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) |
-0.15 | -4.69% | 1,339,900 | 0 | 0 |
2.90
3.23
3.05
|
2 tháng
(2024-07-22) |
-0.63 | -17.12% | 2,631,700 | -1,500 | -0.0 |
2.90
3.68
3.05
|
3 tháng
(2024-06-24) |
-0.82 | -21.19% | 3,577,500 | -1,500 | -0.0 |
2.90
3.90
3.05
|
6 tháng
(2024-03-25) |
-1.03 | -25.25% | 14,601,500 | -1,600 | -0.0 |
2.90
4.35
3.05
|
12 tháng
(2023-09-26) |
-2.55 | -45.54% | 48,780,600 | -16,900 | -0.1 |
2.90
5.72
3.05
|
24 tháng
(2022-10-03) |
-3.02 | -49.75% | 133,916,000 | -27,500 | -1.1 |
2.90
6.47
3.05
|
36 tháng
(2021-10-06) |
-4.05 | -57.04% | 316,892,800 | -14,077 | 1.2 |
2.90
18.90
3.05
|
60 tháng
(2019-10-17) |
-2.14 | -41.23% | 340,036,210 | -200,067 | 0.4 |
2.90
18.90
3.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
3.29
|
2,000 | 3.52 | 3.52 | 3.29 | 0 | 0 | 0 |
26/04/2018 |
3.52
|
6,020 | 3.53 | 3.53 | 3.35 | 0 | 0 | 0 |
24/04/2018 |
3.53
|
10,360 | 3.45 | 3.60 | 3.40 | 0 | 1,000 | -0.0 |
23/04/2018 |
3.45
|
17,600 | 3.60 | 3.60 | 3.41 | 0 | 620 | -0.0 |
20/04/2018 |
3.60
|
5,210 | 3.64 | 3.65 | 3.41 | 0 | 1,200 | -0.0 |
19/04/2018 |
3.64
|
9,110 | 3.64 | 3.64 | 3.40 | 0 | 0 | 0 |
18/04/2018 |
3.64
|
7,000 | 3.65 | 3.65 | 3.42 | 0 | 180 | -0.0 |
17/04/2018 |
3.65
|
4,610 | 3.47 | 3.65 | 3.42 | 0 | 3,000 | -0.0 |
16/04/2018 |
3.47
|
9,710 | 3.25 | 3.47 | 3.40 | 0 | 0 | 0 |
13/04/2018 |
3.25
|
18,700 | 3.49 | 3.49 | 3.25 | 0 | 0 | 0 |
12/04/2018 |
3.49
|
560 | 3.49 | 3.49 | 3.33 | 0 | 0 | 0 |
11/04/2018 |
3.49
|
9,680 | 3.49 | 3.49 | 3.35 | 0 | 1,000 | -0.0 |
10/04/2018 |
3.49
|
26,010 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
09/04/2018 |
3.50
|
19,300 | 3.59 | 3.59 | 3.50 | 400 | 1,000 | -0.0 |
06/04/2018 |
3.59
|
7,000 | 3.59 | 3.60 | 3.55 | 0 | 0 | 0 |
05/04/2018 |
3.59
|
4,050 | 3.60 | 3.60 | 3.50 | 1,000 | 1,000 | -0 |
04/04/2018 |
3.60
|
9,200 | 3.60 | 3.60 | 3.35 | 0 | 0 | 0 |
03/04/2018 |
3.60
|
7,100 | 3.60 | 3.60 | 3.59 | 0 | 0 | 0 |
02/04/2018 |
3.60
|
48,610 | 3.59 | 3.60 | 3.59 | 0 | 0 | 0 |
30/03/2018 |
3.59
|
20,250 | 3.61 | 3.80 | 3.40 | 0 | 0 | 0 |
29/03/2018 |
3.61
|
17,010 | 3.62 | 3.62 | 3.40 | 0 | 0 | 0 |
28/03/2018 |
3.62
|
17,320 | 3.63 | 3.82 | 3.60 | 0 | 0 | 0 |
27/03/2018 |
3.63
|
26,980 | 3.61 | 3.63 | 3.61 | 0 | 0 | 0 |
26/03/2018 |
3.61
|
7,900 | 3.70 | 3.89 | 3.61 | 0 | 0 | 0 |
23/03/2018 |
3.70
|
1,010 | 3.70 | 3.70 | 3.61 | 0 | 0 | 0 |
22/03/2018 |
3.70
|
2,690 | 3.70 | 3.70 | 3.51 | 0 | 0 | 0 |
21/03/2018 |
3.70
|
6,800 | 3.70 | 3.70 | 3.68 | 0 | 0 | 0 |
20/03/2018 |
3.70
|
3,710 | 3.78 | 3.78 | 3.70 | 0 | 0 | 0 |
19/03/2018 |
3.78
|
4,500 | 3.82 | 3.82 | 3.75 | 0 | 0 | 0 |
16/03/2018 |
3.82
|
2,300 | 3.80 | 3.82 | 3.79 | 0 | 0 | 0 |
15/03/2018 |
3.80
|
3,220 | 3.77 | 3.97 | 3.58 | 0 | 0 | 0 |
14/03/2018 |
3.77
|
20,940 | 3.78 | 3.78 | 3.55 | 0 | 0 | 0 |
13/03/2018 |
3.78
|
3,960 | 3.60 | 3.84 | 3.55 | 0 | 1,000 | -0.0 |
12/03/2018 |
3.60
|
1,050 | 3.79 | 3.79 | 3.60 | 0 | 0 | 0 |
09/03/2018 |
3.79
|
12,700 | 3.78 | 3.80 | 3.60 | 0 | 0 | 0 |
08/03/2018 |
3.78
|
36,480 | 3.70 | 3.80 | 3.50 | 0 | 1,000 | -0.0 |
07/03/2018 |
3.70
|
12,900 | 3.70 | 3.72 | 3.60 | 0 | 1,000 | -0.0 |
06/03/2018 |
3.70
|
1,280 | 3.68 | 3.70 | 3.50 | 0 | 0 | 0 |
05/03/2018 |
3.68
|
20,950 | 3.59 | 3.68 | 3.50 | 0 | 0 | 0 |
02/03/2018 |
3.59
|
710 | 3.57 | 3.78 | 3.59 | 0 | 0 | 0 |
01/03/2018 |
3.57
|
11,700 | 3.78 | 3.78 | 3.55 | 0 | 0 | 0 |
28/02/2018 |
3.78
|
1,300 | 3.66 | 3.78 | 3.78 | 0 | 0 | 0 |
27/02/2018 |
3.66
|
10,500 | 3.89 | 3.89 | 3.66 | 0 | 0 | 0 |
26/02/2018 |
3.89
|
5,200 | 3.85 | 3.99 | 3.60 | 0 | 0 | 0 |
23/02/2018 |
3.85
|
16,010 | 3.88 | 3.88 | 3.75 | 0 | 0 | 0 |
22/02/2018 |
3.88
|
14,020 | 3.98 | 3.98 | 3.72 | 0 | 0 | 0 |
21/02/2018 |
3.98
|
124,210 | 4 | 4 | 3.72 | 0 | 0 | 0 |
13/02/2018 |
4
|
19,020 | 3.80 | 4 | 3.62 | 0 | 2,000 | -0.0 |
12/02/2018 |
3.80
|
8,170 | 3.62 | 3.80 | 3.60 | 0 | 0 | 0 |
09/02/2018 |
3.62
|
3,830 | 3.88 | 3.88 | 3.62 | 0 | 130 | -0.0 |
08/02/2018 |
3.88
|
4,800 | 3.90 | 3.90 | 3.65 | 0 | 0 | 0 |
07/02/2018 |
3.90
|
7,920 | 3.75 | 3.90 | 3.60 | 0 | 0 | 0 |
06/02/2018 |
3.75
|
73,870 | 3.60 | 3.75 | 3.35 | 0 | 15,500 | -0.1 |
05/02/2018 |
3.60
|
17,120 | 3.80 | 3.80 | 3.60 | 0 | 400 | -0.0 |
02/02/2018 |
3.80
|
22,740 | 3.80 | 3.80 | 3.58 | 0 | 0 | 0 |
01/02/2018 |
3.80
|
121,100 | 3.70 | 3.80 | 3.45 | 0 | 0 | 0 |
31/01/2018 |
3.70
|
28,470 | 3.74 | 3.80 | 3.70 | 0 | 0 | 0 |
30/01/2018 |
3.74
|
43,550 | 3.98 | 3.98 | 3.71 | 0 | 0 | 0 |
29/01/2018 |
3.98
|
10,100 | 3.92 | 4.03 | 3.66 | 0 | 0 | 0 |
26/01/2018 |
3.92
|
70,110 | 3.88 | 4 | 3.61 | 0 | 0 | 0 |
25/01/2018 |
3.88
|
165,630 | 3.86 | 4 | 3.70 | 0 | 0 | 0 |
22/01/2018 |
3.86
|
51,760 | 4.06 | 4.06 | 3.78 | 0 | 0 | 0 |
19/01/2018 |
4.06
|
9,530 | 4.08 | 4.09 | 4.06 | 0 | 0 | 0 |
18/01/2018 |
4.08
|
25,820 | 3.98 | 4.10 | 4 | 0 | 1,000 | -0.0 |
17/01/2018 |
3.98
|
377,910 | 3.85 | 4.11 | 3.98 | 0 | 0 | 0 |
16/01/2018 |
3.85
|
34,460 | 3.99 | 3.99 | 3.85 | 0 | 0 | 0 |
15/01/2018 |
3.99
|
4,520 | 4 | 4 | 3.99 | 0 | 0 | 0 |
12/01/2018 |
4
|
3,720 | 3.85 | 4 | 3.99 | 0 | 0 | 0 |
11/01/2018 |
3.85
|
25,610 | 3.93 | 4 | 3.80 | 0 | 0 | 0 |
10/01/2018 |
3.93
|
40,700 | 3.93 | 4 | 3.90 | 0 | 0 | 0 |
09/01/2018 |
3.93
|
24,010 | 4 | 4 | 3.93 | 0 | 0 | 0 |
08/01/2018 |
4
|
1,520 | 4 | 4 | 3.93 | 0 | 0 | 0 |
05/01/2018 |
4
|
106,560 | 4 | 4 | 3.92 | 1,000 | 0 | 0.0 |
04/01/2018 |
4
|
91,760 | 4 | 4 | 3.90 | 0 | 0 | 0 |
03/01/2018 |
4
|
98,750 | 4.03 | 4.03 | 3.90 | 0 | 0 | 0 |
02/01/2018 |
4.03
|
97,680 | 4.25 | 4.25 | 4.03 | 0 | 0 | 0 |
29/12/2017 |
4.25
|
24,690 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
28/12/2017 |
4.20
|
39,070 | 4.25 | 4.25 | 4 | 0 | 0 | 0 |
27/12/2017 |
4.25
|
182,830 | 4.10 | 4.38 | 4.10 | 0 | 0 | 0 |
26/12/2017 |
4.10
|
181,250 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
25/12/2017 |
4.10
|
18,260 | 4.30 | 4.50 | 4 | 0 | 0 | 0 |
22/12/2017 |
4.30
|
152,060 | 4.39 | 4.50 | 4.12 | 0 | 0 | 0 |
21/12/2017 |
4.39
|
60,980 | 4.30 | 4.45 | 4.39 | 0 | 0 | 0 |
20/12/2017 |
4.30
|
107,810 | 4.20 | 4.32 | 4.20 | 0 | 0 | 0 |
19/12/2017 |
4.20
|
2,370 | 4.27 | 4.30 | 4.20 | 0 | 0 | 0 |
18/12/2017 |
4.27
|
11,230 | 4.48 | 4.48 | 4.26 | 0 | 0 | 0 |
15/12/2017 |
4.48
|
126,180 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
14/12/2017 |
4.50
|
13,640 | 4.50 | 4.59 | 4.30 | 0 | 0 | 0 |
13/12/2017 |
4.50
|
74,570 | 4.52 | 4.59 | 4.21 | 0 | 0 | 0 |
12/12/2017 |
4.52
|
260,590 | 4.37 | 4.53 | 4.18 | 0 | 80,000 | -0.4 |
11/12/2017 |
4.37
|
113,080 | 4.30 | 4.50 | 4.25 | 0 | 0 | 0 |
08/12/2017 |
4.30
|
71,160 | 4.25 | 4.49 | 4.25 | 0 | 0 | 0 |
07/12/2017 |
4.25
|
223,570 | 3.99 | 4.26 | 3.99 | 0 | 0 | 0 |
06/12/2017 |
3.99
|
106,010 | 4 | 4 | 3.73 | 0 | 0 | 0 |
05/12/2017 |
4
|
186,990 | 4.03 | 4.03 | 3.91 | 0 | 0 | 0 |
04/12/2017 |
4.03
|
114,940 | 4 | 4.03 | 4 | 0 | 0 | 0 |
01/12/2017 |
4
|
145,110 | 3.82 | 4 | 3.89 | 0 | 0 | 0 |
30/11/2017 |
3.82
|
43,290 | 3.99 | 3.99 | 3.81 | 0 | 0 | 0 |
29/11/2017 |
3.99
|
18,130 | 3.90 | 4 | 3.72 | 0 | 50 | -0.0 |
28/11/2017 |
3.90
|
59,960 | 3.85 | 4 | 3.70 | 0 | 0 | 0 |