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) |
27/11/2017 |
3.85
|
45,420 | 3.89 | 3.90 | 3.75 | 0 | 0 | 0 |
24/11/2017 |
3.89
|
43,440 | 3.99 | 3.99 | 3.76 | 0 | 0 | 0 |
23/11/2017 |
3.99
|
24,260 | 4 | 4 | 3.72 | 0 | 0 | 0 |
22/11/2017 |
4
|
30 | 4 | 4.09 | 4 | 10 | 0 | 0 |
21/11/2017 |
4
|
17,420 | 4 | 4 | 3.79 | 0 | 0 | 0 |
20/11/2017 |
4
|
490 | 4.09 | 4.09 | 3.83 | 0 | 0 | 0 |
17/11/2017 |
4.09
|
700 | 4.18 | 4.18 | 3.92 | 0 | 0 | 0 |
16/11/2017 |
4.18
|
700 | 4 | 4.18 | 4.18 | 0 | 0 | 0 |
15/11/2017 |
4
|
2,180 | 4.05 | 4.05 | 3.78 | 0 | 0 | 0 |
14/11/2017 |
4.05
|
14,860 | 4.20 | 4.20 | 3.91 | 0 | 0 | 0 |
13/11/2017 |
4.20
|
41,610 | 4.22 | 4.22 | 4 | 0 | 0 | 0 |
10/11/2017 |
4.22
|
48,550 | 4.19 | 4.25 | 4.10 | 0 | 0 | 0 |
09/11/2017 |
4.19
|
25,330 | 4.10 | 4.29 | 4 | 0 | 0 | 0 |
08/11/2017 |
4.10
|
65,050 | 4 | 4.28 | 4 | 0 | 0 | 0 |
07/11/2017 |
4
|
32,520 | 4 | 4 | 3.75 | 0 | 0 | 0 |
06/11/2017 |
4
|
12,730 | 4 | 4 | 3.81 | 0 | 5,000 | -0.0 |
03/11/2017 |
4
|
108,760 | 4 | 4 | 3.75 | 0 | 45,000 | -0.2 |
02/11/2017 |
4
|
11,320 | 4 | 4.05 | 3.80 | 0 | 0 | 0 |
01/11/2017 |
4
|
14,410 | 4 | 4 | 3.80 | 0 | 0 | 0 |
31/10/2017 |
4
|
34,660 | 3.80 | 4 | 3.79 | 0 | 0 | 0 |
30/10/2017 |
3.80
|
106,680 | 3.94 | 3.94 | 3.80 | 690 | 0 | 0.0 |
27/10/2017 |
3.94
|
48,070 | 3.96 | 3.96 | 3.73 | 0 | 0 | 0 |
26/10/2017 |
3.96
|
64,530 | 3.99 | 3.99 | 3.81 | 0 | 0 | 0 |
25/10/2017 |
3.99
|
23,390 | 3.99 | 3.99 | 3.76 | 0 | 0 | 0 |
24/10/2017 |
3.99
|
50 | 3.99 | 3.99 | 3.90 | 0 | 0 | 0 |
23/10/2017 |
3.99
|
19,320 | 4 | 4 | 3.91 | 0 | 0 | 0 |
20/10/2017 |
4
|
61,420 | 4.05 | 4.10 | 4 | 0 | 0 | 0 |
19/10/2017 |
4.05
|
7,330 | 4.10 | 4.16 | 4 | 0 | 0 | 0 |
18/10/2017 |
4.10
|
131,360 | 4.10 | 4.30 | 3.96 | 0 | 0 | 0 |
17/10/2017 |
4.10
|
116,000 | 4.18 | 4.18 | 3.89 | 0 | 0 | 0 |
16/10/2017 |
4.18
|
61,170 | 4.49 | 4.49 | 4.18 | 0 | 0 | 0 |
13/10/2017 |
4.49
|
16,640 | 4.50 | 4.59 | 4.21 | 0 | 0 | 0 |
12/10/2017 |
4.50
|
116,900 | 4.44 | 4.60 | 4.31 | 0 | 0 | 0 |
11/10/2017 |
4.44
|
212,550 | 4.30 | 4.45 | 4.28 | 0 | 0 | 0 |
10/10/2017 |
4.30
|
93,210 | 4.11 | 4.38 | 4 | 0 | 0 | 0 |
09/10/2017 |
4.11
|
78,810 | 3.85 | 4.11 | 3.99 | 0 | 0 | 0 |
06/10/2017 |
3.85
|
129,320 | 3.60 | 3.85 | 3.80 | 0 | 0 | 0 |
05/10/2017 |
3.60
|
193,520 | 3.86 | 4 | 3.60 | 15,000 | 10,000 | 0.0 |
04/10/2017 |
3.86
|
188,120 | 4.15 | 4.15 | 3.86 | 0 | 0 | 0 |
03/10/2017 |
4.15
|
153,380 | 4.46 | 4.46 | 4.15 | 0 | 0 | 0 |
02/10/2017 |
4.46
|
128,480 | 4.79 | 4.79 | 4.46 | 0 | 0 | 0 |
29/09/2017 |
4.79
|
39,870 | 4.61 | 4.79 | 4.61 | 0 | 0 | 0 |
28/09/2017 |
4.61
|
139,120 | 4.39 | 4.69 | 4.40 | 0 | 0 | 0 |
27/09/2017 |
4.39
|
73,100 | 4.26 | 4.40 | 4.20 | 0 | 0 | 0 |
26/09/2017 |
4.26
|
32,750 | 4.25 | 4.30 | 4.25 | 4,010 | 1,020 | 0.0 |
25/09/2017 |
4.25
|
143,870 | 4.18 | 4.31 | 4.15 | 20,000 | 0 | 0.1 |
22/09/2017 |
4.18
|
12,540 | 4 | 4.20 | 4 | 0 | 0 | 0 |
21/09/2017 |
4
|
229,150 | 4.05 | 4.10 | 3.95 | 0 | 25,000 | -0.1 |
20/09/2017 |
4.05
|
15,100 | 4 | 4.18 | 3.91 | 0 | 0 | 0 |
19/09/2017 |
4
|
66,220 | 4 | 4.05 | 3.90 | 0 | 0 | 0 |
18/09/2017 |
4
|
76,120 | 3.97 | 4.02 | 3.90 | 30 | 0 | 0.0 |
15/09/2017 |
3.97
|
32,100 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
14/09/2017 |
3.90
|
180,960 | 3.84 | 4.02 | 3.70 | 15,000 | 0 | 0.1 |
13/09/2017 |
3.84
|
30,050 | 3.80 | 3.84 | 3.80 | 0 | 0 | 0 |
12/09/2017 |
3.80
|
38,490 | 3.84 | 3.84 | 3.67 | 5,000 | 0 | 0.0 |
11/09/2017 |
3.84
|
45,860 | 3.93 | 3.93 | 3.67 | 150 | 0 | 0.0 |
08/09/2017 |
3.93
|
210,620 | 3.94 | 3.94 | 3.81 | 0 | 0 | 0 |
07/09/2017 |
3.94
|
161,640 | 3.96 | 3.96 | 3.90 | 0 | 900 | -0.0 |
06/09/2017 |
3.96
|
218,640 | 3.94 | 4 | 3.80 | 0 | 0 | 0 |
05/09/2017 |
3.94
|
110,860 | 3.85 | 3.96 | 3.84 | 11,900 | 13,000 | -0.0 |
01/09/2017 |
3.85
|
254,520 | 3.72 | 3.85 | 3.70 | 10,000 | 0 | 0.0 |
31/08/2017 |
3.72
|
308,100 | 3.52 | 3.72 | 3.52 | 0 | 0 | 0 |
30/08/2017 |
3.52
|
62,020 | 3.53 | 3.53 | 3.50 | 0 | 0 | 0 |
29/08/2017 |
3.53
|
329,440 | 3.50 | 3.54 | 3.48 | 0 | 0 | 0 |
28/08/2017 |
3.50
|
231,070 | 3.40 | 3.52 | 3.37 | 0 | 17,240 | -0.1 |
25/08/2017 |
3.40
|
108,320 | 3.51 | 3.54 | 3.40 | 0 | 4,000 | -0.0 |
24/08/2017 |
3.51
|
128,610 | 3.50 | 3.55 | 3.35 | 0 | 0 | 0 |
23/08/2017 |
3.50
|
36,170 | 3.57 | 3.59 | 3.43 | 0 | 0 | 0 |
22/08/2017 |
3.57
|
230,770 | 3.60 | 3.60 | 3.50 | 30,000 | 0 | 0.1 |
21/08/2017 |
3.60
|
109,620 | 3.62 | 3.64 | 3.50 | 0 | 30,000 | -0.1 |
18/08/2017 |
3.62
|
241,430 | 3.60 | 3.64 | 3.50 | 8,000 | 0 | 0.0 |
17/08/2017 |
3.60
|
184,690 | 3.65 | 3.66 | 3.50 | 0 | 10,000 | -0.0 |
16/08/2017 |
3.65
|
50,690 | 3.65 | 3.69 | 3.63 | 0 | 0 | 0 |
15/08/2017 |
3.65
|
436,460 | 3.59 | 3.69 | 3.50 | 0 | 0 | 0 |
14/08/2017 |
3.59
|
103,000 | 3.60 | 3.65 | 3.47 | 0 | 0 | 0 |
11/08/2017 |
3.60
|
493,960 | 3.57 | 3.65 | 3.50 | 0 | 0 | 0 |
10/08/2017 |
3.57
|
86,990 | 3.55 | 3.59 | 3.55 | 0 | 0 | 0 |
09/08/2017 |
3.55
|
366,740 | 3.55 | 3.60 | 3.55 | 40,000 | 0 | 0.1 |
08/08/2017 |
3.55
|
130,180 | 3.55 | 3.60 | 3.50 | 0 | 0 | 0 |
07/08/2017 |
3.55
|
408,870 | 3.41 | 3.56 | 3.40 | 6,000 | 0 | 0.0 |
04/08/2017 |
3.41
|
229,170 | 3.50 | 3.52 | 3.41 | 14,000 | 0 | 0.0 |
03/08/2017 |
3.50
|
192,460 | 3.60 | 3.60 | 3.48 | 0 | 0 | 0 |
02/08/2017 |
3.60
|
289,750 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
01/08/2017 |
3.70
|
485,760 | 3.61 | 3.73 | 3.59 | 0 | 0 | 0 |
31/07/2017 |
3.61
|
732,750 | 3.54 | 3.61 | 3.50 | 10,000 | 0 | 0.0 |
28/07/2017 |
3.54
|
304,350 | 3.51 | 3.57 | 3.50 | 0 | 0 | 0 |
27/07/2017 |
3.51
|
787,900 | 3.50 | 3.60 | 3.48 | 0 | 0 | 0 |
26/07/2017 |
3.50
|
497,570 | 3.41 | 3.53 | 3.44 | 40 | 0 | 0.0 |
25/07/2017 |
3.41
|
354,820 | 3.34 | 3.46 | 3.32 | 0 | 0 | 0 |
24/07/2017 |
3.34
|
514,940 | 3.28 | 3.46 | 3.21 | 0 | 0 | 0 |
21/07/2017 |
3.28
|
154,850 | 3.28 | 3.28 | 3.23 | 0 | 0 | 0 |
20/07/2017 |
3.28
|
289,540 | 3.27 | 3.28 | 3.20 | 620 | 0 | 0.0 |
19/07/2017 |
3.27
|
296,470 | 3.22 | 3.32 | 3.19 | 0 | 0 | 0 |
18/07/2017 |
3.22
|
404,020 | 3.29 | 3.29 | 3.17 | 0 | 0 | 0 |
17/07/2017 |
3.29
|
328,220 | 3.45 | 3.45 | 3.26 | 0 | 0 | 0 |
14/07/2017 |
3.45
|
453,660 | 3.40 | 3.47 | 3.30 | 0 | 0 | 0 |
13/07/2017 |
3.40
|
794,230 | 3.46 | 3.60 | 3.30 | 0 | 0 | 0 |
12/07/2017 |
3.46
|
2,078,440 | 3.24 | 3.46 | 3.30 | 0 | 0 | 0 |
11/07/2017 |
3.24
|
553,590 | 3.13 | 3.25 | 3 | 0 | 0 | 0 |
10/07/2017 |
3.13
|
623,620 | 3.29 | 3.29 | 3.09 | 0 | 0 | 0 |