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 | -2.22% | 240,600 | -1,295 | -0.0 |
4.25
4.54
4.40
|
2 tháng
(2024-07-22) |
-0.15 | -3.30% | 475,800 | -1,443 | -0.0 |
4.25
4.55
4.40
|
3 tháng
(2024-06-24) |
-0.09 | -2% | 696,900 | -1,443 | -0.0 |
4.25
4.57
4.40
|
6 tháng
(2024-03-25) |
-0.26 | -5.58% | 1,696,600 | -1,533 | -0.0 |
4.25
4.70
4.40
|
12 tháng
(2023-09-26) |
-0.48 | -9.84% | 3,592,900 | -25,633 | -0.1 |
4.25
4.88
4.40
|
24 tháng
(2022-10-03) |
-0.32 | -6.82% | 13,714,900 | -2,789 | 0.4 |
3.45
5.53
4.40
|
36 tháng
(2021-10-06) |
-2.92 | -39.89% | 52,596,700 | 145,880 | 1.6 |
3.45
8.88
4.40
|
60 tháng
(2019-10-17) |
0.74 | 20.14% | 89,754,520 | -24,790 | 0.4 |
2.89
8.88
4.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
4.03
|
109,150 | 4.02 | 4.09 | 3.97 | 0 | 2,460 | -0.0 |
26/04/2018 |
4.02
|
93,410 | 3.99 | 4.03 | 3.98 | 0 | 0 | 0 |
24/04/2018 |
3.99
|
86,660 | 4.00 | 4.01 | 3.97 | 0 | 0 | 0 |
23/04/2018 |
4.00
|
86,940 | 4.01 | 4.02 | 4.00 | 0 | 0 | 0 |
20/04/2018 |
4.01
|
105,200 | 4.01 | 4.05 | 3.92 | 0 | 0 | 0 |
19/04/2018 |
4.01
|
187,220 | 4.01 | 4.02 | 4.01 | 4,000 | 0 | 0.0 |
18/04/2018 |
4.01
|
307,140 | 4.01 | 4.03 | 3.98 | 0 | 0 | 0 |
17/04/2018 |
4.01
|
112,370 | 4.02 | 4.02 | 3.98 | 0 | 0 | 0 |
16/04/2018 |
4.02
|
243,300 | 4.06 | 4.06 | 4.02 | 0 | 0 | 0 |
13/04/2018 |
4.06
|
94,600 | 4.02 | 4.11 | 4.02 | 0 | 0 | 0 |
12/04/2018 |
4.02
|
351,630 | 4.06 | 4.06 | 3.87 | 0 | 0 | 0 |
11/04/2018 |
4.06
|
99,360 | 4.11 | 4.11 | 4.02 | 0 | 0 | 0 |
10/04/2018 |
4.11
|
100,450 | 4.13 | 4.15 | 4.05 | 4,700 | 0 | 0.0 |
09/04/2018 |
4.13
|
227,380 | 3.96 | 4.13 | 3.97 | 0 | 0 | 0 |
06/04/2018 |
3.96
|
86,800 | 3.94 | 3.96 | 3.93 | 0 | 0 | 0 |
05/04/2018 |
3.94
|
98,360 | 3.96 | 3.96 | 3.94 | 2,000 | 0 | 0.0 |
04/04/2018 |
3.96
|
144,840 | 3.86 | 3.96 | 3.59 | 0 | 0 | 0 |
03/04/2018 |
3.86
|
54,470 | 3.99 | 3.99 | 3.86 | 0 | 0 | 0 |
02/04/2018 |
3.99
|
114,890 | 3.96 | 4.00 | 3.94 | 0 | 0 | 0 |
30/03/2018 |
3.96
|
47,910 | 3.96 | 3.97 | 3.94 | 0 | 0 | 0 |
29/03/2018 |
3.96
|
35,970 | 3.97 | 3.98 | 3.91 | 0 | 0 | 0 |
28/03/2018 |
3.97
|
54,580 | 3.98 | 3.98 | 3.94 | 0 | 0 | 0 |
27/03/2018 |
3.98
|
76,100 | 3.99 | 3.99 | 3.98 | 0 | 0 | 0 |
26/03/2018 |
3.99
|
74,900 | 4.00 | 4.00 | 3.98 | 0 | 0 | 0 |
23/03/2018 |
4.00
|
50,050 | 4.00 | 4.00 | 3.91 | 0 | 0 | 0 |
22/03/2018 |
4.00
|
116,690 | 4.00 | 4.00 | 3.96 | 3,100 | 0 | 0.0 |
21/03/2018 |
4.00
|
96,790 | 4.00 | 4.00 | 3.99 | 0 | 0 | 0 |
20/03/2018 |
4.00
|
54,000 | 4.01 | 4.01 | 3.99 | 0 | 0 | 0 |
19/03/2018 |
4.01
|
189,760 | 4.01 | 4.01 | 4.00 | 0 | 0 | 0 |
16/03/2018 |
4.01
|
71,950 | 4.01 | 4.01 | 3.97 | 0 | 4,700 | -0.0 |
15/03/2018 |
4.01
|
90,340 | 4.01 | 4.01 | 3.95 | 0 | 0 | 0 |
14/03/2018 |
4.01
|
60,410 | 4.01 | 4.01 | 3.98 | 0 | 0 | 0 |
13/03/2018 |
4.01
|
98,890 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
12/03/2018 |
4.01
|
122,490 | 4.01 | 4.01 | 3.97 | 3,000 | 0 | 0.0 |
09/03/2018 |
4.01
|
76,700 | 4.01 | 4.01 | 3.97 | 3,900 | 0 | 0.0 |
08/03/2018 |
4.01
|
96,410 | 4.04 | 4.04 | 4.00 | 0 | 0 | 0 |
07/03/2018 |
4.04
|
81,680 | 4.04 | 4.04 | 4.02 | 0 | 0 | 0 |
06/03/2018 |
4.04
|
106,810 | 4.05 | 4.05 | 4.01 | 0 | 0 | 0 |
05/03/2018 |
4.05
|
101,560 | 4.05 | 4.07 | 4.03 | 1,500 | 0 | 0.0 |
02/03/2018 |
4.05
|
103,610 | 4.05 | 4.05 | 3.97 | 0 | 0 | 0 |
01/03/2018 |
4.05
|
111,670 | 4.05 | 4.05 | 4.02 | 0 | 0 | 0 |
28/02/2018 |
4.05
|
93,300 | 4.06 | 4.06 | 4.02 | 0 | 0 | 0 |
27/02/2018 |
4.06
|
103,560 | 4.06 | 4.06 | 4.04 | 3,500 | 0 | 0.0 |
26/02/2018 |
4.06
|
105,200 | 4.07 | 4.07 | 3.97 | 0 | 0 | 0 |
23/02/2018 |
4.07
|
72,190 | 4.07 | 4.08 | 3.91 | 0 | 0 | 0 |
22/02/2018 |
4.07
|
88,170 | 4.11 | 4.11 | 4.05 | 4,000 | 0 | 0.0 |
21/02/2018 |
4.11
|
64,330 | 4.13 | 4.16 | 4.02 | 0 | 0 | 0 |
13/02/2018 |
4.13
|
97,660 | 4.13 | 4.13 | 4.02 | 0 | 0 | 0 |
12/02/2018 |
4.13
|
105,640 | 4.13 | 4.13 | 3.97 | 0 | 0 | 0 |
09/02/2018 |
4.13
|
69,500 | 4.13 | 4.13 | 4.08 | 0 | 0 | 0 |
08/02/2018 |
4.13
|
97,500 | 4.13 | 4.22 | 4.13 | 0 | 0 | 0 |
07/02/2018 |
4.13
|
174,740 | 4.11 | 4.27 | 4.11 | 2,200 | 0 | 0.0 |
06/02/2018 |
4.11
|
53,420 | 4.13 | 4.13 | 3.94 | 0 | 1,230 | -0.0 |
05/02/2018 |
4.13
|
119,260 | 4.16 | 4.16 | 3.88 | 4,700 | 0 | 0.0 |
02/02/2018 |
4.16
|
93,320 | 4.22 | 4.22 | 4.16 | 800 | 0 | 0.0 |
01/02/2018 |
4.22
|
76,020 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
31/01/2018 |
4.22
|
80,800 | 4.22 | 4.22 | 4.20 | 0 | 0 | 0 |
30/01/2018 |
4.22
|
118,600 | 4.22 | 4.22 | 4.17 | 0 | 0 | 0 |
29/01/2018 |
4.22
|
150,930 | 4.19 | 4.30 | 4.20 | 5,100 | 0 | 0.0 |
26/01/2018 |
4.19
|
84,070 | 4.23 | 4.23 | 4.19 | 10,000 | 0 | 0.1 |
25/01/2018 |
4.23
|
119,150 | 4.24 | 4.25 | 4.13 | 100 | 0 | 0.0 |
22/01/2018 |
4.24
|
93,530 | 4.24 | 4.29 | 4.22 | 1,900 | 0 | 0.0 |
19/01/2018 |
4.24
|
106,230 | 4.24 | 4.30 | 4.19 | 0 | 0 | 0 |
18/01/2018 |
4.24
|
81,600 | 4.30 | 4.30 | 4.19 | 1,000 | 0 | 0.0 |
17/01/2018 |
4.30
|
117,780 | 4.30 | 4.32 | 4.29 | 0 | 0 | 0 |
16/01/2018 |
4.30
|
101,900 | 4.30 | 4.31 | 4.30 | 0 | 0 | 0 |
15/01/2018 |
4.30
|
109,040 | 4.30 | 4.34 | 4.24 | 0 | 0 | 0 |
12/01/2018 |
4.30
|
94,860 | 4.37 | 4.37 | 4.19 | 0 | 0 | 0 |
11/01/2018 |
4.37
|
104,800 | 4.18 | 4.38 | 4.18 | 0 | 0 | 0 |
10/01/2018 |
4.18
|
81,050 | 4.19 | 4.22 | 4.14 | 1,000 | 0 | 0.0 |
09/01/2018 |
4.19
|
91,380 | 4.27 | 4.27 | 4.16 | 2,000 | 0 | 0.0 |
08/01/2018 |
4.27
|
111,130 | 4.29 | 4.29 | 4.24 | 0 | 0 | 0 |
05/01/2018 |
4.29
|
88,540 | 4.30 | 4.30 | 4.23 | 0 | 0 | 0 |
04/01/2018 |
4.30
|
104,300 | 4.41 | 4.41 | 4.24 | 2,000 | 0 | 0.0 |
03/01/2018 |
4.41
|
115,420 | 4.49 | 4.49 | 4.41 | 0 | 0 | 0 |
02/01/2018 |
4.49
|
229,620 | 4.39 | 4.52 | 4.41 | 0 | 0 | 0 |
29/12/2017 |
4.39
|
347,740 | 4.11 | 4.39 | 4.11 | 33,330 | 8,000 | 0.2 |
28/12/2017 |
4.11
|
424,660 | 4.05 | 4.13 | 4.04 | 0 | 0 | 0 |
27/12/2017 |
4.05
|
104,570 | 4.09 | 4.09 | 4.03 | 0 | 0 | 0 |
26/12/2017 |
4.09
|
91,930 | 4.09 | 4.12 | 4.05 | 0 | 0 | 0 |
25/12/2017 |
4.09
|
77,030 | 4.13 | 4.13 | 4.05 | 1,400 | 0 | 0.0 |
22/12/2017 |
4.13
|
104,290 | 4.13 | 4.13 | 4.08 | 0 | 0 | 0 |
21/12/2017 |
4.13
|
107,660 | 4.19 | 4.19 | 4.08 | 0 | 0 | 0 |
20/12/2017 |
4.19
|
104,280 | 4.19 | 4.19 | 4.13 | 0 | 0 | 0 |
19/12/2017 |
4.19
|
117,870 | 4.22 | 4.24 | 4.13 | 0 | 0 | 0 |
18/12/2017 |
4.22
|
139,220 | 4.19 | 4.27 | 4.19 | 0 | 0 | 0 |
15/12/2017 |
4.19
|
102,790 | 4.23 | 4.25 | 4.19 | 0 | 1,950 | -0.0 |
14/12/2017 |
4.23
|
135,930 | 4.24 | 4.24 | 4.16 | 48,170 | 0 | 0.4 |
13/12/2017 |
4.24
|
115,090 | 4.24 | 4.24 | 4.19 | 2,400 | 0 | 0.0 |
12/12/2017 |
4.24
|
166,270 | 4.35 | 4.35 | 4.19 | 0 | 0 | 0 |
11/12/2017 |
4.35
|
104,050 | 4.46 | 4.46 | 4.19 | 0 | 23,060 | -0.2 |
08/12/2017 |
4.46
|
151,490 | 4.47 | 4.49 | 4.30 | 900 | 0 | 0.0 |
07/12/2017 |
4.47
|
151,930 | 4.52 | 4.55 | 4.46 | 1,900 | 0 | 0.0 |
06/12/2017 |
4.52
|
155,720 | 4.63 | 4.63 | 4.46 | 1,400 | 0 | 0.0 |
05/12/2017 |
4.63
|
169,710 | 4.56 | 4.67 | 4.55 | 900 | 0 | 0.0 |
04/12/2017 |
4.56
|
251,580 | 4.68 | 4.71 | 4.56 | 0 | 0 | 0 |
01/12/2017 |
4.68
|
301,240 | 4.63 | 4.74 | 4.56 | 0 | 0 | 0 |
30/11/2017 |
4.63
|
145,440 | 4.63 | 4.65 | 4.60 | 0 | 0 | 0 |
29/11/2017 |
4.63
|
123,540 | 4.67 | 4.67 | 4.63 | 0 | 0 | 0 |
28/11/2017 |
4.67
|
163,190 | 4.63 | 4.67 | 4.57 | 0 | 0 | 0 |