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) |
27/04/2018 |
3.56
|
60 | 3.49 | 3.59 | 3.56 | 0 | 0 | 0 |
26/04/2018 |
3.49
|
10 | 3.42 | 3.49 | 3.49 | 0 | 0 | 0 |
24/04/2018 |
3.42
|
30,740 | 3.23 | 3.42 | 3.06 | 0 | 0 | 0 |
23/04/2018 |
3.23
|
3,570 | 3.46 | 3.46 | 3.22 | 0 | 0 | 0 |
20/04/2018 |
3.46
|
30 | 3.28 | 3.46 | 3.43 | 0 | 0 | 0 |
19/04/2018 |
3.28
|
20 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
18/04/2018 |
3.28
|
100 | 3.30 | 3.30 | 3.28 | 0 | 0 | 0 |
17/04/2018 |
3.30
|
6,290 | 3.30 | 3.30 | 3.30 | 0 | 4,680 | -0.0 |
16/04/2018 |
3.30
|
100 | 3.54 | 3.54 | 3.30 | 0 | 0 | 0 |
13/04/2018 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
12/04/2018 |
3.54
|
11,070 | 3.62 | 3.62 | 3.37 | 0 | 0 | 0 |
11/04/2018 |
3.62
|
1,500 | 3.88 | 3.88 | 3.62 | 0 | 0 | 0 |
10/04/2018 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
09/04/2018 |
3.88
|
60 | 3.66 | 3.88 | 3.88 | 0 | 0 | 0 |
06/04/2018 |
3.66
|
1,010 | 3.62 | 3.66 | 3.37 | 0 | 0 | 0 |
05/04/2018 |
3.62
|
1,360 | 3.38 | 3.62 | 3.18 | 0 | 0 | 0 |
04/04/2018 |
3.38
|
7,020 | 3.38 | 3.49 | 3.38 | 0 | 0 | 0 |
03/04/2018 |
3.38
|
5,290 | 3.17 | 3.38 | 3.06 | 0 | 0 | 0 |
02/04/2018 |
3.17
|
60 | 3.38 | 3.62 | 3.17 | 0 | 0 | 0 |
30/03/2018 |
3.38
|
70 | 3.49 | 3.49 | 3.26 | 0 | 0 | 0 |
29/03/2018 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
28/03/2018 |
3.49
|
280 | 3.37 | 3.49 | 3.14 | 0 | 0 | 0 |
27/03/2018 |
3.37
|
28,930 | 3.15 | 3.37 | 2.96 | 0 | 0 | 0 |
26/03/2018 |
3.15
|
30 | 3.38 | 3.38 | 3.15 | 0 | 0 | 0 |
23/03/2018 |
3.38
|
29,100 | 3.39 | 3.39 | 3.35 | 0 | 0 | 0 |
22/03/2018 |
3.39
|
11,060 | 3.18 | 3.39 | 3.01 | 0 | 0 | 0 |
21/03/2018 |
3.18
|
5,280 | 2.97 | 3.18 | 2.97 | 0 | 5,260 | -0.0 |
20/03/2018 |
2.97
|
1,830 | 2.96 | 3.16 | 2.97 | 0 | 0 | 0 |
19/03/2018 |
2.96
|
400 | 3.16 | 3.16 | 2.96 | 0 | 0 | 0 |
16/03/2018 |
3.16
|
11,850 | 3.39 | 3.61 | 3.16 | 0 | 0 | 0 |
15/03/2018 |
3.39
|
1,250 | 3.39 | 3.39 | 3.21 | 0 | 0 | 0 |
14/03/2018 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
13/03/2018 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
12/03/2018 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
09/03/2018 |
3.39
|
710 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
08/03/2018 |
3.39
|
60 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
07/03/2018 |
3.39
|
2,390 | 3.39 | 3.55 | 3.39 | 0 | 0 | 0 |
06/03/2018 |
3.39
|
10,590 | 3.37 | 3.39 | 3.33 | 0 | 0 | 0 |
05/03/2018 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
02/03/2018 |
3.37
|
10 | 3.23 | 3.37 | 3.37 | 0 | 0 | 0 |
01/03/2018 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
28/02/2018 |
3.23
|
940 | 3.24 | 3.24 | 3.06 | 0 | 0 | 0 |
27/02/2018 |
3.24
|
120 | 3.47 | 3.47 | 3.23 | 0 | 0 | 0 |
26/02/2018 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
23/02/2018 |
3.47
|
10 | 3.33 | 3.47 | 3.47 | 0 | 0 | 0 |
22/02/2018 |
3.33
|
1,700 | 3.34 | 3.34 | 3.33 | 0 | 0 | 0 |
21/02/2018 |
3.34
|
10 | 3.13 | 3.34 | 3.34 | 0 | 0 | 0 |
13/02/2018 |
3.13
|
15,300 | 3.27 | 3.32 | 3.06 | 0 | 0 | 0 |
12/02/2018 |
3.27
|
10 | 3.06 | 3.27 | 3.27 | 0 | 0 | 0 |
09/02/2018 |
3.06
|
17,030 | 3.09 | 3.09 | 2.88 | 0 | 90 | -0.0 |
08/02/2018 |
3.09
|
470 | 3.32 | 3.32 | 3.09 | 0 | 0 | 0 |
07/02/2018 |
3.32
|
5,450 | 3.18 | 3.33 | 2.96 | 0 | 0 | 0 |
06/02/2018 |
3.18
|
9,680 | 3.41 | 3.41 | 3.18 | 0 | 250 | -0.0 |
05/02/2018 |
3.41
|
18,330 | 3.67 | 3.67 | 3.41 | 0 | 0 | 0 |
02/02/2018 |
3.67
|
270 | 3.89 | 3.89 | 3.67 | 0 | 0 | 0 |
01/02/2018 |
3.89
|
15,130 | 3.88 | 4.11 | 3.72 | 0 | 0 | 0 |
31/01/2018 |
3.88
|
210 | 3.89 | 3.89 | 3.88 | 0 | 0 | 0 |
30/01/2018 |
3.89
|
3,090 | 3.81 | 3.89 | 3.67 | 0 | 2,340 | -0.0 |
29/01/2018 |
3.81
|
3,640 | 4.08 | 4.09 | 3.81 | 0 | 0 | 0 |
26/01/2018 |
4.08
|
10,660 | 4.08 | 4.11 | 3.82 | 0 | 0 | 0 |
25/01/2018 |
4.08
|
36,050 | 4.39 | 4.39 | 4.08 | 0 | 0 | 0 |
22/01/2018 |
4.39
|
75,850 | 4.16 | 4.44 | 4.17 | 0 | 0 | 0 |
19/01/2018 |
4.16
|
80,760 | 3.89 | 4.16 | 4 | 0 | 0 | 0 |
18/01/2018 |
3.89
|
67,510 | 3.89 | 4.06 | 3.89 | 0 | 0 | 0 |
17/01/2018 |
3.89
|
35,510 | 3.94 | 4 | 3.72 | 0 | 0 | 0 |
16/01/2018 |
3.94
|
120 | 3.86 | 4 | 3.67 | 0 | 0 | 0 |
15/01/2018 |
3.86
|
33,780 | 3.62 | 3.86 | 3.56 | 0 | 0 | 0 |
12/01/2018 |
3.62
|
1,200 | 3.78 | 4 | 3.62 | 0 | 0 | 0 |
11/01/2018 |
3.78
|
56,160 | 3.57 | 3.78 | 3.46 | 0 | 0 | 0 |
10/01/2018 |
3.57
|
22,290 | 3.33 | 3.57 | 3.33 | 0 | 0 | 0 |
09/01/2018 |
3.33
|
10,780 | 3.33 | 3.33 | 3.22 | 0 | 0 | 0 |
08/01/2018 |
3.33
|
360 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
05/01/2018 |
3.33
|
10,630 | 3.32 | 3.33 | 3.09 | 0 | 0 | 0 |
04/01/2018 |
3.32
|
23,300 | 3.10 | 3.32 | 3.17 | 0 | 0 | 0 |
03/01/2018 |
3.10
|
15,350 | 3.33 | 3.33 | 3.10 | 0 | 0 | 0 |
02/01/2018 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
29/12/2017 |
3.33
|
3,390 | 3.53 | 3.53 | 3.28 | 0 | 0 | 0 |
28/12/2017 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
27/12/2017 |
3.53
|
70 | 3.39 | 3.53 | 3.53 | 0 | 0 | 0 |
26/12/2017 |
3.39
|
50 | 3.22 | 3.39 | 3.39 | 0 | 0 | 0 |
25/12/2017 |
3.22
|
80 | 3.44 | 3.44 | 3.22 | 0 | 0 | 0 |
22/12/2017 |
3.44
|
30 | 3.39 | 3.44 | 3.44 | 0 | 0 | 0 |
21/12/2017 |
3.39
|
160 | 3.33 | 3.39 | 3.39 | 0 | 0 | 0 |
20/12/2017 |
3.33
|
1,620 | 3.28 | 3.33 | 3.33 | 0 | 0 | 0 |
19/12/2017 |
3.28
|
80 | 3.50 | 3.50 | 3.28 | 0 | 0 | 0 |
18/12/2017 |
3.50
|
9,900 | 3.56 | 3.56 | 3.31 | 0 | 0 | 0 |
15/12/2017 |
3.56
|
10 | 3.44 | 3.56 | 3.56 | 0 | 0 | 0 |
14/12/2017 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
13/12/2017 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
12/12/2017 |
3.44
|
1,560 | 3.44 | 3.44 | 3.21 | 0 | 0 | 0 |
11/12/2017 |
3.44
|
20 | 3.33 | 3.44 | 3.44 | 0 | 0 | 0 |
08/12/2017 |
3.33
|
5,170 | 3.11 | 3.33 | 3.12 | 0 | 0 | 0 |
07/12/2017 |
3.11
|
11,530 | 3.28 | 3.51 | 3.06 | 0 | 0 | 0 |
06/12/2017 |
3.28
|
6,520 | 3.12 | 3.28 | 3.22 | 0 | 0 | 0 |
05/12/2017 |
3.12
|
11,480 | 3.33 | 3.33 | 3.12 | 0 | 0 | 0 |
04/12/2017 |
3.33
|
3,290 | 3.19 | 3.33 | 3.25 | 0 | 0 | 0 |
01/12/2017 |
3.19
|
3,780 | 3.15 | 3.19 | 3.15 | 0 | 0 | 0 |
30/11/2017 |
3.15
|
380 | 3.38 | 3.38 | 3.15 | 0 | 0 | 0 |
29/11/2017 |
3.38
|
50 | 3.32 | 3.49 | 3.09 | 0 | 0 | 0 |
28/11/2017 |
3.32
|
8,560 | 3.33 | 3.33 | 3.32 | 0 | 0 | 0 |