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) |
-0.17 | -5.01% | 669,800 | 0 | 0 |
3.22
3.40
3.23
|
2 tháng
(2024-07-22) |
-0.25 | -7.20% | 1,269,100 | -10 | -0.0 |
3.22
3.57
3.23
|
3 tháng
(2024-06-24) |
-0.29 | -8.26% | 1,762,200 | -32,810 | -0.1 |
3.22
3.57
3.23
|
6 tháng
(2024-03-25) |
-0.39 | -10.80% | 5,082,200 | -152,803 | -0.5 |
3.22
3.62
3.23
|
12 tháng
(2023-09-26) |
-0.23 | -6.67% | 11,476,500 | -167,503 | -0.6 |
3.22
3.66
3.23
|
24 tháng
(2022-10-03) |
-0.33 | -9.30% | 44,625,000 | -19,203 | 0.5 |
2.25
4.54
3.23
|
36 tháng
(2021-10-06) |
-4.68 | -59.24% | 151,611,700 | -318,089 | -1.4 |
2.25
11.70
3.23
|
60 tháng
(2019-10-17) |
0.60 | 22.90% | 288,025,140 | -250,739 | -0.6 |
2
11.70
3.23
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
3.98
|
20,210 | 3.99 | 3.99 | 3.83 | 550 | 0 | 0.0 |
26/04/2018 |
3.99
|
25,640 | 4 | 4 | 3.82 | 0 | 0 | 0 |
24/04/2018 |
4
|
1,170 | 4.03 | 4.03 | 3.90 | 0 | 0 | 0 |
23/04/2018 |
4.03
|
7,680 | 4.03 | 4.03 | 3.88 | 1,000 | 0 | 0.0 |
20/04/2018 |
4.03
|
34,940 | 4.03 | 4.03 | 3.87 | 0 | 0 | 0 |
19/04/2018 |
4.03
|
85,500 | 4.07 | 4.07 | 3.86 | 0 | 0 | 0 |
18/04/2018 |
4.07
|
31,520 | 4.09 | 4.09 | 4.07 | 0 | 0 | 0 |
17/04/2018 |
4.09
|
22,500 | 4 | 4.09 | 4 | 0 | 0 | 0 |
16/04/2018 |
4
|
26,380 | 4.05 | 4.06 | 3.80 | 0 | 0 | 0 |
13/04/2018 |
4.05
|
64,000 | 4.05 | 4.15 | 3.95 | 0 | 0 | 0 |
12/04/2018 |
4.05
|
16,920 | 4.05 | 4.05 | 3.81 | 0 | 0 | 0 |
11/04/2018 |
4.05
|
29,950 | 4.07 | 4.07 | 3.86 | 0 | 0 | 0 |
10/04/2018 |
4.07
|
22,980 | 4.03 | 4.07 | 3.80 | 0 | 0 | 0 |
09/04/2018 |
4.03
|
18,270 | 4.07 | 4.07 | 3.89 | 0 | 0 | 0 |
06/04/2018 |
4.07
|
9,760 | 4.09 | 4.09 | 4 | 0 | 0 | 0 |
05/04/2018 |
4.09
|
6,400 | 4.10 | 4.10 | 3.95 | 0 | 0 | 0 |
04/04/2018 |
4.10
|
41,110 | 4.09 | 4.13 | 4.01 | 0 | 0 | 0 |
03/04/2018 |
4.09
|
50,990 | 4.09 | 4.14 | 3.90 | 60 | 0 | 0.0 |
02/04/2018 |
4.09
|
2,570 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
30/03/2018 |
4.10
|
15,660 | 4 | 4.10 | 3.99 | 0 | 0 | 0 |
29/03/2018 |
4
|
5,540 | 4.02 | 4.02 | 3.94 | 0 | 0 | 0 |
28/03/2018 |
4.02
|
14,800 | 4.09 | 4.09 | 3.90 | 0 | 0 | 0 |
27/03/2018 |
4.09
|
4,170 | 4.09 | 4.09 | 3.96 | 0 | 0 | 0 |
26/03/2018 |
4.09
|
617,180 | 4.10 | 4.10 | 4.08 | 0 | 0 | 0 |
23/03/2018 |
4.10
|
290,180 | 4.10 | 4.10 | 3.85 | 1,400 | 0 | 0.0 |
22/03/2018 |
4.10
|
258,330 | 4.11 | 4.11 | 3.99 | 0 | 0 | 0 |
21/03/2018 |
4.11
|
547,650 | 4.15 | 4.15 | 3.98 | 510 | 0 | 0.0 |
20/03/2018 |
4.15
|
5,200 | 4.18 | 4.18 | 4 | 0 | 0 | 0 |
19/03/2018 |
4.18
|
535,520 | 4.19 | 4.27 | 3.99 | 15,000 | 0 | 0.1 |
16/03/2018 |
4.19
|
7,300 | 4.17 | 4.20 | 4.17 | 0 | 0 | 0 |
15/03/2018 |
4.17
|
71,810 | 4.18 | 4.23 | 4 | 10,000 | 0 | 0.0 |
14/03/2018 |
4.18
|
131,780 | 4.10 | 4.29 | 4.05 | 0 | 0 | 0 |
13/03/2018 |
4.10
|
38,010 | 4.30 | 4.30 | 4.01 | 0 | 0 | 0 |
12/03/2018 |
4.30
|
76,810 | 4.30 | 4.35 | 4 | 0 | 10,000 | -0.0 |
09/03/2018 |
4.30
|
53,070 | 4.30 | 4.35 | 4.20 | 0 | 4,000 | -0.0 |
08/03/2018 |
4.30
|
58,290 | 4.16 | 4.38 | 4.15 | 0 | 0 | 0 |
07/03/2018 |
4.16
|
74,820 | 4.14 | 4.19 | 3.96 | 0 | 0 | 0 |
06/03/2018 |
4.14
|
34,450 | 4.19 | 4.19 | 4 | 10,000 | 0 | 0.0 |
05/03/2018 |
4.19
|
13,110 | 4.05 | 4.19 | 4.02 | 0 | 0 | 0 |
02/03/2018 |
4.05
|
29,560 | 4.23 | 4.23 | 4 | 0 | 0 | 0 |
01/03/2018 |
4.23
|
18,480 | 4.25 | 4.25 | 4.10 | 10,000 | 0 | 0.0 |
28/02/2018 |
4.25
|
24,590 | 4.25 | 4.27 | 4.15 | 10,000 | 0 | 0.0 |
27/02/2018 |
4.25
|
31,620 | 4.25 | 4.28 | 4.12 | 0 | 0 | 0 |
26/02/2018 |
4.25
|
267,160 | 4.12 | 4.25 | 4 | 0 | 0 | 0 |
23/02/2018 |
4.12
|
286,490 | 4.08 | 4.13 | 3.93 | 0 | 0 | 0 |
22/02/2018 |
4.08
|
53,920 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
21/02/2018 |
4.10
|
14,110 | 4.06 | 4.15 | 4 | 5,000 | 0 | 0.0 |
13/02/2018 |
4.06
|
35,120 | 4.05 | 4.14 | 3.90 | 0 | 0 | 0 |
12/02/2018 |
4.05
|
18,570 | 4.04 | 4.05 | 3.90 | 0 | 0 | 0 |
09/02/2018 |
4.04
|
28,500 | 4.06 | 4.06 | 3.80 | 1,000 | 0 | 0.0 |
08/02/2018 |
4.06
|
75,180 | 4.06 | 4.08 | 3.79 | 600 | 0 | 0.0 |
07/02/2018 |
4.06
|
78,100 | 4 | 4.06 | 3.99 | 0 | 0 | 0 |
06/02/2018 |
4
|
57,420 | 4.03 | 4.03 | 3.75 | 600 | 0 | 0.0 |
05/02/2018 |
4.03
|
11,090 | 4.04 | 4.07 | 3.82 | 0 | 0 | 0 |
02/02/2018 |
4.04
|
24,770 | 4.04 | 4.10 | 3.91 | 2,900 | 0 | 0.0 |
01/02/2018 |
4.04
|
20,690 | 4.02 | 4.04 | 3.90 | 100 | 0 | 0.0 |
31/01/2018 |
4.02
|
132,020 | 4.32 | 4.32 | 4.02 | 0 | 0 | 0 |
30/01/2018 |
4.32
|
36,800 | 4.39 | 4.39 | 4.15 | 0 | 0 | 0 |
29/01/2018 |
4.39
|
43,660 | 4.39 | 4.44 | 4.21 | 0 | 0 | 0 |
26/01/2018 |
4.39
|
43,110 | 4.38 | 4.44 | 4.15 | 2,500 | 0 | 0.0 |
25/01/2018 |
4.38
|
76,260 | 4.39 | 4.50 | 4.29 | 0 | 100 | -0.0 |
22/01/2018 |
4.39
|
8,380 | 4.42 | 4.42 | 4.14 | 0 | 0 | 0 |
19/01/2018 |
4.42
|
25,950 | 4.42 | 4.43 | 4.41 | 0 | 0 | 0 |
18/01/2018 |
4.42
|
112,890 | 4.58 | 4.58 | 4.34 | 0 | 0 | 0 |
17/01/2018 |
4.58
|
103,670 | 4.67 | 4.67 | 4.49 | 0 | 0 | 0 |
16/01/2018 |
4.67
|
372,390 | 4.67 | 4.67 | 4.50 | 161,620 | 0 | 0.8 |
15/01/2018 |
4.67
|
64,720 | 4.73 | 4.74 | 4.60 | 0 | 0 | 0 |
12/01/2018 |
4.73
|
107,700 | 4.72 | 4.74 | 4.53 | 0 | 0 | 0 |
11/01/2018 |
4.72
|
180,810 | 4.51 | 4.72 | 4.40 | 48,740 | 0 | 0.2 |
10/01/2018 |
4.51
|
155,500 | 4.35 | 4.51 | 4.35 | 0 | 0 | 0 |
09/01/2018 |
4.35
|
141,040 | 4.29 | 4.36 | 4.10 | 56,800 | 0 | 0.2 |
08/01/2018 |
4.29
|
9,180 | 4.35 | 4.35 | 4.25 | 0 | 0 | 0 |
05/01/2018 |
4.35
|
14,480 | 4.39 | 4.39 | 4.27 | 0 | 0 | 0 |
04/01/2018 |
4.39
|
37,980 | 4.30 | 4.40 | 4.27 | 2,000 | 0 | 0.0 |
03/01/2018 |
4.30
|
314,150 | 4.30 | 4.36 | 4.20 | 260,080 | 0 | 1.1 |
02/01/2018 |
4.30
|
34,470 | 4.30 | 4.30 | 4.22 | 0 | 0 | 0 |
29/12/2017 |
4.30
|
99,090 | 4.22 | 4.30 | 4.16 | 0 | 0 | 0 |
28/12/2017 |
4.22
|
43,280 | 4.20 | 4.22 | 4.15 | 0 | 0 | 0 |
27/12/2017 |
4.20
|
294,840 | 4.22 | 4.22 | 4.07 | 207,000 | 0 | 0.9 |
26/12/2017 |
4.22
|
70,470 | 4.28 | 4.28 | 4.14 | 0 | 0 | 0 |
25/12/2017 |
4.28
|
14,760 | 4.30 | 4.30 | 4.18 | 0 | 0 | 0 |
22/12/2017 |
4.30
|
131,930 | 4.35 | 4.42 | 4.30 | 400 | 0 | 0.0 |
21/12/2017 |
4.35
|
306,140 | 4.12 | 4.40 | 4.13 | 12,130 | 0 | 0.1 |
20/12/2017 |
4.12
|
315,190 | 4.09 | 4.18 | 4 | 200,000 | 0 | 0.8 |
19/12/2017 |
4.09
|
35,270 | 4.15 | 4.19 | 4 | 0 | 0 | 0 |
18/12/2017 |
4.15
|
91,860 | 3.99 | 4.15 | 3.95 | 21,970 | 3,500 | 0.1 |
15/12/2017 |
3.99
|
52,310 | 3.99 | 3.99 | 3.95 | 0 | 0 | 0 |
14/12/2017 |
3.99
|
2,180 | 4 | 4 | 3.93 | 0 | 0 | 0 |
13/12/2017 |
4
|
35,120 | 4 | 4 | 3.90 | 0 | 0 | 0 |
12/12/2017 |
4
|
16,480 | 4.01 | 4.01 | 3.90 | 0 | 0 | 0 |
11/12/2017 |
4.01
|
22,790 | 4.01 | 4.03 | 4 | 2,000 | 0 | 0.0 |
08/12/2017 |
4.01
|
324,040 | 4 | 4.03 | 3.93 | 256,540 | 0 | 1.0 |
07/12/2017 |
4
|
17,110 | 4 | 4 | 3.95 | 0 | 0 | 0 |
06/12/2017 |
4
|
25,640 | 4 | 4 | 3.95 | 0 | 0 | 0 |
05/12/2017 |
4
|
54,000 | 3.96 | 4 | 3.94 | 0 | 0 | 0 |
04/12/2017 |
3.96
|
115,400 | 3.95 | 4.02 | 3.90 | 0 | 0 | 0 |
01/12/2017 |
3.95
|
32,250 | 4 | 4 | 3.95 | 0 | 0 | 0 |
30/11/2017 |
4
|
56,260 | 4.01 | 4.01 | 3.96 | 0 | 0 | 0 |
29/11/2017 |
4.01
|
42,660 | 4.01 | 4.05 | 3.96 | 0 | 2,000 | -0.0 |
28/11/2017 |
4.01
|
19,350 | 4.01 | 4.05 | 3.98 | 0 | 0 | 0 |