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) |
-0.10 | -1.43% | 50,200 | 100 | 0.0 |
6.70
7.10
6.90
|
2 tháng
(2024-07-22) |
0.20 | 2.99% | 263,300 | 100 | 0.0 |
6.70
7.20
6.90
|
3 tháng
(2024-06-24) |
-0.20 | -2.82% | 381,700 | 100 | 0.0 |
6.70
7.20
6.90
|
6 tháng
(2024-03-25) |
-0.20 | -2.82% | 853,300 | 100 | 0.0 |
6.60
7.30
6.90
|
12 tháng
(2023-09-26) |
-1 | -12.66% | 1,851,002 | 100 | 0.0 |
6.60
8.50
6.90
|
24 tháng
(2022-10-03) |
0.30 | 4.55% | 3,564,643 | 100 | 0.0 |
4.30
9.30
6.90
|
36 tháng
(2021-10-06) |
-6.30 | -47.73% | 15,639,675 | -10,646 | -0.1 |
4.30
14.80
6.90
|
60 tháng
(2019-10-17) |
4.30 | 165.38% | 30,942,937 | -7,276 | -0.1 |
1.80
14.80
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2018 |
4
|
24,900 | 3.70 | 4 | 4 | 0 | 0 | 0 |
11/09/2018 |
3.70
|
800 | 3.40 | 3.70 | 3.20 | 0 | 0 | 0 |
10/09/2018 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
07/09/2018 |
3.40
|
5,000 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
06/09/2018 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
05/09/2018 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
04/09/2018 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
31/08/2018 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
30/08/2018 |
3.70
|
94 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
29/08/2018 |
3.70
|
30 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
28/08/2018 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
27/08/2018 |
3.70
|
5,700 | 3.50 | 3.70 | 3.70 | 0 | 0 | 0 |
24/08/2018 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
23/08/2018 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
22/08/2018 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
21/08/2018 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
20/08/2018 |
3.50
|
5,008 | 3.20 | 3.50 | 3.50 | 0 | 0 | 0 |
17/08/2018 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
16/08/2018 |
3.20
|
100 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
15/08/2018 |
3.50
|
2,700 | 3.40 | 3.70 | 3.50 | 0 | 0 | 0 |
14/08/2018 |
3.40
|
31 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
13/08/2018 |
3.40
|
34 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
10/08/2018 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
09/08/2018 |
3.40
|
500 | 3.10 | 3.40 | 3.40 | 0 | 0 | 0 |
08/08/2018 |
3.10
|
18 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
07/08/2018 |
3.10
|
100 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
06/08/2018 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
03/08/2018 |
3.40
|
2,700 | 3.10 | 3.40 | 3.40 | 0 | 2,300 | -0.0 |
02/08/2018 |
3.10
|
80 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
01/08/2018 |
3.10
|
1,000 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
31/07/2018 |
3.40
|
47 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
30/07/2018 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
27/07/2018 |
3.40
|
200 | 3.60 | 3.60 | 3.40 | 0 | 200 | -0.0 |
26/07/2018 |
3.60
|
100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
25/07/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
24/07/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
23/07/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
20/07/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
19/07/2018 |
3.80
|
312 | 3.70 | 3.80 | 3.80 | 0 | 0 | 0 |
18/07/2018 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
17/07/2018 |
3.70
|
100 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
16/07/2018 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
13/07/2018 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
12/07/2018 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
11/07/2018 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
10/07/2018 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
09/07/2018 |
3.90
|
2,000 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
06/07/2018 |
4.10
|
940 | 3.80 | 4.10 | 4.10 | 0 | 0 | 0 |
05/07/2018 |
3.80
|
2,000 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
04/07/2018 |
3.90
|
5,000 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
03/07/2018 |
4.30
|
1,000 | 4 | 4.30 | 4.30 | 0 | 0 | 0 |
02/07/2018 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
29/06/2018 |
4
|
100 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
28/06/2018 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
27/06/2018 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
26/06/2018 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
25/06/2018 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
22/06/2018 |
4.30
|
22,182 | 4.70 | 4.70 | 4.30 | 940,000 | 0 | 4.1 |
21/06/2018 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
20/06/2018 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
19/06/2018 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
18/06/2018 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
15/06/2018 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
14/06/2018 |
4.70
|
3,780 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
13/06/2018 |
5.20
|
100 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 |
12/06/2018 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
11/06/2018 |
5.70
|
899 | 5.20 | 5.70 | 5.70 | 0 | 0 | 0 |
08/06/2018 |
5.20
|
6,000 | 4.80 | 5.20 | 5.20 | 0 | 0 | 0 |
07/06/2018 |
4.80
|
15,400 | 4.40 | 4.80 | 4.50 | 2,500,000 | 0 | 11 |
06/06/2018 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
05/06/2018 |
4.40
|
28,000 | 4.20 | 4.60 | 4.20 | 0 | 0 | 0 |
04/06/2018 |
4.20
|
2,000 | 4 | 4.20 | 4.20 | 0 | 0 | 0 |
01/06/2018 |
4
|
2,400 | 4 | 4 | 4 | 2,000 | 0 | 0.0 |
31/05/2018 |
4
|
6,400 | 3.80 | 4 | 4 | 0 | 0 | 0 |
30/05/2018 |
3.80
|
15,000 | 4 | 4 | 3.80 | 0 | 0 | 0 |
29/05/2018 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
28/05/2018 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
25/05/2018 |
4
|
5,000 | 4 | 4 | 4 | 0 | 0 | 0 |
24/05/2018 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
23/05/2018 |
4
|
700 | 4 | 4 | 4 | 0 | 0 | 0 |
22/05/2018 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
21/05/2018 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
18/05/2018 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
17/05/2018 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
16/05/2018 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
15/05/2018 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
14/05/2018 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
11/05/2018 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
10/05/2018 |
4
|
5,000 | 4 | 4 | 4 | 0 | 0 | 0 |
09/05/2018 |
4
|
3,100 | 4 | 4 | 4 | 0 | 0 | 0 |
08/05/2018 |
4
|
15,700 | 4 | 4.10 | 4 | 0 | 0 | 0 |
07/05/2018 |
4
|
5,740 | 3.90 | 4 | 3.60 | 0 | 0 | 0 |
04/05/2018 |
3.90
|
37,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
03/05/2018 |
4
|
86,000 | 4 | 4.10 | 4 | 0 | 0 | 0 |
02/05/2018 |
4
|
26,904 | 4 | 4 | 3.80 | 0 | 0 | 0 |
27/04/2018 |
4
|
5,100 | 4 | 4 | 4 | 0 | 0 | 0 |
26/04/2018 |
4
|
19,500 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
24/04/2018 |
4.10
|
39,100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
23/04/2018 |
4.10
|
6,028 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
20/04/2018 |
4.10
|
6,656 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |