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) |
-0.17 | -4.90% | 45,200 | -100 | -0.0 |
3.16
3.47
3.30
|
2 tháng
(2024-07-22) |
-0.10 | -2.94% | 73,200 | -4 | 0.0 |
3.08
3.79
3.30
|
3 tháng
(2024-06-24) |
-0.36 | -9.84% | 103,100 | -3,838 | -0.0 |
3.08
3.79
3.30
|
6 tháng
(2024-03-25) |
-0.47 | -12.47% | 211,100 | -3,838 | -0.0 |
3.08
3.98
3.30
|
12 tháng
(2023-09-26) |
-0.36 | -9.84% | 617,400 | 46,862 | 0.2 |
3.05
3.98
3.30
|
24 tháng
(2022-10-03) |
-0.66 | -16.67% | 2,068,100 | -13,221 | -0.3 |
2.40
3.99
3.30
|
36 tháng
(2021-10-06) |
-1.25 | -27.47% | 11,775,800 | -67,843 | -0.4 |
2.40
8.90
3.30
|
60 tháng
(2019-10-17) |
1.40 | 73.68% | 17,113,650 | -72,973 | -0.5 |
1.73
8.90
3.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2017 |
3.40
|
12,420 | 3.23 | 3.40 | 3.25 | 0 | 0 | 0 |
22/11/2017 |
3.23
|
30 | 3.46 | 3.46 | 3.23 | 0 | 0 | 0 |
21/11/2017 |
3.46
|
1,350 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
20/11/2017 |
3.50
|
1,010 | 3.33 | 3.50 | 3.20 | 0 | 0 | 0 |
17/11/2017 |
3.33
|
8,840 | 3.57 | 3.57 | 3.33 | 0 | 0 | 0 |
16/11/2017 |
3.57
|
2,130 | 3.36 | 3.59 | 3.30 | 0 | 0 | 0 |
15/11/2017 |
3.36
|
6,530 | 3.55 | 3.57 | 3.34 | 0 | 0 | 0 |
14/11/2017 |
3.55
|
26,310 | 3.62 | 3.62 | 3.38 | 7,760 | 0 | 0.0 |
13/11/2017 |
3.62
|
1,470 | 3.62 | 3.67 | 3.38 | 0 | 0 | 0 |
10/11/2017 |
3.62
|
110 | 3.58 | 3.70 | 3.62 | 0 | 0 | 0 |
09/11/2017 |
3.58
|
5,520 | 3.51 | 3.74 | 3.51 | 0 | 0 | 0 |
08/11/2017 |
3.51
|
10,400 | 3.73 | 3.73 | 3.47 | 0 | 0 | 0 |
07/11/2017 |
3.73
|
10 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
06/11/2017 |
3.73
|
470 | 3.69 | 3.74 | 3.46 | 0 | 0 | 0 |
03/11/2017 |
3.69
|
2,860 | 3.75 | 3.78 | 3.50 | 1,060 | 2,740 | -0.0 |
02/11/2017 |
3.75
|
610 | 3.55 | 3.75 | 3.60 | 0 | 0 | 0 |
01/11/2017 |
3.55
|
2,200 | 3.55 | 3.77 | 3.55 | 1,190 | 0 | 0.0 |
31/10/2017 |
3.55
|
5,210 | 3.78 | 3.84 | 3.55 | 0 | 0 | 0 |
30/10/2017 |
3.78
|
22,950 | 3.79 | 3.79 | 3.60 | 0 | 0 | 0 |
27/10/2017 |
3.79
|
50 | 3.80 | 3.80 | 3.54 | 0 | 0 | 0 |
26/10/2017 |
3.80
|
9,590 | 3.65 | 3.80 | 3.41 | 0 | 0 | 0 |
25/10/2017 |
3.65
|
10,070 | 3.79 | 3.79 | 3.60 | 0 | 0 | 0 |
24/10/2017 |
3.79
|
40 | 3.83 | 3.83 | 3.57 | 0 | 0 | 0 |
23/10/2017 |
3.83
|
1,700 | 3.70 | 3.85 | 3.65 | 0 | 0 | 0 |
20/10/2017 |
3.70
|
2,510 | 3.70 | 3.70 | 3.60 | 0 | 2,450 | -0.0 |
19/10/2017 |
3.70
|
16,240 | 3.70 | 3.70 | 3.51 | 0 | 0 | 0 |
18/10/2017 |
3.70
|
20,490 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
17/10/2017 |
3.70
|
4,330 | 3.75 | 3.75 | 3.70 | 0 | 0 | 0 |
16/10/2017 |
3.75
|
1,510 | 3.71 | 3.88 | 3.70 | 0 | 0 | 0 |
13/10/2017 |
3.71
|
2,170 | 3.88 | 3.88 | 3.71 | 0 | 0 | 0 |
12/10/2017 |
3.88
|
1,220 | 3.80 | 3.88 | 3.88 | 0 | 0 | 0 |
11/10/2017 |
3.80
|
1,630 | 3.80 | 3.85 | 3.80 | 0 | 0 | 0 |
10/10/2017 |
3.80
|
1,010 | 3.80 | 3.87 | 3.79 | 0 | 0 | 0 |
09/10/2017 |
3.80
|
110 | 3.83 | 3.88 | 3.80 | 0 | 0 | 0 |
06/10/2017 |
3.83
|
260 | 3.71 | 3.95 | 3.80 | 0 | 0 | 0 |
05/10/2017 |
3.71
|
4,980 | 3.81 | 3.88 | 3.70 | 0 | 0 | 0 |
04/10/2017 |
3.81
|
110 | 3.89 | 3.89 | 3.80 | 0 | 0 | 0 |
03/10/2017 |
3.89
|
10 | 3.80 | 3.89 | 3.89 | 0 | 0 | 0 |
02/10/2017 |
3.80
|
20 | 3.79 | 3.95 | 3.80 | 0 | 0 | 0 |
29/09/2017 |
3.79
|
21,860 | 3.75 | 3.86 | 3.70 | 0 | 0 | 0 |
28/09/2017 |
3.75
|
4,360 | 3.75 | 3.87 | 3.65 | 0 | 0 | 0 |
27/09/2017 |
3.75
|
6,640 | 3.79 | 3.80 | 3.72 | 0 | 0 | 0 |
26/09/2017 |
3.79
|
10 | 3.77 | 3.79 | 3.79 | 0 | 0 | 0 |
25/09/2017 |
3.77
|
760 | 3.77 | 3.77 | 3.65 | 0 | 0 | 0 |
22/09/2017 |
3.77
|
560 | 3.71 | 3.78 | 3.52 | 0 | 0 | 0 |
21/09/2017 |
3.71
|
5,000 | 3.79 | 3.79 | 3.71 | 0 | 0 | 0 |
20/09/2017 |
3.79
|
60 | 3.70 | 3.81 | 3.79 | 0 | 0 | 0 |
19/09/2017 |
3.70
|
45,020 | 3.80 | 3.80 | 3.69 | 0 | 0 | 0 |
18/09/2017 |
3.80
|
5,230 | 3.80 | 4 | 3.70 | 1,700 | 0 | 0.0 |
15/09/2017 |
3.80
|
1,330 | 3.80 | 3.80 | 3.75 | 0 | 0 | 0 |
14/09/2017 |
3.80
|
10,140 | 3.82 | 3.82 | 3.72 | 0 | 0 | 0 |
13/09/2017 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
12/09/2017 |
3.82
|
1,160 | 3.82 | 3.82 | 3.80 | 0 | 0 | 0 |
11/09/2017 |
3.82
|
100 | 3.84 | 3.84 | 3.82 | 0 | 0 | 0 |
08/09/2017 |
3.84
|
28,750 | 3.71 | 3.89 | 3.71 | 0 | 0 | 0 |
07/09/2017 |
3.71
|
2,430 | 3.69 | 3.94 | 3.69 | 0 | 0 | 0 |
06/09/2017 |
3.69
|
20,960 | 3.89 | 3.94 | 3.69 | 0 | 0 | 0 |
05/09/2017 |
3.89
|
220 | 3.89 | 3.89 | 3.80 | 0 | 0 | 0 |
01/09/2017 |
3.89
|
210 | 3.90 | 3.95 | 3.89 | 0 | 0 | 0 |
31/08/2017 |
3.90
|
930 | 3.71 | 3.96 | 3.70 | 0 | 0 | 0 |
30/08/2017 |
3.71
|
4,000 | 3.89 | 3.89 | 3.71 | 1,000 | 0 | 0.0 |
29/08/2017 |
3.89
|
1,130 | 3.89 | 3.89 | 3.88 | 1,000 | 0 | 0.0 |
28/08/2017 |
3.89
|
1,010 | 3.87 | 3.89 | 3.89 | 1,000 | 0 | 0.0 |
25/08/2017 |
3.87
|
10 | 3.85 | 3.87 | 3.87 | 0 | 0 | 0 |
24/08/2017 |
3.85
|
15,630 | 3.88 | 3.88 | 3.75 | 0 | 0 | 0 |
23/08/2017 |
3.88
|
8,460 | 3.85 | 3.89 | 3.80 | 0 | 0 | 0 |
22/08/2017 |
3.85
|
7,110 | 3.89 | 3.89 | 3.81 | 0 | 0 | 0 |
21/08/2017 |
3.89
|
10,010 | 3.85 | 3.90 | 3.89 | 0 | 0 | 0 |
18/08/2017 |
3.85
|
13,310 | 3.89 | 3.94 | 3.80 | 0 | 0 | 0 |
17/08/2017 |
3.89
|
31,910 | 3.93 | 3.94 | 3.71 | 0 | 0 | 0 |
16/08/2017 |
3.93
|
620 | 3.94 | 3.94 | 3.83 | 0 | 90 | -0.0 |
15/08/2017 |
3.94
|
3,640 | 3.95 | 3.95 | 3.85 | 0 | 0 | 0 |
14/08/2017 |
3.95
|
2,010 | 3.82 | 3.95 | 3.94 | 0 | 0 | 0 |
11/08/2017 |
3.82
|
11,110 | 3.90 | 3.99 | 3.82 | 0 | 0 | 0 |
10/08/2017 |
3.90
|
12,680 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
09/08/2017 |
3.90
|
22,230 | 3.83 | 3.90 | 3.81 | 0 | 11,510 | -0.0 |
08/08/2017 |
3.83
|
9,290 | 3.98 | 3.98 | 3.81 | 0 | 10 | -0 |
07/08/2017 |
3.98
|
75,730 | 3.89 | 3.98 | 3.81 | 0 | 0 | 0 |
04/08/2017 |
3.89
|
13,810 | 3.88 | 3.90 | 3.84 | 0 | 0 | 0 |
03/08/2017 |
3.88
|
3,010 | 3.90 | 3.90 | 3.85 | 0 | 0 | 0 |
02/08/2017 |
3.90
|
8,510 | 3.85 | 3.90 | 3.81 | 0 | 0 | 0 |
01/08/2017 |
3.85
|
5,040 | 3.89 | 3.89 | 3.81 | 0 | 0 | 0 |
31/07/2017 |
3.89
|
740 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
28/07/2017 |
3.90
|
1,850 | 3.95 | 3.95 | 3.81 | 0 | 0 | 0 |
27/07/2017 |
3.95
|
300 | 3.93 | 3.95 | 3.93 | 0 | 0 | 0 |
26/07/2017 |
3.93
|
8,330 | 3.94 | 3.96 | 3.92 | 0 | 0 | 0 |
25/07/2017 |
3.94
|
6,020 | 3.95 | 3.99 | 3.83 | 0 | 0 | 0 |
24/07/2017 |
3.95
|
2,770 | 3.90 | 3.98 | 3.90 | 0 | 0 | 0 |
21/07/2017 |
3.90
|
12,290 | 3.95 | 3.98 | 3.86 | 0 | 10 | -0 |
20/07/2017 |
3.95
|
6,440 | 3.95 | 3.99 | 3.83 | 0 | 0 | 0 |
19/07/2017 |
3.95
|
5,610 | 3.85 | 3.99 | 3.85 | 0 | 0 | 0 |
18/07/2017 |
3.85
|
20,170 | 4 | 4 | 3.85 | 0 | 0 | 0 |
17/07/2017 |
4
|
19,300 | 3.90 | 4.17 | 3.85 | 0 | 0 | 0 |
14/07/2017 |
3.90
|
18,930 | 3.97 | 3.97 | 3.81 | 0 | 0 | 0 |
13/07/2017 |
3.97
|
22,190 | 3.99 | 3.99 | 3.85 | 0 | 0 | 0 |
12/07/2017 |
3.99
|
86,970 | 4 | 4 | 3.85 | 0 | 0 | 0 |
11/07/2017 |
4
|
20,630 | 4.05 | 4.05 | 3.85 | 0 | 0 | 0 |
10/07/2017 |
4.05
|
1,580 | 4.05 | 4.05 | 3.93 | 0 | 0 | 0 |
07/07/2017 |
4.05
|
5,710 | 3.93 | 4.10 | 3.92 | 0 | 0 | 0 |
06/07/2017 |
3.93
|
43,750 | 3.90 | 3.95 | 3.88 | 0 | 0 | 0 |