.2 |
2.17
46.11
4.98
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
18/09/2018 |
3.37
|
5,360 | 3.61 | 3.61 | 3.36 | 0 | 0 | 0 |
17/09/2018 |
3.61
|
12,290 | 3.47 | 3.61 | 3.28 | 0 | 0 | 0 |
14/09/2018 |
3.47
|
1,250 | 3.37 | 3.59 | 3.33 | 0 | 0 | 0 |
13/09/2018 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
12/09/2018 |
3.37
|
3,850 | 3.37 | 3.39 | 3.28 | 0 | 0 | 0 |
11/09/2018 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
10/09/2018 |
3.37
|
50 | 3.61 | 3.84 | 3.37 | 0 | 0 | 0 |
07/09/2018 |
3.61
|
4,090 | 3.38 | 3.61 | 3.34 | 0 | 0 | 0 |
06/09/2018 |
3.38
|
13,220 | 3.17 | 3.38 | 3.22 | 0 | 0 | 0 |
05/09/2018 |
3.17
|
240 | 3.39 | 3.48 | 3.17 | 0 | 0 | 0 |
04/09/2018 |
3.39
|
21,380 | 3.49 | 3.49 | 3.34 | 0 | 0 | 0 |
31/08/2018 |
3.49
|
20 | 3.42 | 3.49 | 3.41 | 0 | 0 | 0 |
30/08/2018 |
3.42
|
560 | 3.41 | 3.42 | 3.41 | 0 | 0 | 0 |
29/08/2018 |
3.41
|
570 | 3.66 | 3.66 | 3.41 | 0 | 0 | 0 |
28/08/2018 |
3.66
|
11,160 | 3.49 | 3.73 | 3.28 | 0 | 0 | 0 |
27/08/2018 |
3.49
|
10,450 | 3.44 | 3.49 | 3.39 | 0 | 0 | 0 |
24/08/2018 |
3.44
|
1,650 | 3.39 | 3.44 | 3.33 | 0 | 600 | -0.0 |
23/08/2018 |
3.39
|
20 | 3.44 | 3.44 | 3.39 | 0 | 0 | 0 |
22/08/2018 |
3.44
|
1,110 | 3.39 | 3.44 | 3.23 | 0 | 0 | 0 |
21/08/2018 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
20/08/2018 |
3.39
|
200 | 3.28 | 3.39 | 3.39 | 0 | 0 | 0 |
17/08/2018 |
3.28
|
30 | 3.39 | 3.39 | 3.28 | 0 | 0 | 0 |
16/08/2018 |
3.39
|
7,880 | 3.41 | 3.41 | 3.33 | 0 | 0 | 0 |
15/08/2018 |
3.41
|
3,110 | 3.44 | 3.44 | 3.28 | 0 | 0 | 0 |
14/08/2018 |
3.44
|
6,250 | 3.33 | 3.44 | 3.28 | 0 | 0 | 0 |
13/08/2018 |
3.33
|
6,560 | 3.33 | 3.57 | 3.33 | 0 | 0 | 0 |
10/08/2018 |
3.33
|
18,000 | 3.44 | 3.44 | 3.28 | 0 | 0 | 0 |
09/08/2018 |
3.44
|
38,090 | 3.47 | 3.47 | 3.23 | 0 | 0 | 0 |
08/08/2018 |
3.47
|
10 | 3.39 | 3.47 | 3.47 | 0 | 0 | 0 |
07/08/2018 |
3.39
|
20 | 3.22 | 3.39 | 3.39 | 0 | 0 | 0 |
06/08/2018 |
3.22
|
3,800 | 3.25 | 3.25 | 3.03 | 0 | 0 | 0 |
03/08/2018 |
3.25
|
4,040 | 3.49 | 3.49 | 3.25 | 0 | 0 | 0 |
02/08/2018 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
01/08/2018 |
3.49
|
10 | 3.39 | 3.49 | 3.49 | 0 | 0 | 0 |
31/07/2018 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
30/07/2018 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
27/07/2018 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
26/07/2018 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
25/07/2018 |
3.39
|
10 | 3.33 | 3.39 | 3.39 | 0 | 0 | 0 |
24/07/2018 |
3.33
|
30 | 3.33 | 3.44 | 3.33 | 0 | 0 | 0 |
23/07/2018 |
3.33
|
80 | 3.42 | 3.42 | 3.18 | 0 | 0 | 0 |
20/07/2018 |
3.42
|
5,020 | 3.43 | 3.43 | 3.19 | 0 | 0 | 0 |
19/07/2018 |
3.43
|
4,000 | 3.49 | 3.49 | 3.43 | 0 | 0 | 0 |
18/07/2018 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
17/07/2018 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
16/07/2018 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
13/07/2018 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
12/07/2018 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
11/07/2018 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
10/07/2018 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
09/07/2018 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
06/07/2018 |
3.49
|
2,010 | 3.49 | 3.49 | 3.25 | 0 | 0 | 0 |
05/07/2018 |
3.49
|
4,960 | 3.56 | 3.56 | 3.31 | 0 | 0 | 0 |
04/07/2018 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
03/07/2018 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
02/07/2018 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
29/06/2018 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
28/06/2018 |
3.56
|
40 | 3.62 | 3.62 | 3.37 | 0 | 0 | 0 |
27/06/2018 |
3.62
|
10 | 3.88 | 3.88 | 3.62 | 0 | 0 | 0 |
26/06/2018 |
3.88
|
10 | 3.78 | 3.88 | 3.88 | 0 | 0 | 0 |
25/06/2018 |
3.78
|
120 | 3.55 | 3.79 | 3.31 | 0 | 0 | 0 |
22/06/2018 |
3.55
|
80 | 3.55 | 3.55 | 3.39 | 0 | 0 | 0 |
21/06/2018 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
20/06/2018 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
19/06/2018 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
18/06/2018 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
15/06/2018 |
3.55
|
10 | 3.50 | 3.55 | 3.55 | 0 | 0 | 0 |
14/06/2018 |
3.50
|
10 | 3.33 | 3.50 | 3.50 | 0 | 0 | 0 |
13/06/2018 |
3.33
|
140 | 3.49 | 3.49 | 3.28 | 0 | 10 | -0 |
12/06/2018 |
3.49
|
4,020 | 3.38 | 3.49 | 3.22 | 0 | 0 | 0 |
11/06/2018 |
3.38
|
210 | 3.49 | 3.49 | 3.25 | 0 | 0 | 0 |
08/06/2018 |
3.49
|
20 | 3.50 | 3.53 | 3.49 | 0 | 0 | 0 |
07/06/2018 |
3.50
|
10 | 3.33 | 3.50 | 3.50 | 0 | 0 | 0 |
06/06/2018 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
05/06/2018 |
3.33
|
10,140 | 3.33 | 3.33 | 3.11 | 0 | 0 | 0 |
04/06/2018 |
3.33
|
10 | 3.49 | 3.49 | 3.33 | 0 | 0 | 0 |
01/06/2018 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
31/05/2018 |
3.49
|
20 | 3.38 | 3.62 | 3.49 | 0 | 0 | 0 |
30/05/2018 |
3.38
|
200 | 3.38 | 3.38 | 3.28 | 0 | 0 | 0 |
29/05/2018 |
3.38
|
10 | 3.33 | 3.38 | 3.38 | 0 | 0 | 0 |
28/05/2018 |
3.33
|
400 | 3.47 | 3.47 | 3.27 | 0 | 0 | 0 |
25/05/2018 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
24/05/2018 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
23/05/2018 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
22/05/2018 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
21/05/2018 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
18/05/2018 |
3.47
|
10 | 3.38 | 3.47 | 3.47 | 0 | 0 | 0 |
17/05/2018 |
3.38
|
70 | 3.38 | 3.38 | 3.16 | 0 | 0 | 0 |
16/05/2018 |
3.38
|
4,350 | 3.50 | 3.50 | 3.27 | 0 | 0 | 0 |
15/05/2018 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
14/05/2018 |
3.50
|
10 | 3.39 | 3.50 | 3.50 | 0 | 0 | 0 |
11/05/2018 |
3.39
|
500 | 3.50 | 3.50 | 3.26 | 0 | 0 | 0 |
10/05/2018 |
3.50
|
10 | 3.43 | 3.50 | 3.50 | 0 | 0 | 0 |
09/05/2018 |
3.43
|
700 | 3.50 | 3.50 | 3.26 | 0 | 0 | 0 |
08/05/2018 |
3.50
|
800 | 3.44 | 3.50 | 3.50 | 0 | 0 | 0 |
07/05/2018 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
04/05/2018 |
3.44
|
40 | 3.44 | 3.44 | 3.38 | 0 | 0 | 0 |
03/05/2018 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
02/05/2018 |
3.44
|
10,100 | 3.56 | 3.56 | 3.38 | 0 | 0 | 0 |