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 | -0.83% | 294,100 | -1,300 | -0.0 |
11.90
12.10
11.90
|
2 tháng
(2024-07-22) |
-1 | -7.75% | 830,900 | 11,100 | 0.1 |
11.75
13
11.90
|
3 tháng
(2024-06-24) |
-1.60 | -11.85% | 1,520,700 | 8,800 | 0.1 |
11.75
13.65
11.90
|
6 tháng
(2024-03-25) |
-1.15 | -8.81% | 3,747,100 | -10,900 | -0.2 |
11.75
13.75
11.90
|
12 tháng
(2023-09-26) |
-1.80 | -13.14% | 9,337,800 | -156,364 | -1.9 |
11.75
14.20
11.90
|
24 tháng
(2022-10-03) |
-1.11 | -8.56% | 38,426,200 | -181,852 | -1.4 |
8.15
15.55
11.90
|
36 tháng
(2021-10-06) |
-0.03 | -0.24% | 110,054,400 | -542,311 | -7.3 |
8.15
31.26
11.90
|
60 tháng
(2019-10-17) |
0.45 | 3.92% | 145,894,360 | -249,461 | -3.7 |
7.19
31.26
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
3.49
|
10 | 3.42 | 3.49 | 3.49 | 0 | 0 | 0 |
26/04/2018 |
3.42
|
54,850 | 3.46 | 3.46 | 3.34 | 0 | 0 | 0 |
24/04/2018 |
3.46
|
50 | 3.46 | 3.49 | 3.46 | 0 | 0 | 0 |
23/04/2018 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
20/04/2018 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
19/04/2018 |
3.46
|
20 | 3.49 | 3.49 | 3.46 | 0 | 0 | 0 |
18/04/2018 |
3.49
|
10 | 3.42 | 3.49 | 3.49 | 0 | 0 | 0 |
17/04/2018 |
3.42
|
30,480 | 3.26 | 3.48 | 3.26 | 0 | 1,000 | -0.0 |
16/04/2018 |
3.26
|
6,080 | 3.26 | 3.27 | 3.26 | 5,000 | 790 | 0.0 |
13/04/2018 |
3.26
|
4,140 | 3.16 | 3.27 | 3.16 | 0 | 0 | 0 |
12/04/2018 |
3.16
|
300 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
11/04/2018 |
3.16
|
580 | 3.16 | 3.31 | 3.16 | 0 | 500 | -0.0 |
10/04/2018 |
3.16
|
80 | 3.31 | 3.31 | 3.08 | 0 | 60 | -0.0 |
09/04/2018 |
3.31
|
32,250 | 3.26 | 3.31 | 3.16 | 0 | 0 | 0 |
06/04/2018 |
3.26
|
27,440 | 3.16 | 3.26 | 3.16 | 0 | 0 | 0 |
05/04/2018 |
3.16
|
3,000 | 3.30 | 3.30 | 3.16 | 0 | 0 | 0 |
04/04/2018 |
3.30
|
30 | 3.30 | 3.30 | 3.12 | 0 | 0 | 0 |
03/04/2018 |
3.30
|
2,090 | 3.12 | 3.33 | 3.14 | 0 | 0 | 0 |
02/04/2018 |
3.12
|
21,060 | 3.12 | 3.31 | 3.12 | 0 | 0 | 0 |
30/03/2018 |
3.12
|
35,660 | 3.12 | 3.23 | 3.12 | 0 | 0 | 0 |
29/03/2018 |
3.12
|
18,490 | 3.20 | 3.20 | 3.07 | 0 | 0 | 0 |
28/03/2018 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
27/03/2018 |
3.20
|
2,780 | 3.05 | 3.20 | 3.08 | 0 | 0 | 0 |
26/03/2018 |
3.05
|
10,030 | 3.14 | 3.14 | 3.05 | 0 | 0 | 0 |
23/03/2018 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
22/03/2018 |
3.14
|
10 | 3.11 | 3.14 | 3.14 | 0 | 0 | 0 |
21/03/2018 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
20/03/2018 |
3.11
|
300 | 3.11 | 3.11 | 3.11 | 300 | 0 | 0.0 |
19/03/2018 |
3.11
|
37,030 | 3.08 | 3.16 | 3.05 | 0 | 0 | 0 |
16/03/2018 |
3.08
|
1,900 | 3.09 | 3.09 | 3.08 | 0 | 0 | 0 |
15/03/2018 |
3.09
|
37,610 | 3.08 | 3.16 | 3.08 | 500 | 15,610 | -0.1 |
14/03/2018 |
3.08
|
43,630 | 3.08 | 3.10 | 3.01 | 1,000 | 25,180 | -0.2 |
13/03/2018 |
3.08
|
3,410 | 3.01 | 3.08 | 2.97 | 0 | 1,000 | -0.0 |
12/03/2018 |
3.01
|
35,430 | 2.99 | 3.01 | 2.97 | 2,440 | 200 | 0.0 |
09/03/2018 |
2.99
|
18,020 | 3.08 | 3.08 | 2.99 | 10 | 15,000 | -0.1 |
08/03/2018 |
3.08
|
16,430 | 3.08 | 3.12 | 2.99 | 0 | 5,410 | -0.0 |
07/03/2018 |
3.08
|
25,550 | 3.05 | 3.08 | 2.97 | 0 | 0 | 0 |
06/03/2018 |
3.05
|
75,020 | 3.08 | 3.10 | 2.87 | 4,210 | 8,010 | -0.0 |
05/03/2018 |
3.08
|
37,900 | 3.10 | 3.10 | 3.08 | 0 | 30,000 | -0.2 |
02/03/2018 |
3.10
|
27,960 | 3.08 | 3.10 | 3.08 | 0 | 15,050 | -0.1 |
01/03/2018 |
3.08
|
22,030 | 3.08 | 3.12 | 3.08 | 0 | 7,280 | -0.1 |
28/02/2018 |
3.08
|
9,630 | 3.05 | 3.08 | 2.97 | 0 | 0 | 0 |
27/02/2018 |
3.05
|
5,580 | 3.04 | 3.05 | 2.97 | 50 | 0 | 0.0 |
26/02/2018 |
3.04
|
7,250 | 2.98 | 3.04 | 2.97 | 6,780 | 0 | 0.1 |
23/02/2018 |
2.98
|
60,090 | 3.05 | 3.05 | 2.84 | 49,470 | 0 | 0.4 |
22/02/2018 |
3.05
|
5,040 | 3.05 | 3.05 | 3.02 | 5,020 | 0 | 0.0 |
21/02/2018 |
3.05
|
3,950 | 3.01 | 3.05 | 2.97 | 3,860 | 3,160 | 0.0 |
13/02/2018 |
3.01
|
90 | 3.05 | 3.05 | 3.01 | 0 | 0 | 0 |
12/02/2018 |
3.05
|
2,170 | 3.04 | 3.08 | 3.04 | 2,150 | 0 | 0.0 |
09/02/2018 |
3.04
|
5,230 | 2.94 | 3.04 | 2.90 | 5,090 | 2,740 | 0.0 |
08/02/2018 |
2.94
|
5,020 | 2.97 | 2.97 | 2.92 | 5,010 | 0 | 0.0 |
07/02/2018 |
2.97
|
27,450 | 2.90 | 2.97 | 2.90 | 27,300 | 3,870 | 0.2 |
06/02/2018 |
2.90
|
1,150 | 2.90 | 2.90 | 2.70 | 100 | 110 | -0 |
05/02/2018 |
2.90
|
5,020 | 2.90 | 2.90 | 2.90 | 5,000 | 0 | 0.0 |
02/02/2018 |
2.90
|
14,170 | 2.97 | 2.97 | 2.82 | 0 | 13,570 | -0.1 |
01/02/2018 |
2.97
|
12,380 | 2.90 | 2.97 | 2.86 | 0 | 10,000 | -0.1 |
31/01/2018 |
2.90
|
2,280 | 2.97 | 2.97 | 2.90 | 930 | 2,080 | -0.0 |
30/01/2018 |
2.97
|
21,890 | 2.97 | 2.97 | 2.89 | 20,560 | 0 | 0.2 |
29/01/2018 |
2.97
|
12,610 | 3.08 | 3.08 | 2.88 | 0 | 0 | 0 |
26/01/2018 |
3.08
|
1,400 | 3.05 | 3.16 | 3.05 | 0 | 0 | 0 |
25/01/2018 |
3.05
|
1,140 | 3.02 | 3.14 | 3.05 | 0 | 0 | 0 |
22/01/2018 |
3.02
|
8,160 | 3.05 | 3.16 | 3.02 | 8,150 | 0 | 0.1 |
19/01/2018 |
3.05
|
1,360 | 3.18 | 3.18 | 3.05 | 0 | 0 | 0 |
18/01/2018 |
3.18
|
10,210 | 3.19 | 3.19 | 3.05 | 0 | 0 | 0 |
17/01/2018 |
3.19
|
1,670 | 3.19 | 3.19 | 3.05 | 1,160 | 0 | 0.0 |
16/01/2018 |
3.19
|
6,540 | 3.16 | 3.20 | 2.97 | 1,200 | 6,010 | -0.0 |
15/01/2018 |
3.16
|
2,420 | 3.23 | 3.23 | 3.16 | 2,280 | 0 | 0.0 |
12/01/2018 |
3.23
|
72,920 | 3.23 | 3.31 | 3.16 | 0 | 4,000 | -0.0 |
11/01/2018 |
3.23
|
30,370 | 3.03 | 3.23 | 3.03 | 0 | 0 | 0 |
10/01/2018 |
3.03
|
15,710 | 2.83 | 3.03 | 3.01 | 0 | 0 | 0 |
09/01/2018 |
2.83
|
3,240 | 2.90 | 3.10 | 2.83 | 1,000 | 0 | 0.0 |
08/01/2018 |
2.90
|
25,010 | 3.10 | 3.15 | 2.90 | 0 | 0 | 0 |
05/01/2018 |
3.10
|
330 | 3.12 | 3.12 | 3.10 | 0 | 0 | 0 |
04/01/2018 |
3.12
|
17,030 | 3.03 | 3.15 | 3.02 | 15,500 | 0 | 0.1 |
03/01/2018 |
3.03
|
630 | 3.14 | 3.27 | 3.02 | 0 | 0 | 0 |
02/01/2018 |
3.14
|
330 | 3.01 | 3.16 | 3.01 | 0 | 0 | 0 |
29/12/2017 |
3.01
|
5,440 | 3.02 | 3.18 | 3.01 | 0 | 0 | 0 |
28/12/2017 |
3.02
|
7,350 | 3.02 | 3.21 | 3.01 | 0 | 330 | -0.0 |
27/12/2017 |
3.02
|
18,120 | 3.01 | 3.22 | 3.01 | 0 | 0 | 0 |
26/12/2017 |
3.01
|
50,540 | 3.21 | 3.21 | 3.01 | 2,400 | 0 | 0.0 |
25/12/2017 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
22/12/2017 |
3.21
|
30 | 3.09 | 3.21 | 3.09 | 0 | 0 | 0 |
21/12/2017 |
3.09
|
60 | 3.27 | 3.44 | 3.08 | 0 | 0 | 0 |
20/12/2017 |
3.27
|
100 | 3.21 | 3.27 | 3.08 | 0 | 0 | 0 |
19/12/2017 |
3.21
|
5,700 | 3.25 | 3.25 | 3.21 | 0 | 5,000 | -0.0 |
18/12/2017 |
3.25
|
34,590 | 3.23 | 3.25 | 3.21 | 0 | 1,590 | -0.0 |
15/12/2017 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
14/12/2017 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
13/12/2017 |
3.23
|
10,030 | 3.08 | 3.23 | 2.97 | 10,000 | 500 | 0.1 |
12/12/2017 |
3.08
|
170 | 3.07 | 3.18 | 3.08 | 0 | 0 | 0 |
11/12/2017 |
3.07
|
60 | 3.07 | 3.28 | 3.07 | 0 | 0 | 0 |
08/12/2017 |
3.07
|
40 | 3.15 | 3.15 | 3.07 | 0 | 0 | 0 |
07/12/2017 |
3.15
|
110 | 3.15 | 3.17 | 3.15 | 0 | 0 | 0 |
06/12/2017 |
3.15
|
10 | 3.08 | 3.15 | 3.15 | 0 | 0 | 0 |
05/12/2017 |
3.08
|
1,270 | 3.07 | 3.20 | 3.08 | 0 | 20 | -0.0 |
04/12/2017 |
3.07
|
7,830 | 3.22 | 3.22 | 3.05 | 0 | 0 | 0 |
01/12/2017 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
30/11/2017 |
3.22
|
20 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
29/11/2017 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
28/11/2017 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |