Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.10 | -2.39% | 214,800 | -100 | -0.0 |
4.08
4.35
4.09
|
2 tháng
(2024-09-09) |
-0.41 | -9.11% | 555,200 | -1,595 | -0.0 |
4.08
4.54
4.09
|
3 tháng
(2024-08-12) |
-0.38 | -8.50% | 675,800 | -1,743 | -0.0 |
4.08
4.54
4.09
|
6 tháng
(2024-05-13) |
-0.54 | -11.66% | 1,533,800 | -1,833 | -0.0 |
4.08
4.63
4.09
|
12 tháng
(2023-11-14) |
-0.69 | -14.44% | 3,638,400 | -3,133 | -0.0 |
4.08
4.84
4.09
|
24 tháng
(2022-11-21) |
0.37 | 9.95% | 12,432,500 | -19,933 | 0.2 |
3.70
5.53
4.09
|
36 tháng
(2021-11-24) |
-3.59 | -46.76% | 41,381,200 | 71,380 | 1.0 |
3.45
8.88
4.09
|
60 tháng
(2019-12-05) |
0.59 | 16.83% | 90,017,920 | -25,790 | 0.4 |
2.89
8.88
4.09
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/04/2019 |
3.76
|
2,260 | 3.67 | 3.79 | 3.66 | 0 | 0 | 0 |
04/04/2019 |
3.67
|
6,040 | 3.68 | 3.68 | 3.57 | 0 | 0 | 0 |
03/04/2019 |
3.68
|
4,840 | 3.69 | 3.69 | 3.54 | 0 | 0 | 0 |
02/04/2019 |
3.69
|
4,240 | 3.70 | 3.70 | 3.69 | 0 | 0 | 0 |
01/04/2019 |
3.70
|
14,350 | 3.67 | 3.76 | 3.51 | 0 | 0 | 0 |
29/03/2019 |
3.67
|
2,590 | 3.78 | 3.80 | 3.64 | 0 | 0 | 0 |
28/03/2019 |
3.78
|
16,840 | 3.83 | 3.83 | 3.57 | 10,000 | 0 | 0.1 |
27/03/2019 |
3.83
|
2,960 | 3.73 | 3.89 | 3.61 | 0 | 0 | 0 |
26/03/2019 |
3.73
|
1,520 | 3.88 | 3.88 | 3.61 | 0 | 0 | 0 |
25/03/2019 |
3.88
|
32,880 | 3.82 | 3.88 | 3.56 | 0 | 0 | 0 |
22/03/2019 |
3.82
|
1,760 | 3.75 | 3.89 | 3.76 | 0 | 50 | -0.0 |
21/03/2019 |
3.75
|
54,480 | 3.51 | 3.75 | 3.51 | 0 | 0 | 0 |
20/03/2019 |
3.51
|
1,220 | 3.62 | 3.62 | 3.41 | 0 | 0 | 0 |
19/03/2019 |
3.62
|
1,680 | 3.63 | 3.63 | 3.51 | 30 | 0 | 0.0 |
18/03/2019 |
3.63
|
4,470 | 3.63 | 3.63 | 3.48 | 0 | 0 | 0 |
15/03/2019 |
3.63
|
190 | 3.51 | 3.68 | 3.50 | 0 | 0 | 0 |
14/03/2019 |
3.51
|
22,470 | 3.53 | 3.53 | 3.51 | 0 | 0 | 0 |
13/03/2019 |
3.53
|
16,200 | 3.63 | 3.64 | 3.52 | 0 | 0 | 0 |
12/03/2019 |
3.63
|
1,360 | 3.66 | 3.66 | 3.52 | 0 | 0 | 0 |
11/03/2019 |
3.66
|
1,710 | 3.64 | 3.66 | 3.64 | 0 | 0 | 0 |
08/03/2019 |
3.64
|
11,100 | 3.67 | 3.69 | 3.51 | 0 | 0 | 0 |
07/03/2019 |
3.67
|
630 | 3.66 | 3.67 | 3.64 | 20 | 0 | 0.0 |
06/03/2019 |
3.66
|
90 | 3.62 | 3.66 | 3.64 | 0 | 0 | 0 |
05/03/2019 |
3.62
|
620 | 3.51 | 3.62 | 3.51 | 0 | 0 | 0 |
04/03/2019 |
3.51
|
15,020 | 3.51 | 3.56 | 3.45 | 0 | 0 | 0 |
01/03/2019 |
3.51
|
6,930 | 3.57 | 3.64 | 3.51 | 0 | 0 | 0 |
28/02/2019 |
3.57
|
1,330 | 3.46 | 3.57 | 3.45 | 0 | 0 | 0 |
27/02/2019 |
3.46
|
5,140 | 3.50 | 3.67 | 3.39 | 0 | 1,590 | -0.0 |
26/02/2019 |
3.50
|
9,960 | 3.57 | 3.57 | 3.50 | 0 | 2,100 | -0.0 |
25/02/2019 |
3.57
|
23,340 | 3.67 | 3.67 | 3.52 | 0 | 0 | 0 |
22/02/2019 |
3.67
|
3,010 | 3.69 | 3.69 | 3.46 | 0 | 0 | 0 |
21/02/2019 |
3.69
|
2,000 | 3.70 | 3.70 | 3.64 | 0 | 0 | 0 |
20/02/2019 |
3.70
|
540 | 3.64 | 3.75 | 3.57 | 0 | 0 | 0 |
19/02/2019 |
3.64
|
2,330 | 3.75 | 3.75 | 3.64 | 0 | 0 | 0 |
18/02/2019 |
3.75
|
10,690 | 3.73 | 3.76 | 3.48 | 0 | 0 | 0 |
15/02/2019 |
3.73
|
3,130 | 3.64 | 3.75 | 3.57 | 0 | 0 | 0 |
14/02/2019 |
3.64
|
500 | 3.57 | 3.76 | 3.51 | 0 | 0 | 0 |
13/02/2019 |
3.57
|
40 | 3.55 | 3.57 | 3.57 | 0 | 0 | 0 |
12/02/2019 |
3.55
|
8,520 | 3.57 | 3.80 | 3.55 | 0 | 0 | 0 |
11/02/2019 |
3.57
|
370 | 3.48 | 3.59 | 3.57 | 0 | 0 | 0 |
01/02/2019 |
3.48
|
600 | 3.50 | 3.50 | 3.48 | 0 | 0 | 0 |
31/01/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
30/01/2019 |
3.50
|
4,150 | 3.41 | 3.62 | 3.32 | 0 | 0 | 0 |
29/01/2019 |
3.41
|
110 | 3.45 | 3.45 | 3.41 | 0 | 0 | 0 |
28/01/2019 |
3.45
|
5,250 | 3.54 | 3.54 | 3.38 | 0 | 0 | 0 |
25/01/2019 |
3.54
|
7,400 | 3.38 | 3.56 | 3.25 | 0 | 0 | 0 |
24/01/2019 |
3.38
|
8,940 | 3.45 | 3.45 | 3.32 | 0 | 0 | 0 |
23/01/2019 |
3.45
|
15,000 | 3.50 | 3.50 | 3.38 | 0 | 0 | 0 |
22/01/2019 |
3.50
|
5,700 | 3.51 | 3.57 | 3.38 | 0 | 0 | 0 |
21/01/2019 |
3.51
|
6,020 | 3.51 | 3.51 | 3.38 | 0 | 0 | 0 |
18/01/2019 |
3.51
|
36,020 | 3.62 | 3.64 | 3.39 | 0 | 0 | 0 |
17/01/2019 |
3.62
|
7,580 | 3.60 | 3.62 | 3.46 | 0 | 0 | 0 |
16/01/2019 |
3.60
|
60 | 3.61 | 3.61 | 3.60 | 0 | 0 | 0 |
15/01/2019 |
3.61
|
1,600 | 3.64 | 3.64 | 3.45 | 0 | 0 | 0 |
14/01/2019 |
3.64
|
10 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
11/01/2019 |
3.64
|
5,050 | 3.61 | 3.79 | 3.45 | 0 | 0 | 0 |
10/01/2019 |
3.61
|
8,810 | 3.62 | 3.77 | 3.38 | 0 | 6,720 | -0.0 |
09/01/2019 |
3.62
|
3,820 | 3.51 | 3.69 | 3.57 | 0 | 0 | 0 |
08/01/2019 |
3.51
|
12,270 | 3.57 | 3.74 | 3.38 | 0 | 0 | 0 |
07/01/2019 |
3.57
|
3,320 | 3.57 | 3.69 | 3.34 | 0 | 0 | 0 |
04/01/2019 |
3.57
|
7,920 | 3.62 | 3.62 | 3.38 | 0 | 0 | 0 |
03/01/2019 |
3.62
|
2,000 | 3.63 | 3.63 | 3.39 | 0 | 0 | 0 |
02/01/2019 |
3.63
|
2,180 | 3.63 | 3.80 | 3.51 | 0 | 0 | 0 |
28/12/2018 |
3.63
|
1,400 | 3.64 | 3.64 | 3.45 | 0 | 0 | 0 |
27/12/2018 |
3.64
|
500 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
26/12/2018 |
3.64
|
18,190 | 3.76 | 3.76 | 3.50 | 0 | 0 | 0 |
25/12/2018 |
3.76
|
800 | 3.76 | 3.76 | 3.55 | 0 | 0 | 0 |
24/12/2018 |
3.76
|
10 | 3.75 | 3.76 | 3.76 | 0 | 0 | 0 |
21/12/2018 |
3.75
|
17,420 | 3.76 | 3.76 | 3.59 | 0 | 0 | 0 |
20/12/2018 |
3.76
|
2,030 | 3.76 | 3.78 | 3.64 | 0 | 0 | 0 |
19/12/2018 |
3.76
|
4,020 | 3.76 | 3.76 | 3.61 | 0 | 0 | 0 |
18/12/2018 |
3.76
|
1,380 | 3.76 | 3.76 | 3.64 | 0 | 0 | 0 |
17/12/2018 |
3.76
|
7,810 | 3.78 | 3.78 | 3.64 | 0 | 0 | 0 |
14/12/2018 |
3.78
|
4,630 | 3.78 | 3.78 | 3.70 | 0 | 0 | 0 |
13/12/2018 |
3.78
|
2,050 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
12/12/2018 |
3.80
|
2,050 | 3.80 | 3.80 | 3.79 | 0 | 0 | 0 |
11/12/2018 |
3.80
|
11,130 | 3.78 | 3.80 | 3.64 | 0 | 0 | 0 |
10/12/2018 |
3.78
|
4,110 | 3.79 | 3.82 | 3.70 | 0 | 0 | 0 |
07/12/2018 |
3.79
|
550 | 3.78 | 3.79 | 3.64 | 0 | 0 | 0 |
06/12/2018 |
3.78
|
690 | 3.79 | 3.79 | 3.76 | 0 | 0 | 0 |
05/12/2018 |
3.79
|
100 | 3.79 | 3.79 | 3.78 | 0 | 0 | 0 |
04/12/2018 |
3.79
|
3,580 | 3.77 | 3.83 | 3.66 | 0 | 0 | 0 |
03/12/2018 |
3.77
|
30 | 3.79 | 3.79 | 3.77 | 0 | 0 | 0 |
30/11/2018 |
3.79
|
100 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
29/11/2018 |
3.79
|
570 | 3.79 | 3.79 | 3.70 | 0 | 0 | 0 |
28/11/2018 |
3.79
|
8,360 | 3.79 | 3.80 | 3.76 | 0 | 0 | 0 |
27/11/2018 |
3.79
|
50 | 3.80 | 3.80 | 3.64 | 0 | 0 | 0 |
26/11/2018 |
3.80
|
5,010 | 3.82 | 3.82 | 3.70 | 0 | 0 | 0 |
23/11/2018 |
3.82
|
4,400 | 3.76 | 3.82 | 3.70 | 0 | 0 | 0 |
22/11/2018 |
3.76
|
14,150 | 3.79 | 3.79 | 3.64 | 0 | 0 | 0 |
21/11/2018 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
20/11/2018 |
3.79
|
3,700 | 3.76 | 3.80 | 3.70 | 0 | 0 | 0 |
19/11/2018 |
3.76
|
210 | 3.81 | 3.81 | 3.76 | 0 | 0 | 0 |
16/11/2018 |
3.81
|
6,240 | 3.82 | 3.82 | 3.64 | 0 | 0 | 0 |
15/11/2018 |
3.82
|
20 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
14/11/2018 |
3.82
|
10,670 | 3.82 | 3.82 | 3.70 | 0 | 0 | 0 |
13/11/2018 |
3.82
|
1,410 | 3.82 | 3.83 | 3.71 | 0 | 0 | 0 |
12/11/2018 |
3.82
|
10,540 | 3.85 | 3.85 | 3.65 | 0 | 0 | 0 |
09/11/2018 |
3.85
|
300 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
08/11/2018 |
3.85
|
3,420 | 3.85 | 3.85 | 3.76 | 0 | 0 | 0 |