Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.23 | -4.30% | 195,400 | -1,000 | -0.0 |
5.03
5.52
5.12
|
2 tháng
(2024-09-23) |
-0.27 | -5.01% | 244,200 | -1,300 | -0.0 |
5.03
5.53
5.12
|
3 tháng
(2024-08-26) |
-0.42 | -7.58% | 386,100 | -4,200 | -0.0 |
5.03
5.54
5.12
|
6 tháng
(2024-05-27) |
-0.19 | -3.55% | 1,296,600 | -98,800 | -0.6 |
5.03
5.94
5.12
|
12 tháng
(2023-11-28) |
0.54 | 11.88% | 3,042,700 | -4,230 | -0.1 |
4.58
5.94
5.12
|
24 tháng
(2022-12-05) |
-0.52 | -9.25% | 8,696,300 | 164,147 | -1.1 |
4.21
5.94
5.12
|
36 tháng
(2021-12-08) |
-3.74 | -42.21% | 24,156,200 | 155,041 | 0.3 |
4.21
9.08
5.12
|
60 tháng
(2019-12-19) |
2.81 | 121.69% | 41,978,750 | 107,821 | -0.2 |
1.91
9.52
5.12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2018 |
3.52
|
1,790 | 3.48 | 3.52 | 3.37 | 0 | 0 | 0 |
20/11/2018 |
3.48
|
230 | 3.48 | 3.48 | 3.37 | 0 | 0 | 0 |
19/11/2018 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
16/11/2018 |
3.48
|
4,540 | 3.48 | 3.48 | 3.32 | 0 | 0 | 0 |
15/11/2018 |
3.48
|
5,250 | 3.42 | 3.54 | 3.42 | 0 | 0 | 0 |
14/11/2018 |
3.42
|
10 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
13/11/2018 |
3.42
|
540 | 3.52 | 3.66 | 3.33 | 0 | 0 | 0 |
12/11/2018 |
3.52
|
3,110 | 3.42 | 3.52 | 3.37 | 0 | 0 | 0 |
09/11/2018 |
3.42
|
110 | 3.50 | 3.50 | 3.42 | 0 | 0 | 0 |
08/11/2018 |
3.50
|
10 | 3.51 | 3.51 | 3.50 | 0 | 0 | 0 |
07/11/2018 |
3.51
|
7,700 | 3.53 | 3.53 | 3.42 | 0 | 0 | 0 |
06/11/2018 |
3.53
|
7,890 | 3.40 | 3.53 | 3.41 | 0 | 0 | 0 |
05/11/2018 |
3.40
|
4,250 | 3.47 | 3.52 | 3.40 | 0 | 0 | 0 |
02/11/2018 |
3.47
|
6,720 | 3.39 | 3.51 | 3.39 | 0 | 0 | 0 |
01/11/2018 |
3.39
|
400 | 3.40 | 3.42 | 3.34 | 0 | 0 | 0 |
31/10/2018 |
3.40
|
1,060 | 3.40 | 3.41 | 3.40 | 0 | 0 | 0 |
30/10/2018 |
3.40
|
2,980 | 3.33 | 3.40 | 3.33 | 0 | 0 | 0 |
29/10/2018 |
3.33
|
5,530 | 3.42 | 3.42 | 3.32 | 0 | 0 | 0 |
26/10/2018 |
3.42
|
2,270 | 3.40 | 3.42 | 3.33 | 0 | 0 | 0 |
25/10/2018 |
3.40
|
1,000 | 3.40 | 3.40 | 3.37 | 0 | 0 | 0 |
24/10/2018 |
3.40
|
2,850 | 3.41 | 3.41 | 3.31 | 0 | 0 | 0 |
23/10/2018 |
3.41
|
6,420 | 3.34 | 3.41 | 3.31 | 0 | 0 | 0 |
22/10/2018 |
3.34
|
140 | 3.46 | 3.46 | 3.34 | 0 | 0 | 0 |
19/10/2018 |
3.46
|
8,340 | 3.46 | 3.46 | 3.27 | 0 | 0 | 0 |
18/10/2018 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
17/10/2018 |
3.46
|
11,390 | 3.32 | 3.55 | 3.32 | 0 | 0 | 0 |
16/10/2018 |
3.32
|
6,980 | 3.53 | 3.53 | 3.32 | 0 | 0 | 0 |
15/10/2018 |
3.53
|
8,620 | 3.36 | 3.53 | 3.32 | 0 | 0 | 0 |
12/10/2018 |
3.36
|
19,860 | 3.42 | 3.42 | 3.18 | 3,300 | 0 | 0.0 |
11/10/2018 |
3.42
|
5,800 | 3.45 | 3.47 | 3.37 | 0 | 0 | 0 |
10/10/2018 |
3.45
|
1,690 | 3.58 | 3.58 | 3.42 | 0 | 0 | 0 |
09/10/2018 |
3.58
|
310 | 3.63 | 3.63 | 3.58 | 0 | 0 | 0 |
08/10/2018 |
3.63
|
7,000 | 3.47 | 3.63 | 3.37 | 2,350 | 690 | 0.0 |
05/10/2018 |
3.47
|
3,930 | 3.58 | 3.68 | 3.47 | 0 | 0 | 0 |
04/10/2018 |
3.58
|
15,010 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
03/10/2018 |
3.58
|
21,740 | 3.68 | 3.68 | 3.58 | 0 | 0 | 0 |
02/10/2018 |
3.68
|
9,710 | 3.64 | 3.68 | 3.63 | 0 | 0 | 0 |
01/10/2018 |
3.64
|
3,380 | 3.57 | 3.64 | 3.60 | 0 | 0 | 0 |
28/09/2018 |
3.57
|
1,620 | 3.53 | 3.67 | 3.53 | 0 | 0 | 0 |
27/09/2018 |
3.53
|
13,580 | 3.59 | 3.59 | 3.45 | 0 | 0 | 0 |
26/09/2018 |
3.59
|
120 | 3.63 | 3.63 | 3.45 | 0 | 0 | 0 |
25/09/2018 |
3.63
|
1,720 | 3.42 | 3.63 | 3.42 | 0 | 0 | 0 |
24/09/2018 |
3.42
|
6,800 | 3.43 | 3.43 | 3.42 | 0 | 0 | 0 |
21/09/2018 |
3.43
|
1,810 | 3.45 | 3.45 | 3.43 | 0 | 0 | 0 |
20/09/2018 |
3.45
|
5,590 | 3.34 | 3.45 | 3.42 | 0 | 0 | 0 |
19/09/2018 |
3.34
|
12,390 | 3.42 | 3.47 | 3.34 | 0 | 0 | 0 |
18/09/2018 |
3.42
|
11,650 | 3.37 | 3.42 | 3.36 | 0 | 0 | 0 |
17/09/2018 |
3.37
|
5,310 | 3.42 | 3.48 | 3.32 | 0 | 0 | 0 |
14/09/2018 |
3.42
|
1,290 | 3.45 | 3.55 | 3.39 | 690 | 0 | 0.0 |
13/09/2018 |
3.45
|
3,270 | 3.47 | 3.47 | 3.26 | 0 | 0 | 0 |
12/09/2018 |
3.47
|
5,850 | 3.46 | 3.55 | 3.37 | 0 | 0 | 0 |
11/09/2018 |
3.46
|
7,150 | 3.49 | 3.49 | 3.37 | 0 | 0 | 0 |
10/09/2018 |
3.49
|
3,030 | 3.32 | 3.54 | 3.32 | 0 | 0 | 0 |
07/09/2018 |
3.32
|
2,360 | 3.40 | 3.40 | 3.32 | 0 | 0 | 0 |
06/09/2018 |
3.40
|
2,400 | 3.39 | 3.40 | 3.32 | 0 | 0 | 0 |
05/09/2018 |
3.39
|
7,610 | 3.32 | 3.41 | 3.32 | 0 | 5,650 | -0.0 |
04/09/2018 |
3.32
|
26,440 | 3.32 | 3.39 | 3.32 | 0 | 0 | 0 |
31/08/2018 |
3.32
|
2,260 | 3.32 | 3.37 | 3.32 | 0 | 0 | 0 |
30/08/2018 |
3.32
|
4,930 | 3.32 | 3.37 | 3.32 | 0 | 0 | 0 |
29/08/2018 |
3.32
|
2,900 | 3.26 | 3.32 | 3.32 | 0 | 0 | 0 |
28/08/2018 |
3.26
|
2,750 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
27/08/2018 |
3.26
|
2,730 | 3.34 | 3.42 | 3.26 | 0 | 0 | 0 |
24/08/2018 |
3.34
|
840 | 3.36 | 3.36 | 3.34 | 0 | 0 | 0 |
23/08/2018 |
3.36
|
1,060 | 3.26 | 3.42 | 3.26 | 0 | 0 | 0 |
22/08/2018 |
3.26
|
11,810 | 3.28 | 3.39 | 3.26 | 0 | 0 | 0 |
21/08/2018 |
3.28
|
390 | 3.34 | 3.42 | 3.27 | 0 | 0 | 0 |
20/08/2018 |
3.34
|
640 | 3.45 | 3.45 | 3.34 | 0 | 0 | 0 |
17/08/2018 |
3.45
|
7,590 | 3.45 | 3.46 | 3.26 | 0 | 0 | 0 |
16/08/2018 |
3.45
|
10 | 3.37 | 3.45 | 3.45 | 0 | 0 | 0 |
15/08/2018 |
3.37
|
1,040 | 3.45 | 3.45 | 3.37 | 0 | 0 | 0 |
14/08/2018 |
3.45
|
9,920 | 3.41 | 3.47 | 3.37 | 0 | 0 | 0 |
13/08/2018 |
3.41
|
6,390 | 3.39 | 3.45 | 3.22 | 0 | 0 | 0 |
10/08/2018 |
3.39
|
3,130 | 3.33 | 3.39 | 3.32 | 0 | 0 | 0 |
09/08/2018 |
3.33
|
9,610 | 3.42 | 3.42 | 3.33 | 10 | 0 | 0 |
08/08/2018 |
3.42
|
3,150 | 3.45 | 3.45 | 3.32 | 0 | 0 | 0 |
07/08/2018 |
3.45
|
410 | 3.36 | 3.47 | 3.34 | 0 | 0 | 0 |
06/08/2018 |
3.36
|
1,660 | 3.42 | 3.47 | 3.36 | 0 | 0 | 0 |
03/08/2018 |
3.42
|
1,410 | 3.49 | 3.49 | 3.42 | 0 | 0 | 0 |
02/08/2018 |
3.49
|
140 | 3.50 | 3.50 | 3.47 | 0 | 0 | 0 |
01/08/2018 |
3.50
|
7,850 | 3.45 | 3.55 | 3.32 | 0 | 0 | 0 |
31/07/2018 |
3.45
|
6,620 | 3.45 | 3.63 | 3.32 | 0 | 0 | 0 |
30/07/2018 |
3.45
|
5,110 | 3.63 | 3.63 | 3.45 | 0 | 0 | 0 |
27/07/2018 |
3.63
|
860 | 3.74 | 3.74 | 3.54 | 0 | 0 | 0 |
26/07/2018 |
3.74
|
9,020 | 3.74 | 3.74 | 3.54 | 0 | 0 | 0 |
25/07/2018 |
3.74
|
31,530 | 3.79 | 3.80 | 3.53 | 0 | 0 | 0 |
24/07/2018 |
3.79
|
5,640 | 3.78 | 3.81 | 3.53 | 0 | 0 | 0 |
23/07/2018 |
3.78
|
11,020 | 3.62 | 3.87 | 3.58 | 0 | 0 | 0 |
20/07/2018 |
3.62
|
20,610 | 3.57 | 3.62 | 3.37 | 0 | 0 | 0 |
19/07/2018 |
3.57
|
5,030 | 3.42 | 3.58 | 3.35 | 0 | 0 | 0 |
18/07/2018 |
3.42
|
11,630 | 3.36 | 3.42 | 3.32 | 4,990 | 0 | 0.0 |
17/07/2018 |
3.36
|
1,060 | 3.32 | 3.37 | 3.27 | 0 | 0 | 0 |
16/07/2018 |
3.32
|
17,060 | 3.29 | 3.37 | 3.26 | 0 | 0 | 0 |
13/07/2018 |
3.29
|
17,860 | 3.22 | 3.30 | 3.24 | 0 | 0 | 0 |
12/07/2018 |
3.22
|
850 | 3.36 | 3.36 | 3.22 | 0 | 0 | 0 |
11/07/2018 |
3.36
|
5,360 | 3.37 | 3.38 | 3.26 | 0 | 0 | 0 |
10/07/2018 |
3.37
|
30 | 3.38 | 3.38 | 3.37 | 0 | 0 | 0 |
09/07/2018 |
3.38
|
12,210 | 3.39 | 3.42 | 3.19 | 0 | 0 | 0 |
06/07/2018 |
3.39
|
1,580 | 3.39 | 3.47 | 3.26 | 0 | 0 | 0 |
05/07/2018 |
3.39
|
11,920 | 3.39 | 3.47 | 3.26 | 0 | 0 | 0 |
04/07/2018 |
3.39
|
10,610 | 3.39 | 3.39 | 3.32 | 0 | 0 | 0 |