Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.50 | 8.06% | 1,361,400 | 0 | 0 |
5.90
6.70
6.70
|
2 tháng
(2024-07-22) |
-0.20 | -2.90% | 1,638,700 | 0 | 0 |
5.90
6.90
6.70
|
3 tháng
(2024-06-21) |
0.20 | 3.08% | 3,088,200 | 0 | 0 |
5.90
7.10
6.70
|
6 tháng
(2024-03-25) |
0.40 | 6.35% | 4,292,800 | -5,000 | -0.0 |
5.70
7.10
6.70
|
12 tháng
(2023-09-25) |
1.80 | 36.73% | 12,078,400 | 3,315,000 | 15.9 |
3.50
7.90
6.70
|
24 tháng
(2022-09-30) |
0.40 | 6.35% | 15,606,669 | 3,315,000 | 15.9 |
2.80
7.90
6.70
|
36 tháng
(2021-10-05) |
-0.30 | -4.29% | 21,031,856 | 3,313,500 | 15.9 |
2.80
9.50
6.70
|
60 tháng
(2019-10-16) |
5.90 | 737.50% | 31,284,920 | 3,313,500 | 15.9 |
0.50
10.40
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/08/2018 |
4.40
|
179,658 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
06/08/2018 |
4.80
|
78,100 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
03/08/2018 |
5.30
|
117,200 | 5.20 | 5.70 | 5 | 0 | 0 | 0 |
02/08/2018 |
5.20
|
166,303 | 5 | 5.50 | 5.10 | 0 | 0 | 0 |
01/08/2018 |
5
|
140,188 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
31/07/2018 |
4.60
|
133,800 | 4.20 | 4.60 | 4.20 | 0 | 0 | 0 |
30/07/2018 |
4.20
|
140,220 | 3.90 | 4.20 | 4 | 0 | 0 | 0 |
27/07/2018 |
3.90
|
240,400 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
26/07/2018 |
3.60
|
157,300 | 3.90 | 4 | 3.60 | 0 | 0 | 0 |
25/07/2018 |
3.90
|
166,000 | 3.70 | 4 | 3.60 | 0 | 0 | 0 |
24/07/2018 |
3.70
|
210,400 | 3.40 | 3.70 | 3.30 | 0 | 0 | 0 |
23/07/2018 |
3.40
|
184,900 | 3.50 | 3.60 | 3.20 | 0 | 0 | 0 |
20/07/2018 |
3.50
|
110,170 | 3.30 | 3.60 | 3.40 | 0 | 0 | 0 |
19/07/2018 |
3.30
|
296,800 | 3 | 3.30 | 3.20 | 0 | 0 | 0 |
18/07/2018 |
3
|
64,232 | 2.80 | 3 | 3 | 0 | 0 | 0 |
17/07/2018 |
2.80
|
3,230 | 2.60 | 2.80 | 2.80 | 0 | 0 | 0 |
16/07/2018 |
2.60
|
1,720 | 2.40 | 2.60 | 2.50 | 0 | 0 | 0 |
13/07/2018 |
2.40
|
102,432 | 2.50 | 2.70 | 2.40 | 0 | 0 | 0 |
12/07/2018 |
2.50
|
7,800 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
11/07/2018 |
2.60
|
39,700 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
10/07/2018 |
2.80
|
5,800 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
09/07/2018 |
2.90
|
16,300 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
06/07/2018 |
2.80
|
11,760 | 2.70 | 2.90 | 2.60 | 0 | 0 | 0 |
05/07/2018 |
2.70
|
17,700 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
04/07/2018 |
2.80
|
12,200 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
03/07/2018 |
3.10
|
21,600 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
02/07/2018 |
3.10
|
48,900 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
29/06/2018 |
3
|
41,830 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
28/06/2018 |
3.20
|
8,860 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
27/06/2018 |
3.10
|
14,510 | 3 | 3.20 | 3 | 0 | 0 | 0 |
26/06/2018 |
3
|
34,000 | 3 | 3.30 | 3 | 0 | 0 | 0 |
25/06/2018 |
3
|
81,600 | 3.30 | 3.40 | 3 | 0 | 0 | 0 |
22/06/2018 |
3.30
|
12,300 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
21/06/2018 |
3.40
|
13,600 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
20/06/2018 |
3.30
|
20,600 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
19/06/2018 |
3.40
|
23,100 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
18/06/2018 |
3.50
|
46,300 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
15/06/2018 |
3.60
|
31,830 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
14/06/2018 |
3.50
|
36,600 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
13/06/2018 |
3.60
|
23,700 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
12/06/2018 |
3.60
|
9,200 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
11/06/2018 |
3.70
|
22,400 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
08/06/2018 |
3.50
|
30,600 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
07/06/2018 |
3.60
|
33,328 | 3.40 | 3.70 | 3.60 | 0 | 0 | 0 |
06/06/2018 |
3.40
|
32,800 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
05/06/2018 |
3.50
|
17,200 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
04/06/2018 |
3.60
|
16,810 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
01/06/2018 |
3.50
|
27,900 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
31/05/2018 |
3.70
|
27,100 | 3.40 | 3.70 | 3.30 | 0 | 0 | 0 |
30/05/2018 |
3.40
|
26,900 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
29/05/2018 |
3.60
|
38,720 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
28/05/2018 |
3.50
|
38,300 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
25/05/2018 |
3.50
|
14,400 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
24/05/2018 |
3.60
|
3,600 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
23/05/2018 |
3.80
|
60,510 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
22/05/2018 |
3.60
|
170,520 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
21/05/2018 |
3.90
|
17,500 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
18/05/2018 |
3.90
|
18,900 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
17/05/2018 |
4
|
54,526 | 3.80 | 4.10 | 3.90 | 0 | 0 | 0 |
16/05/2018 |
3.80
|
47,600 | 4 | 4 | 3.80 | 0 | 0 | 0 |
15/05/2018 |
4
|
59,360 | 4 | 4.30 | 3.80 | 0 | 0 | 0 |
14/05/2018 |
4
|
174,250 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
11/05/2018 |
3.70
|
5,600 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
10/05/2018 |
3.60
|
77,100 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
09/05/2018 |
3.70
|
21,900 | 3.50 | 3.80 | 3.60 | 0 | 0 | 0 |
08/05/2018 |
3.50
|
73,900 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
07/05/2018 |
3.60
|
48,500 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
04/05/2018 |
3.80
|
45,800 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
03/05/2018 |
3.90
|
37,500 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
02/05/2018 |
3.90
|
78,900 | 3.80 | 4.10 | 3.90 | 0 | 0 | 0 |
27/04/2018 |
3.80
|
19,200 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
26/04/2018 |
3.80
|
65,460 | 3.70 | 3.90 | 3.50 | 0 | 0 | 0 |
24/04/2018 |
3.70
|
151,700 | 3.70 | 3.80 | 3.40 | 0 | 0 | 0 |
23/04/2018 |
3.70
|
182,310 | 4.10 | 4.20 | 3.70 | 0 | 0 | 0 |
20/04/2018 |
4.10
|
148,700 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
19/04/2018 |
4.30
|
175,190 | 4.10 | 4.50 | 4 | 0 | 0 | 0 |
18/04/2018 |
4.10
|
297,900 | 3.90 | 4.20 | 3.60 | 0 | 0 | 0 |
17/04/2018 |
3.90
|
410,200 | 3.60 | 3.90 | 3.70 | 0 | 0 | 0 |
16/04/2018 |
3.60
|
14,900 | 3.30 | 3.60 | 3.60 | 0 | 0 | 0 |
13/04/2018 |
3.30
|
183,950 | 3 | 3.30 | 3.10 | 0 | 0 | 0 |
12/04/2018 |
3
|
284,480 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
11/04/2018 |
3.30
|
76,000 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
10/04/2018 |
3.40
|
92,120 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
09/04/2018 |
3.50
|
28,620 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
06/04/2018 |
3.50
|
29,510 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
05/04/2018 |
3.50
|
35,800 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
04/04/2018 |
3.60
|
69,200 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
03/04/2018 |
3.70
|
8,700 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
02/04/2018 |
3.60
|
46,410 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
30/03/2018 |
3.80
|
32,460 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
29/03/2018 |
3.90
|
24,000 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
28/03/2018 |
3.90
|
42,600 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
27/03/2018 |
3.80
|
11,020 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
26/03/2018 |
3.90
|
21,200 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
23/03/2018 |
3.90
|
47,100 | 4 | 4 | 3.80 | 0 | 0 | 0 |
22/03/2018 |
4
|
51,110 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
21/03/2018 |
3.80
|
93,900 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
20/03/2018 |
3.90
|
104,200 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
19/03/2018 |
4
|
86,140 | 4.10 | 4.20 | 3.80 | 0 | 0 | 0 |
16/03/2018 |
4.10
|
105,000 | 4.20 | 4.60 | 4 | 0 | 0 | 0 |