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) |
05/07/2017 |
3.90
|
7,540 | 3.90 | 3.90 | 3.89 | 0 | 0 | 0 |
04/07/2017 |
3.90
|
30,300 | 3.90 | 3.90 | 3.85 | 0 | 0 | 0 |
03/07/2017 |
3.90
|
7,970 | 3.90 | 3.98 | 3.87 | 0 | 0 | 0 |
30/06/2017 |
3.90
|
5,000 | 3.86 | 3.90 | 3.89 | 0 | 0 | 0 |
29/06/2017 |
3.86
|
48,390 | 3.95 | 3.95 | 3.82 | 0 | 0 | 0 |
28/06/2017 |
3.95
|
10 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
27/06/2017 |
3.95
|
210 | 3.96 | 3.96 | 3.95 | 0 | 0 | 0 |
26/06/2017 |
3.96
|
10,320 | 3.97 | 4 | 3.80 | 0 | 0 | 0 |
23/06/2017 |
3.97
|
2,730 | 3.90 | 4 | 3.94 | 0 | 0 | 0 |
22/06/2017 |
3.90
|
19,960 | 3.99 | 4 | 3.90 | 0 | 0 | 0 |
21/06/2017 |
3.99
|
6,390 | 3.99 | 4 | 3.80 | 0 | 0 | 0 |
20/06/2017 |
3.99
|
12,410 | 3.85 | 4 | 3.85 | 0 | 0 | 0 |
19/06/2017 |
3.85
|
35,400 | 3.85 | 4 | 3.84 | 0 | 0 | 0 |
16/06/2017 |
3.85
|
5,270 | 3.95 | 3.98 | 3.85 | 0 | 0 | 0 |
15/06/2017 |
3.95
|
4,760 | 3.94 | 4.09 | 3.86 | 0 | 0 | 0 |
14/06/2017 |
3.94
|
114,760 | 3.94 | 3.94 | 3.82 | 0 | 0 | 0 |
13/06/2017 |
3.94
|
11,570 | 3.92 | 4.10 | 3.92 | 0 | 0 | 0 |
12/06/2017 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
09/06/2017 |
3.92
|
9,610 | 3.88 | 3.95 | 3.85 | 0 | 0 | 0 |
08/06/2017 |
3.88
|
5,090 | 3.89 | 3.89 | 3.80 | 0 | 0 | 0 |
07/06/2017 |
3.89
|
17,100 | 3.91 | 3.91 | 3.81 | 0 | 0 | 0 |
06/06/2017 |
3.91
|
15,030 | 3.95 | 3.95 | 3.85 | 0 | 0 | 0 |
05/06/2017 |
3.95
|
30,030 | 3.80 | 3.96 | 3.80 | 0 | 0 | 0 |
02/06/2017 |
3.80
|
17,230 | 3.80 | 3.93 | 3.79 | 0 | 0 | 0 |
01/06/2017 |
3.80
|
16,570 | 3.93 | 3.98 | 3.80 | 0 | 0 | 0 |
31/05/2017 |
3.93
|
29,160 | 3.76 | 3.98 | 3.80 | 0 | 0 | 0 |
30/05/2017 |
3.76
|
58,630 | 3.95 | 3.95 | 3.76 | 0 | 0 | 0 |
29/05/2017 |
3.95
|
94,500 | 3.99 | 3.99 | 3.80 | 0 | 0 | 0 |
26/05/2017 |
3.99
|
19,110 | 4 | 4.09 | 3.90 | 0 | 0 | 0 |
25/05/2017 |
4
|
25,260 | 4.04 | 4.09 | 3.99 | 0 | 0 | 0 |
24/05/2017 |
4.04
|
20,970 | 3.99 | 4.08 | 3.99 | 0 | 0 | 0 |
23/05/2017 |
3.99
|
33,820 | 3.99 | 4.04 | 3.85 | 0 | 0 | 0 |
22/05/2017 |
3.99
|
28,890 | 4.04 | 4.05 | 3.90 | 0 | 0 | 0 |
19/05/2017 |
4.04
|
10,010 | 4 | 4.04 | 4 | 0 | 0 | 0 |
18/05/2017 |
4
|
160 | 3.97 | 4 | 3.73 | 0 | 0 | 0 |
17/05/2017 |
3.97
|
22,160 | 3.96 | 3.97 | 3.75 | 0 | 0 | 0 |
16/05/2017 |
3.96
|
8,500 | 3.95 | 3.98 | 3.87 | 0 | 0 | 0 |
15/05/2017 |
3.95
|
10,110 | 3.90 | 3.95 | 3.90 | 0 | 0 | 0 |
12/05/2017 |
3.90
|
12,430 | 3.90 | 4.01 | 3.90 | 0 | 0 | 0 |
11/05/2017 |
3.90
|
26,250 | 4.06 | 4.10 | 3.90 | 0 | 0 | 0 |
10/05/2017 |
4.06
|
34,490 | 3.80 | 4.06 | 3.81 | 11,820 | 0 | 0.0 |
09/05/2017 |
3.80
|
14,190 | 3.71 | 3.82 | 3.71 | 0 | 0 | 0 |
08/05/2017 |
3.71
|
19,540 | 3.68 | 3.71 | 3.62 | 0 | 0 | 0 |
05/05/2017 |
3.68
|
9,860 | 3.60 | 3.75 | 3.51 | 0 | 0 | 0 |
04/05/2017 |
3.60
|
24,430 | 3.80 | 3.80 | 3.56 | 0 | 11,810 | -0.0 |
03/05/2017 |
3.80
|
25,630 | 3.99 | 4 | 3.72 | 0 | 0 | 0 |
28/04/2017 |
3.99
|
159,330 | 3.82 | 4 | 3.56 | 0 | 0 | 0 |
27/04/2017 |
3.82
|
141,260 | 4.10 | 4.10 | 3.82 | 0 | 0 | 0 |
26/04/2017 |
4.10
|
92,070 | 4.32 | 4.32 | 4.05 | 0 | 0 | 0 |
25/04/2017 |
4.32
|
13,240 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
24/04/2017 |
4.32
|
27,470 | 4.30 | 4.34 | 4.20 | 0 | 0 | 0 |
21/04/2017 |
4.30
|
7,010 | 4.30 | 4.35 | 4.29 | 0 | 0 | 0 |
20/04/2017 |
4.30
|
3,030 | 4.26 | 4.30 | 4.20 | 0 | 0 | 0 |
19/04/2017 |
4.26
|
30,070 | 4.29 | 4.29 | 4.10 | 0 | 0 | 0 |
18/04/2017 |
4.29
|
10,030 | 4.21 | 4.29 | 3.93 | 0 | 0 | 0 |
17/04/2017 |
4.21
|
5,160 | 4.36 | 4.36 | 4.20 | 0 | 0 | 0 |
14/04/2017 |
4.36
|
2,690 | 4.30 | 4.39 | 4.12 | 0 | 0 | 0 |
13/04/2017 |
4.30
|
500 | 4.35 | 4.35 | 4.30 | 0 | 0 | 0 |
12/04/2017 |
4.35
|
4,310 | 4.35 | 4.39 | 4.30 | 0 | 0 | 0 |
11/04/2017 |
4.35
|
36,470 | 4.36 | 4.36 | 4.10 | 0 | 0 | 0 |
10/04/2017 |
4.36
|
35,470 | 4.25 | 4.36 | 4.25 | 0 | 0 | 0 |
07/04/2017 |
4.25
|
29,990 | 4.39 | 4.40 | 4.22 | 0 | 0 | 0 |
05/04/2017 |
4.39
|
43,620 | 4.37 | 4.40 | 4.20 | 0 | 0 | 0 |
04/04/2017 |
4.37
|
2,220 | 4.33 | 4.37 | 4.33 | 0 | 0 | 0 |
03/04/2017 |
4.33
|
20,730 | 4.35 | 4.36 | 4.32 | 0 | 0 | 0 |
31/03/2017 |
4.35
|
20,460 | 4.35 | 4.40 | 4.30 | 0 | 0 | 0 |
30/03/2017 |
4.35
|
23,500 | 4.23 | 4.35 | 4.23 | 0 | 0 | 0 |
29/03/2017 |
4.23
|
25,000 | 4.23 | 4.26 | 4.22 | 0 | 0 | 0 |
28/03/2017 |
4.23
|
2,830 | 4.22 | 4.34 | 4.23 | 0 | 0 | 0 |
27/03/2017 |
4.22
|
100 | 4.24 | 4.35 | 4.22 | 0 | 0 | 0 |
24/03/2017 |
4.24
|
5,320 | 4.35 | 4.35 | 4.24 | 0 | 0 | 0 |
23/03/2017 |
4.35
|
9,650 | 4.37 | 4.39 | 4.20 | 0 | 0 | 0 |
22/03/2017 |
4.37
|
11,670 | 4.40 | 4.40 | 4.27 | 0 | 0 | 0 |
21/03/2017 |
4.40
|
40,680 | 4.31 | 4.40 | 4.31 | 0 | 0 | 0 |
20/03/2017 |
4.31
|
79,070 | 4.30 | 4.35 | 4.25 | 0 | 0 | 0 |
17/03/2017 |
4.30
|
10,000 | 4.32 | 4.32 | 4.30 | 0 | 0 | 0 |
16/03/2017 |
4.32
|
16,790 | 4.32 | 4.32 | 4.10 | 0 | 0 | 0 |
15/03/2017 |
4.32
|
18,970 | 4.35 | 4.35 | 4.15 | 0 | 0 | 0 |
14/03/2017 |
4.35
|
15,830 | 4.39 | 4.39 | 4.20 | 0 | 0 | 0 |
13/03/2017 |
4.39
|
920 | 4.20 | 4.39 | 4.20 | 0 | 0 | 0 |
10/03/2017 |
4.20
|
15,000 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 |
09/03/2017 |
4.24
|
6,180 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 |
08/03/2017 |
4.24
|
4,020 | 4.24 | 4.42 | 4.12 | 0 | 0 | 0 |
07/03/2017 |
4.24
|
20,110 | 4.25 | 4.33 | 4.11 | 0 | 0 | 0 |
06/03/2017 |
4.25
|
38,530 | 4.29 | 4.39 | 4.12 | 0 | 0 | 0 |
03/03/2017 |
4.29
|
14,320 | 4.20 | 4.30 | 4.18 | 0 | 0 | 0 |
02/03/2017 |
4.20
|
56,190 | 4.20 | 4.39 | 4.20 | 0 | 0 | 0 |
01/03/2017 |
4.20
|
35,500 | 4.35 | 4.40 | 4.15 | 0 | 0 | 0 |
28/02/2017 |
4.35
|
18,900 | 4.49 | 4.49 | 4.18 | 0 | 0 | 0 |
27/02/2017 |
4.49
|
10,020 | 4.45 | 4.50 | 4.35 | 0 | 0 | 0 |
24/02/2017 |
4.45
|
27,970 | 4.31 | 4.49 | 4.30 | 0 | 0 | 0 |
23/02/2017 |
4.31
|
15,680 | 4.40 | 4.50 | 4.31 | 0 | 0 | 0 |
22/02/2017 |
4.40
|
19,500 | 4.50 | 4.57 | 4.40 | 0 | 0 | 0 |
21/02/2017 |
4.50
|
20,130 | 4.40 | 4.50 | 4.24 | 0 | 0 | 0 |
20/02/2017 |
4.40
|
49,690 | 4.40 | 4.50 | 4.39 | 0 | 0 | 0 |
17/02/2017 |
4.40
|
23,340 | 4.40 | 4.50 | 4.21 | 0 | 0 | 0 |
16/02/2017 |
4.40
|
11,450 | 4.64 | 4.75 | 4.40 | 0 | 0 | 0 |
15/02/2017 |
4.64
|
1,210 | 4.57 | 4.67 | 4.55 | 0 | 0 | 0 |
14/02/2017 |
4.57
|
47,370 | 4.48 | 4.70 | 4.19 | 0 | 0 | 0 |
13/02/2017 |
4.48
|
39,900 | 4.20 | 4.49 | 4.20 | 0 | 0 | 0 |