Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-2 | -7.69% | 61,100 | -300 | -0.0 |
23.20
27.80
24
|
2 tháng
(2024-07-22) |
5.20 | 27.66% | 624,600 | -2,000 | -0.1 |
18.80
30.50
24
|
3 tháng
(2024-06-21) |
5.70 | 31.15% | 722,800 | -2,000 | -0.1 |
16.40
30.50
24
|
6 tháng
(2024-03-25) |
14.10 | 142.42% | 1,716,700 | -2,000 | -0.1 |
9.60
30.50
24
|
12 tháng
(2023-09-25) |
17.95 | 296.80% | 3,746,354 | -3,600 | -0.1 |
5.86
30.50
24
|
24 tháng
(2022-09-30) |
16.72 | 229.81% | 4,039,645 | -35,000 | -0.3 |
5.29
30.50
24
|
36 tháng
(2021-10-05) |
16.80 | 233.17% | 4,781,851 | -36,950 | -0.3 |
5.29
30.50
24
|
60 tháng
(2019-10-16) |
20.72 | 631.16% | 6,462,003 | -15,760 | -0.2 |
2.73
30.50
24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
3.55
|
3,000 | 3.48 | 3.55 | 3.55 | 0 | 3,000 | -0.0 |
24/04/2018 |
3.48
|
2,500 | 3.55 | 3.55 | 3.48 | 0 | 1,000 | -0.0 |
23/04/2018 |
3.55
|
82 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
20/04/2018 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
19/04/2018 |
3.55
|
5,000 | 3.48 | 3.55 | 3.48 | 0 | 5,000 | -0.0 |
18/04/2018 |
3.48
|
3,200 | 3.48 | 3.48 | 3.48 | 0 | 2,000 | -0.0 |
17/04/2018 |
3.48
|
3,250 | 3.41 | 3.61 | 3.48 | 0 | 200 | -0.0 |
16/04/2018 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
13/04/2018 |
3.41
|
8,300 | 3.48 | 3.48 | 3.41 | 0 | 2,900 | -0.0 |
12/04/2018 |
3.48
|
800 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
11/04/2018 |
3.48
|
4,500 | 3.61 | 3.61 | 3.48 | 0 | 4,500 | -0.0 |
10/04/2018 |
3.61
|
5,000 | 3.48 | 3.61 | 3.55 | 0 | 4,100 | -0.0 |
09/04/2018 |
3.48
|
10,400 | 3.41 | 3.68 | 3.08 | 0 | 2,000 | -0.0 |
06/04/2018 |
3.41
|
7,900 | 3.41 | 3.48 | 3.41 | 0 | 300 | -0.0 |
05/04/2018 |
3.41
|
6,130 | 3.55 | 3.55 | 3.28 | 0 | 6,000 | -0.0 |
04/04/2018 |
3.55
|
1,300 | 3.34 | 3.55 | 3.01 | 0 | 900 | -0.0 |
03/04/2018 |
3.34
|
500 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
02/04/2018 |
3.34
|
2,300 | 3.28 | 3.34 | 3.08 | 0 | 0 | 0 |
30/03/2018 |
3.28
|
17,400 | 3.55 | 3.55 | 3.28 | 0 | 5,000 | -0.0 |
29/03/2018 |
3.55
|
2,300 | 3.68 | 3.68 | 3.55 | 0 | 0 | 0 |
28/03/2018 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
27/03/2018 |
3.68
|
50 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
26/03/2018 |
3.68
|
6,300 | 3.61 | 3.68 | 3.28 | 0 | 0 | 0 |
23/03/2018 |
3.61
|
28,600 | 3.55 | 3.61 | 3.28 | 0 | 0 | 0 |
22/03/2018 |
3.55
|
3,000 | 3.55 | 3.55 | 3.34 | 0 | 0 | 0 |
21/03/2018 |
3.55
|
14,900 | 3.41 | 3.68 | 3.41 | 0 | 0 | 0 |
20/03/2018 |
3.41
|
3,550 | 3.14 | 3.41 | 3.41 | 0 | 0 | 0 |
19/03/2018 |
3.14
|
6,300 | 3.21 | 3.48 | 3.14 | 0 | 0 | 0 |
16/03/2018 |
3.21
|
12,100 | 3.55 | 3.55 | 3.21 | 0 | 0 | 0 |
15/03/2018 |
3.55
|
2,900 | 3.61 | 3.88 | 3.28 | 0 | 0 | 0 |
14/03/2018 |
3.61
|
3,500 | 3.95 | 3.95 | 3.61 | 0 | 0 | 0 |
13/03/2018 |
3.95
|
1,600 | 3.88 | 3.95 | 3.88 | 0 | 0 | 0 |
12/03/2018 |
3.88
|
2,400 | 4.08 | 4.08 | 3.88 | 0 | 0 | 0 |
09/03/2018 |
4.08
|
1,100 | 4.01 | 4.08 | 3.95 | 0 | 0 | 0 |
08/03/2018 |
4.01
|
1,000 | 3.95 | 4.01 | 4.01 | 0 | 0 | 0 |
07/03/2018 |
3.95
|
50 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
06/03/2018 |
3.95
|
1,000 | 3.81 | 3.95 | 3.95 | 0 | 0 | 0 |
05/03/2018 |
3.81
|
5,050 | 3.81 | 3.95 | 3.81 | 0 | 0 | 0 |
02/03/2018 |
3.81
|
100 | 3.68 | 3.81 | 3.81 | 0 | 0 | 0 |
01/03/2018 |
3.68
|
3,800 | 3.68 | 3.81 | 3.68 | 0 | 0 | 0 |
28/02/2018 |
3.68
|
6,500 | 3.88 | 3.88 | 3.68 | 0 | 0 | 0 |
27/02/2018 |
3.88
|
2,300 | 3.95 | 3.95 | 3.68 | 0 | 0 | 0 |
26/02/2018 |
3.95
|
2,103 | 3.88 | 3.95 | 3.68 | 0 | 0 | 0 |
23/02/2018 |
3.88
|
80 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
22/02/2018 |
3.88
|
600 | 3.68 | 3.88 | 3.61 | 0 | 0 | 0 |
21/02/2018 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
13/02/2018 |
3.68
|
4,300 | 3.34 | 3.68 | 3.01 | 0 | 0 | 0 |
12/02/2018 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
09/02/2018 |
3.34
|
5,000 | 3.48 | 3.48 | 3.34 | 2,000 | 0 | 0.0 |
08/02/2018 |
3.48
|
2,000 | 3.34 | 3.48 | 3.41 | 0 | 0 | 0 |
07/02/2018 |
3.34
|
3,500 | 3.21 | 3.34 | 3.28 | 0 | 0 | 0 |
06/02/2018 |
3.21
|
4,000 | 3.01 | 3.21 | 3.08 | 0 | 0 | 0 |
05/02/2018 |
3.01
|
4,000 | 3.08 | 3.21 | 3.01 | 0 | 0 | 0 |
02/02/2018 |
3.08
|
26,400 | 2.81 | 3.08 | 2.81 | 0 | 0 | 0 |
01/02/2018 |
2.81
|
3,200 | 3.01 | 3.01 | 2.81 | 0 | 0 | 0 |
31/01/2018 |
3.01
|
15,500 | 3.28 | 3.28 | 3.01 | 0 | 0 | 0 |
30/01/2018 |
3.28
|
100 | 3.08 | 3.28 | 3.28 | 0 | 0 | 0 |
29/01/2018 |
3.08
|
3,000 | 3.34 | 3.34 | 3.01 | 0 | 0 | 0 |
26/01/2018 |
3.34
|
6,000 | 3.34 | 3.34 | 3.01 | 0 | 0 | 0 |
25/01/2018 |
3.34
|
1,300 | 3.34 | 3.34 | 3.34 | 0 | 1,300 | -0.0 |
24/01/2018 |
3.34
|
5,500 | 3.34 | 3.34 | 3.08 | 0 | 3,900 | -0.0 |
23/01/2018 |
3.34
|
30,200 | 3.41 | 3.55 | 3.34 | 200 | 26,000 | -0.1 |
22/01/2018 |
3.41
|
44,600 | 3.14 | 3.41 | 3.34 | 0 | 36,900 | -0.2 |
19/01/2018 |
3.14
|
300 | 3.34 | 3.34 | 3.08 | 0 | 0 | 0 |
18/01/2018 |
3.34
|
1,100 | 3.41 | 3.41 | 3.21 | 0 | 0 | 0 |
17/01/2018 |
3.41
|
3,700 | 3.34 | 3.41 | 3.41 | 0 | 0 | 0 |
16/01/2018 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
15/01/2018 |
3.34
|
4,800 | 3.34 | 3.34 | 3.01 | 0 | 0 | 0 |
12/01/2018 |
3.34
|
4,500 | 3.34 | 3.41 | 3.34 | 0 | 0 | 0 |
11/01/2018 |
3.34
|
7,100 | 3.61 | 3.61 | 3.34 | 0 | 5,000 | -0.0 |
10/01/2018 |
3.61
|
2,800 | 3.34 | 3.61 | 3.01 | 0 | 0 | 0 |
09/01/2018 |
3.34
|
200 | 3.14 | 3.34 | 3.34 | 0 | 100 | -0.0 |
08/01/2018 |
3.14
|
56,700 | 3.48 | 3.48 | 3.14 | 0 | 37,000 | -0.2 |
05/01/2018 |
3.48
|
27,600 | 3.81 | 4.01 | 3.48 | 0 | 18,200 | -0.1 |
04/01/2018 |
3.81
|
3,300 | 3.48 | 3.81 | 3.21 | 0 | 0 | 0 |
03/01/2018 |
3.48
|
19,000 | 3.34 | 3.48 | 3.01 | 0 | 0 | 0 |
02/01/2018 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
29/12/2017 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
28/12/2017 |
3.34
|
11,009 | 3.55 | 3.55 | 3.34 | 0 | 0 | 0 |
27/12/2017 |
3.55
|
10,300 | 3.48 | 3.81 | 3.55 | 0 | 0 | 0 |
26/12/2017 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
25/12/2017 |
3.48
|
1,020 | 3.41 | 3.48 | 3.48 | 0 | 0 | 0 |
22/12/2017 |
3.41
|
1,600 | 3.55 | 3.88 | 3.41 | 0 | 0 | 0 |
21/12/2017 |
3.55
|
2,600 | 3.88 | 3.88 | 3.55 | 0 | 2,500 | -0.0 |
20/12/2017 |
3.88
|
1,000 | 3.81 | 3.88 | 3.88 | 0 | 0 | 0 |
19/12/2017 |
3.81
|
4,100 | 4.01 | 4.01 | 3.61 | 0 | 0 | 0 |
18/12/2017 |
4.01
|
4,600 | 4.42 | 4.42 | 4.01 | 0 | 4,000 | -0.0 |
15/12/2017 |
4.42
|
15,700 | 4.01 | 4.42 | 4.08 | 0 | 100 | -0.0 |
14/12/2017 |
4.01
|
400 | 3.75 | 4.01 | 4.01 | 0 | 200 | -0.0 |
13/12/2017 |
3.75
|
100 | 3.41 | 3.75 | 3.75 | 0 | 0 | 0 |
12/12/2017 |
3.41
|
4,250 | 3.34 | 3.41 | 3.08 | 0 | 0 | 0 |
11/12/2017 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
08/12/2017 |
3.34
|
8,100 | 3.68 | 3.68 | 3.34 | 100 | 0 | 0.0 |
07/12/2017 |
3.68
|
3,100 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
06/12/2017 |
3.68
|
1,000 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
05/12/2017 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
04/12/2017 |
3.68
|
4,000 | 3.75 | 3.75 | 3.68 | 0 | 0 | 0 |
01/12/2017 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
30/11/2017 |
3.75
|
2,100 | 3.75 | 3.81 | 3.75 | 0 | 0 | 0 |
29/11/2017 |
3.75
|
3,400 | 3.75 | 3.88 | 3.75 | 0 | 0 | 0 |