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) |
-0.50 | -3.97% | 231,800 | 21,300 | 0.3 |
12
12.70
12.10
|
2 tháng
(2024-07-22) |
-0.50 | -3.97% | 1,065,500 | 12,900 | 0.2 |
12
13
12.10
|
3 tháng
(2024-06-24) |
-0.10 | -0.82% | 1,608,600 | 26,780 | 0.3 |
12
13
12.10
|
6 tháng
(2024-03-25) |
0.06 | 0.52% | 3,552,500 | 117,880 | 1.6 |
11.94
13
12.10
|
12 tháng
(2023-09-26) |
0.34 | 2.90% | 6,366,800 | -126,700 | -1.5 |
11.30
13
12.10
|
24 tháng
(2022-10-03) |
2.47 | 25.67% | 21,032,682 | -80,260 | -0.9 |
5.78
13
12.10
|
36 tháng
(2021-10-06) |
-3.89 | -24.32% | 57,177,667 | -458,360 | -7.4 |
5.78
16.07
12.10
|
60 tháng
(2019-10-17) |
7.62 | 169.80% | 92,268,894 | -697,780 | -10.2 |
4.29
16.64
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
26/04/2018 |
3.50
|
100 | 3.39 | 3.50 | 3.50 | 100 | 0 | 0.0 |
24/04/2018 |
3.39
|
2,610 | 3.29 | 3.39 | 3.29 | 100 | 0 | 0.0 |
23/04/2018 |
3.29
|
3,100 | 3.50 | 3.50 | 3.24 | 0 | 0 | 0 |
20/04/2018 |
3.50
|
400 | 3.55 | 3.55 | 3.45 | 200 | 0 | 0.0 |
19/04/2018 |
3.55
|
3,400 | 3.55 | 3.55 | 3.50 | 0 | 0 | 0 |
18/04/2018 |
3.55
|
2,000 | 3.34 | 3.55 | 3.39 | 100 | 0 | 0.0 |
17/04/2018 |
3.34
|
19,910 | 3.65 | 3.65 | 3.34 | 0 | 0 | 0 |
16/04/2018 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
13/04/2018 |
3.65
|
1,100 | 3.39 | 3.65 | 3.45 | 1,100 | 0 | 0.0 |
12/04/2018 |
3.39
|
30,100 | 3.39 | 3.39 | 3.29 | 0 | 0 | 0 |
11/04/2018 |
3.39
|
68,500 | 3.29 | 3.39 | 3.29 | 0 | 0 | 0 |
10/04/2018 |
3.29
|
27,240 | 3.34 | 3.34 | 3.29 | 0 | 0 | 0 |
09/04/2018 |
3.34
|
1,800 | 3.39 | 3.39 | 3.34 | 0 | 0 | 0 |
06/04/2018 |
3.39
|
800 | 3.45 | 3.45 | 3.39 | 0 | 0 | 0 |
05/04/2018 |
3.45
|
1,400 | 3.45 | 3.45 | 3.39 | 0 | 0 | 0 |
04/04/2018 |
3.45
|
2,450 | 3.39 | 3.45 | 3.39 | 0 | 0 | 0 |
03/04/2018 |
3.39
|
11,700 | 3.39 | 3.39 | 3.34 | 0 | 0 | 0 |
02/04/2018 |
3.39
|
1,300 | 3.45 | 3.45 | 3.39 | 1,200 | 0 | 0.0 |
30/03/2018 |
3.45
|
300 | 3.39 | 3.45 | 3.39 | 0 | 0 | 0 |
29/03/2018 |
3.39
|
5,555 | 3.39 | 3.45 | 3.39 | 0 | 0 | 0 |
28/03/2018 |
3.39
|
4,192 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
27/03/2018 |
3.39
|
1,000 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
26/03/2018 |
3.39
|
2,400 | 3.45 | 3.45 | 3.39 | 0 | 0 | 0 |
23/03/2018 |
3.45
|
700 | 3.39 | 3.45 | 3.34 | 0 | 0 | 0 |
22/03/2018 |
3.39
|
33,000 | 3.39 | 3.45 | 3.39 | 0 | 0 | 0 |
21/03/2018 |
3.39
|
300 | 3.34 | 3.45 | 3.39 | 300 | 0 | 0.0 |
20/03/2018 |
3.34
|
100 | 3.39 | 3.39 | 3.34 | 0 | 0 | 0 |
19/03/2018 |
3.39
|
100 | 3.45 | 3.45 | 3.39 | 0 | 0 | 0 |
16/03/2018 |
3.45
|
170 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
15/03/2018 |
3.45
|
2,600 | 3.39 | 3.45 | 3.39 | 200 | 0 | 0.0 |
14/03/2018 |
3.39
|
59,890 | 3.45 | 3.45 | 3.29 | 0 | 0 | 0 |
13/03/2018 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
12/03/2018 |
3.45
|
100 | 3.34 | 3.45 | 3.45 | 100 | 0 | 0.0 |
09/03/2018 |
3.34
|
7,200 | 3.39 | 3.39 | 3.34 | 0 | 0 | 0 |
08/03/2018 |
3.39
|
3,100 | 3.34 | 3.39 | 3.34 | 100 | 0 | 0.0 |
07/03/2018 |
3.34
|
18,000 | 3.39 | 3.39 | 3.34 | 0 | 0 | 0 |
06/03/2018 |
3.39
|
16,300 | 3.45 | 3.45 | 3.34 | 0 | 0 | 0 |
05/03/2018 |
3.45
|
100 | 3.34 | 3.45 | 3.45 | 100 | 0 | 0.0 |
02/03/2018 |
3.34
|
4,000 | 3.39 | 3.39 | 3.34 | 0 | 200 | -0.0 |
01/03/2018 |
3.39
|
5,500 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
28/02/2018 |
3.39
|
9,310 | 3.45 | 3.45 | 3.39 | 0 | 0 | 0 |
27/02/2018 |
3.45
|
32,700 | 3.39 | 3.45 | 3.34 | 100 | 0 | 0.0 |
26/02/2018 |
3.39
|
2,400 | 3.45 | 3.45 | 3.39 | 0 | 0 | 0 |
23/02/2018 |
3.45
|
9,300 | 3.39 | 3.45 | 3.39 | 0 | 0 | 0 |
22/02/2018 |
3.39
|
2,500 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
21/02/2018 |
3.39
|
1,200 | 3.18 | 3.39 | 3.29 | 300 | 0 | 0.0 |
13/02/2018 |
3.18
|
60,000 | 3.39 | 3.39 | 3.18 | 0 | 0 | 0 |
12/02/2018 |
3.39
|
660 | 3.39 | 3.39 | 3.34 | 100 | 0 | 0.0 |
09/02/2018 |
3.39
|
7,000 | 3.29 | 3.39 | 3.24 | 400 | 0 | 0.0 |
08/02/2018 |
3.29
|
8,800 | 3.39 | 3.39 | 3.29 | 0 | 0 | 0 |
07/02/2018 |
3.39
|
13,549 | 3.39 | 3.39 | 3.24 | 100 | 0 | 0.0 |
06/02/2018 |
3.39
|
14,400 | 3.34 | 3.39 | 3.24 | 200 | 0 | 0.0 |
05/02/2018 |
3.34
|
17,100 | 3.39 | 3.39 | 3.34 | 0 | 0 | 0 |
02/02/2018 |
3.39
|
25,510 | 3.39 | 3.39 | 3.34 | 0 | 0 | 0 |
01/02/2018 |
3.39
|
25,820 | 3.39 | 3.39 | 3.34 | 0 | 0 | 0 |
31/01/2018 |
3.39
|
19,195 | 3.39 | 3.50 | 3.39 | 100 | 0 | 0.0 |
30/01/2018 |
3.39
|
7,500 | 3.39 | 3.45 | 3.34 | 100 | 0 | 0.0 |
29/01/2018 |
3.39
|
6,900 | 3.45 | 3.45 | 3.34 | 0 | 0 | 0 |
26/01/2018 |
3.45
|
30,900 | 3.39 | 3.50 | 3.29 | 200 | 0 | 0.0 |
25/01/2018 |
3.39
|
41,900 | 3.39 | 3.39 | 3.34 | 0 | 8,500 | -0.1 |
24/01/2018 |
3.39
|
23,100 | 3.39 | 3.50 | 3.39 | 100 | 0 | 0.0 |
23/01/2018 |
3.39
|
49,530 | 3.45 | 3.45 | 3.39 | 0 | 0 | 0 |
22/01/2018 |
3.45
|
27,720 | 3.24 | 3.45 | 3.34 | 200 | 0 | 0.0 |
19/01/2018 |
3.24
|
5,600 | 3.39 | 3.39 | 3.24 | 0 | 0 | 0 |
18/01/2018 |
3.39
|
180 | 3.29 | 3.39 | 3.39 | 100 | 0 | 0.0 |
17/01/2018 |
3.29
|
10,100 | 3.39 | 3.39 | 3.29 | 0 | 0 | 0 |
16/01/2018 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
15/01/2018 |
3.39
|
1,000 | 3.34 | 3.39 | 3.39 | 0 | 0 | 0 |
12/01/2018 |
3.34
|
5,040 | 3.39 | 3.39 | 3.34 | 0 | 0 | 0 |
11/01/2018 |
3.39
|
13,900 | 3.34 | 3.39 | 3.34 | 0 | 0 | 0 |
10/01/2018 |
3.34
|
15,220 | 3.29 | 3.39 | 3.29 | 100 | 0 | 0.0 |
09/01/2018 |
3.29
|
10,300 | 3.29 | 3.45 | 3.29 | 200 | 0 | 0.0 |
08/01/2018 |
3.29
|
23,400 | 3.34 | 3.34 | 3.18 | 0 | 0 | 0 |
05/01/2018 |
3.34
|
13,300 | 3.18 | 3.34 | 3.24 | 200 | 0 | 0.0 |
04/01/2018 |
3.18
|
14,000 | 3.29 | 3.34 | 3.18 | 400 | 0 | 0.0 |
03/01/2018 |
3.29
|
11,400 | 3.50 | 3.50 | 3.29 | 100 | 0 | 0.0 |
02/01/2018 |
3.50
|
2,800 | 3.24 | 3.55 | 3.39 | 2,300 | 0 | 0.0 |
29/12/2017 |
3.24
|
145,100 | 3.50 | 3.60 | 3.18 | 1,200 | 0 | 0.0 |
28/12/2017 |
3.50
|
137,620 | 3.18 | 3.50 | 3.29 | 600 | 63,219 | -0.4 |
27/12/2017 |
3.18
|
12,800 | 3.18 | 3.24 | 3.18 | 0 | 0 | 0 |
26/12/2017 |
3.18
|
3,100 | 3.29 | 3.29 | 3.18 | 0 | 0 | 0 |
25/12/2017 |
3.29
|
2,700 | 3.34 | 3.34 | 3.29 | 0 | 0 | 0 |
22/12/2017 |
3.34
|
100 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
21/12/2017 |
3.34
|
22,313 | 3.24 | 3.34 | 3.24 | 100 | 700 | -0.0 |
20/12/2017 |
3.24
|
3,858 | 3.24 | 3.24 | 3.18 | 0 | 1,000 | -0.0 |
19/12/2017 |
3.24
|
2,000 | 3.29 | 3.29 | 3.24 | 0 | 0 | 0 |
18/12/2017 |
3.29
|
10,800 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
15/12/2017 |
3.29
|
8,100 | 3.29 | 3.29 | 3.24 | 100 | 1,400 | -0.0 |
14/12/2017 |
3.29
|
6,500 | 3.29 | 3.29 | 3.24 | 100 | 0 | 0.0 |
13/12/2017 |
3.29
|
1,080 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
12/12/2017 |
3.29
|
100 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
11/12/2017 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
08/12/2017 |
3.29
|
5,620 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
07/12/2017 |
3.29
|
2,900 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
06/12/2017 |
3.29
|
15,100 | 3.29 | 3.34 | 3.29 | 100 | 0 | 0.0 |
05/12/2017 |
3.29
|
10,010 | 3.34 | 3.34 | 3.29 | 0 | 0 | 0 |
04/12/2017 |
3.34
|
7,310 | 3.29 | 3.34 | 3.29 | 100 | 0 | 0.0 |
01/12/2017 |
3.29
|
1,300 | 3.34 | 3.34 | 3.29 | 0 | 0 | 0 |
30/11/2017 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |