Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.10 | 1.89% | 138,900 | 0 | 0 |
5.20
5.70
5.30
|
2 tháng
(2024-07-22) |
-0.80 | -12.90% | 371,100 | 0 | 0 |
5.10
6.40
5.30
|
3 tháng
(2024-06-20) |
-0.80 | -12.90% | 599,900 | 0 | 0 |
5.10
7.20
5.30
|
6 tháng
(2024-03-22) |
-2.60 | -32.50% | 1,933,600 | 19,100 | 0.1 |
5.10
8.50
5.30
|
12 tháng
(2023-09-25) |
-3.60 | -40% | 3,703,700 | 43,000 | 0.5 |
5
9
5.30
|
24 tháng
(2022-09-29) |
0.60 | 12.50% | 8,148,475 | 48,900 | 0.5 |
2.70
10.60
5.30
|
36 tháng
(2021-10-04) |
-0.70 | -11.48% | 18,851,394 | 45,030 | 0.5 |
2.70
10.70
5.30
|
60 tháng
(2019-10-15) |
1.50 | 38.46% | 37,439,372 | 49,130 | 0.6 |
1.40
10.70
5.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
24/04/2018 |
3.60
|
38,900 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
23/04/2018 |
3.60
|
25,500 | 4 | 4 | 3.60 | 0 | 0 | 0 |
20/04/2018 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
19/04/2018 |
4
|
3,010 | 4 | 4 | 4 | 0 | 0 | 0 |
18/04/2018 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
17/04/2018 |
4
|
4,000 | 4 | 4 | 3.80 | 0 | 0 | 0 |
16/04/2018 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
13/04/2018 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
12/04/2018 |
4
|
2,100 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
11/04/2018 |
4.10
|
11,200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
10/04/2018 |
4.10
|
960 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
09/04/2018 |
4.10
|
3,700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
06/04/2018 |
4.10
|
23,500 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
05/04/2018 |
3.90
|
10,110 | 3.60 | 3.90 | 3.70 | 0 | 0 | 0 |
04/04/2018 |
3.60
|
3,500 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
03/04/2018 |
3.70
|
7,500 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
02/04/2018 |
3.70
|
2,600 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
30/03/2018 |
3.70
|
10,400 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
29/03/2018 |
3.80
|
2,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
28/03/2018 |
3.80
|
10 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
27/03/2018 |
3.80
|
10,030 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
26/03/2018 |
3.80
|
10,200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
23/03/2018 |
3.80
|
3,600 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
22/03/2018 |
3.90
|
3,800 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
21/03/2018 |
3.90
|
4,100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
20/03/2018 |
3.90
|
3,100 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
19/03/2018 |
3.90
|
12,760 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
16/03/2018 |
3.90
|
2,990 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
15/03/2018 |
3.90
|
5,100 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
14/03/2018 |
3.90
|
21,830 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
13/03/2018 |
3.90
|
16,960 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
12/03/2018 |
4
|
8,097 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
09/03/2018 |
4.10
|
35,280 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
08/03/2018 |
4
|
31,130 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
07/03/2018 |
3.90
|
11,700 | 4 | 4 | 3.90 | 0 | 0 | 0 |
06/03/2018 |
4
|
3,600 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
05/03/2018 |
3.90
|
7,200 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
02/03/2018 |
3.90
|
9,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
01/03/2018 |
4
|
1,600 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
28/02/2018 |
3.90
|
17,900 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
27/02/2018 |
4
|
16,100 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
26/02/2018 |
4
|
3,000 | 4 | 4.10 | 4 | 2,000 | 0 | 0.0 |
23/02/2018 |
4
|
52,100 | 4 | 4 | 3.80 | 0 | 0 | 0 |
22/02/2018 |
4
|
5,900 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
21/02/2018 |
4.10
|
1,000 | 4 | 4.10 | 4.10 | 0 | 0 | 0 |
13/02/2018 |
4
|
1,400 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
12/02/2018 |
4.10
|
22,100 | 3.90 | 4.20 | 4.10 | 0 | 0 | 0 |
09/02/2018 |
3.90
|
53,600 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
08/02/2018 |
4.30
|
4,500 | 4.30 | 4.50 | 4 | 0 | 0 | 0 |
07/02/2018 |
4.30
|
1,210 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
06/02/2018 |
4.40
|
17,800 | 4 | 4.40 | 3.80 | 0 | 0 | 0 |
05/02/2018 |
4
|
12,500 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
02/02/2018 |
4.10
|
17,800 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
01/02/2018 |
4.10
|
31,850 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
31/01/2018 |
4.10
|
103,100 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
30/01/2018 |
4.30
|
33,900 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
29/01/2018 |
4.40
|
104,700 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
26/01/2018 |
4.50
|
18,600 | 4.20 | 4.60 | 4.30 | 0 | 0 | 0 |
25/01/2018 |
4.20
|
103,560 | 4.30 | 4.70 | 4 | 0 | 300 | -0.0 |
24/01/2018 |
4.30
|
127,600 | 4.50 | 4.50 | 4.10 | 0 | 300 | -0.0 |
23/01/2018 |
4.50
|
28,900 | 5 | 5 | 4.50 | 9,100 | 0 | 0.0 |
22/01/2018 |
5
|
68,600 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
19/01/2018 |
5.20
|
71,110 | 5.50 | 5.50 | 5.10 | 1,000 | 0 | 0.0 |
18/01/2018 |
5.50
|
102,000 | 5.50 | 6 | 5.30 | 600 | 0 | 0.0 |
17/01/2018 |
5.50
|
185,335 | 5 | 5.50 | 5 | 0 | 0 | 0 |
16/01/2018 |
5
|
59,730 | 4.60 | 5 | 4.40 | 500 | 0 | 0.0 |
15/01/2018 |
4.60
|
23,100 | 4.50 | 4.80 | 4.30 | 0 | 0 | 0 |
12/01/2018 |
4.50
|
24,800 | 4.60 | 4.70 | 4.30 | 0 | 0 | 0 |
11/01/2018 |
4.60
|
9,300 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
10/01/2018 |
4.30
|
71,725 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
09/01/2018 |
4.60
|
19,800 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
08/01/2018 |
4.60
|
12,800 | 4.90 | 5 | 4.60 | 0 | 0 | 0 |
05/01/2018 |
4.90
|
68,500 | 5.10 | 5.20 | 4.60 | 0 | 0 | 0 |
04/01/2018 |
5.10
|
68,700 | 4.90 | 5.30 | 5.10 | 0 | 500 | -0.0 |
03/01/2018 |
4.90
|
20,700 | 4.50 | 4.90 | 4.70 | 0 | 0 | 0 |
02/01/2018 |
4.50
|
85,000 | 4.10 | 4.50 | 4.10 | 0 | 0 | 0 |
29/12/2017 |
4.10
|
24,700 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
28/12/2017 |
4.10
|
24,212 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
27/12/2017 |
4.10
|
30,600 | 4.10 | 4.10 | 4 | 400 | 0 | 0.0 |
26/12/2017 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
25/12/2017 |
4.10
|
26,100 | 4 | 4.10 | 4 | 0 | 0 | 0 |
22/12/2017 |
4
|
9,200 | 4 | 4.10 | 4 | 0 | 0 | 0 |
21/12/2017 |
4
|
34,500 | 4 | 4 | 4 | 0 | 0 | 0 |
20/12/2017 |
4
|
11,700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
19/12/2017 |
4.10
|
9,800 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
18/12/2017 |
4.10
|
200 | 4 | 4.10 | 4 | 0 | 0 | 0 |
15/12/2017 |
4
|
9,700 | 3.90 | 4.10 | 4 | 0 | 0 | 0 |
14/12/2017 |
3.90
|
5,900 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
13/12/2017 |
4.10
|
8,210 | 4 | 4.10 | 4 | 0 | 0 | 0 |
12/12/2017 |
4
|
22,600 | 4.10 | 4.10 | 4 | 500 | 0 | 0.0 |
11/12/2017 |
4.10
|
20,400 | 4 | 4.20 | 4 | 0 | 0 | 0 |
08/12/2017 |
4
|
2,217 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
07/12/2017 |
4.10
|
52,000 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
06/12/2017 |
4.20
|
94,630 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
05/12/2017 |
4.10
|
28,100 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
04/12/2017 |
4.10
|
6,000 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
01/12/2017 |
4.20
|
9,000 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
30/11/2017 |
4.10
|
17,300 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
29/11/2017 |
4.30
|
4,900 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |