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) |
0.80 | 11.43% | 10,544,000 | 18,694 | 0.1 |
7
8.10
8
|
2 tháng
(2024-07-22) |
1.20 | 18.18% | 18,875,900 | 13,594 | 0.0 |
6.50
8.10
8
|
3 tháng
(2024-06-21) |
0.90 | 13.04% | 26,779,000 | 7,094 | -0.0 |
6.50
8.10
8
|
6 tháng
(2024-03-25) |
0.10 | 1.30% | 49,465,432 | -28,306 | -0.2 |
6.30
8.10
8
|
12 tháng
(2023-09-25) |
0.10 | 1.30% | 92,397,842 | 29,983 | 0.2 |
6
8.50
8
|
24 tháng
(2022-09-30) |
-1.91 | -19.66% | 159,226,925 | 31,567 | 0.2 |
5.15
12.10
8
|
36 tháng
(2021-10-05) |
-5.02 | -39.14% | 241,772,977 | -1,633 | -0.0 |
5.15
21.36
8
|
60 tháng
(2019-10-16) |
-10.04 | -56.28% | 360,843,445 | 32,567 | 0.4 |
3.84
21.36
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
3.52
|
200 | 3.58 | 3.58 | 3.45 | 0 | 0 | 0 |
24/04/2018 |
3.58
|
2,100 | 3.58 | 3.65 | 3.58 | 0 | 0 | 0 |
23/04/2018 |
3.58
|
8,300 | 3.45 | 3.71 | 3.58 | 0 | 0 | 0 |
20/04/2018 |
3.45
|
100 | 3.71 | 3.71 | 3.45 | 0 | 0 | 0 |
19/04/2018 |
3.71
|
500 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
18/04/2018 |
3.71
|
12,900 | 3.58 | 3.91 | 3.58 | 0 | 0 | 0 |
17/04/2018 |
3.58
|
800 | 3.52 | 3.65 | 3.58 | 0 | 0 | 0 |
16/04/2018 |
3.52
|
300 | 3.78 | 3.78 | 3.52 | 0 | 0 | 0 |
13/04/2018 |
3.78
|
1,300 | 3.52 | 3.78 | 3.58 | 0 | 0 | 0 |
12/04/2018 |
3.52
|
23,400 | 3.65 | 3.91 | 3.32 | 0 | 0 | 0 |
11/04/2018 |
3.65
|
52,800 | 3.45 | 3.78 | 3.52 | 0 | 0 | 0 |
10/04/2018 |
3.45
|
8,800 | 3.45 | 3.71 | 3.45 | 0 | 0 | 0 |
09/04/2018 |
3.45
|
700 | 3.18 | 3.45 | 3.45 | 0 | 0 | 0 |
06/04/2018 |
3.18
|
12,600 | 3.52 | 3.71 | 3.18 | 0 | 0 | 0 |
05/04/2018 |
3.52
|
1,500 | 3.45 | 3.65 | 3.38 | 0 | 0 | 0 |
04/04/2018 |
3.45
|
1,700 | 3.45 | 3.71 | 3.45 | 0 | 0 | 0 |
03/04/2018 |
3.45
|
3,500 | 3.78 | 3.78 | 3.45 | 0 | 0 | 0 |
02/04/2018 |
3.78
|
65,600 | 3.45 | 3.78 | 3.45 | 0 | 0 | 0 |
30/03/2018 |
3.45
|
7,005 | 3.45 | 3.65 | 3.45 | 0 | 0 | 0 |
29/03/2018 |
3.45
|
13,100 | 3.78 | 3.78 | 3.45 | 0 | 0 | 0 |
28/03/2018 |
3.78
|
35,800 | 3.52 | 3.78 | 3.45 | 0 | 0 | 0 |
27/03/2018 |
3.52
|
29,100 | 3.85 | 4.11 | 3.52 | 0 | 0 | 0 |
26/03/2018 |
3.85
|
31,900 | 3.52 | 3.85 | 3.78 | 0 | 0 | 0 |
23/03/2018 |
3.52
|
65,600 | 3.25 | 3.52 | 3.32 | 0 | 0 | 0 |
22/03/2018 |
3.25
|
11,705 | 3.12 | 3.38 | 3.18 | 0 | 0 | 0 |
21/03/2018 |
3.12
|
80,700 | 3.12 | 3.38 | 3.12 | 0 | 0 | 0 |
20/03/2018 |
3.12
|
145,410 | 3.05 | 3.25 | 3.12 | 0 | 0 | 0 |
19/03/2018 |
3.05
|
8,400 | 3.12 | 3.12 | 3.05 | 0 | 0 | 0 |
16/03/2018 |
3.12
|
7,900 | 2.99 | 3.12 | 2.99 | 0 | 0 | 0 |
15/03/2018 |
2.99
|
33,600 | 3.05 | 3.05 | 2.99 | 0 | 0 | 0 |
14/03/2018 |
3.05
|
25,660 | 2.99 | 3.12 | 2.92 | 0 | 0 | 0 |
13/03/2018 |
2.99
|
9,600 | 2.99 | 2.99 | 2.92 | 0 | 0 | 0 |
12/03/2018 |
2.99
|
43,400 | 3.05 | 3.12 | 2.99 | 0 | 0 | 0 |
09/03/2018 |
3.05
|
6,700 | 2.92 | 3.05 | 2.92 | 0 | 0 | 0 |
08/03/2018 |
2.92
|
28,890 | 2.92 | 3.05 | 2.79 | 0 | 0 | 0 |
07/03/2018 |
2.92
|
57,800 | 3.18 | 3.18 | 2.92 | 0 | 0 | 0 |
06/03/2018 |
3.18
|
96,700 | 3.32 | 3.65 | 3.18 | 0 | 0 | 0 |
05/03/2018 |
3.32
|
2,300 | 3.32 | 3.38 | 3.32 | 0 | 0 | 0 |
02/03/2018 |
3.32
|
29,900 | 3.05 | 3.32 | 2.79 | 0 | 0 | 0 |
01/03/2018 |
3.05
|
111,200 | 3.25 | 3.32 | 3.05 | 0 | 0 | 0 |
28/02/2018 |
3.25
|
8,000 | 3.38 | 3.38 | 3.12 | 0 | 0 | 0 |
27/02/2018 |
3.38
|
5,600 | 3.25 | 3.38 | 3.25 | 0 | 0 | 0 |
26/02/2018 |
3.25
|
10,100 | 3.18 | 3.32 | 3.12 | 0 | 0 | 0 |
23/02/2018 |
3.18
|
18,700 | 3.18 | 3.18 | 2.99 | 0 | 0 | 0 |
22/02/2018 |
3.18
|
9,300 | 3.25 | 3.45 | 3.12 | 0 | 0 | 0 |
21/02/2018 |
3.25
|
10,800 | 3.05 | 3.32 | 3.18 | 0 | 0 | 0 |
13/02/2018 |
3.05
|
352,910 | 3.32 | 3.45 | 2.99 | 0 | 0 | 0 |
12/02/2018 |
3.32
|
194,400 | 3.65 | 3.78 | 3.32 | 0 | 0 | 0 |
09/02/2018 |
3.65
|
203,700 | 3.78 | 3.85 | 3.65 | 0 | 0 | 0 |
08/02/2018 |
3.78
|
2,500 | 3.71 | 3.78 | 3.58 | 0 | 0 | 0 |
07/02/2018 |
3.71
|
38,500 | 3.65 | 3.71 | 3.65 | 0 | 0 | 0 |
06/02/2018 |
3.65
|
7,400 | 3.38 | 3.71 | 3.38 | 0 | 0 | 0 |
05/02/2018 |
3.38
|
37,210 | 3.71 | 3.85 | 3.38 | 0 | 0 | 0 |
02/02/2018 |
3.71
|
97,900 | 4.11 | 4.11 | 3.71 | 0 | 0 | 0 |
01/02/2018 |
4.11
|
64,100 | 4.11 | 4.18 | 3.98 | 0 | 0 | 0 |
31/01/2018 |
4.11
|
55,600 | 4.05 | 4.31 | 3.98 | 0 | 0 | 0 |
30/01/2018 |
4.05
|
30,600 | 4.25 | 4.25 | 3.91 | 0 | 0 | 0 |
29/01/2018 |
4.25
|
27,400 | 4.05 | 4.25 | 3.98 | 0 | 0 | 0 |
26/01/2018 |
4.05
|
65,800 | 4.31 | 4.31 | 4.05 | 0 | 0 | 0 |
25/01/2018 |
4.31
|
138,700 | 4.25 | 4.44 | 4.05 | 0 | 0 | 0 |
24/01/2018 |
4.25
|
137,300 | 4.25 | 4.44 | 4.18 | 0 | 0 | 0 |
23/01/2018 |
4.25
|
84,000 | 4.18 | 4.25 | 4.11 | 0 | 0 | 0 |
22/01/2018 |
4.18
|
12,100 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
19/01/2018 |
4.18
|
87,100 | 4.25 | 4.25 | 3.91 | 0 | 0 | 0 |
18/01/2018 |
4.25
|
193,100 | 4.11 | 4.25 | 3.85 | 0 | 0 | 0 |
17/01/2018 |
4.11
|
16,300 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
16/01/2018 |
4.11
|
29,700 | 4.11 | 4.18 | 4.11 | 0 | 0 | 0 |
15/01/2018 |
4.11
|
4,100 | 4.18 | 4.25 | 4.11 | 0 | 0 | 0 |
12/01/2018 |
4.18
|
270,100 | 4.31 | 4.58 | 4.11 | 0 | 0 | 0 |
11/01/2018 |
4.31
|
33,600 | 4.25 | 4.31 | 4.18 | 0 | 0 | 0 |
10/01/2018 |
4.25
|
34,600 | 4.18 | 4.25 | 4.11 | 0 | 0 | 0 |
09/01/2018 |
4.18
|
224,300 | 4.05 | 4.25 | 3.85 | 0 | 0 | 0 |
08/01/2018 |
4.05
|
36,200 | 4.25 | 4.31 | 4.05 | 0 | 0 | 0 |
05/01/2018 |
4.25
|
32,300 | 4.18 | 4.31 | 4.11 | 0 | 0 | 0 |
04/01/2018 |
4.18
|
33,300 | 4.25 | 4.31 | 4.18 | 0 | 0 | 0 |
03/01/2018 |
4.25
|
67,800 | 4.18 | 4.31 | 4.11 | 0 | 0 | 0 |
02/01/2018 |
4.18
|
320,000 | 4.25 | 4.51 | 4.18 | 0 | 0 | 0 |
29/12/2017 |
4.25
|
27,953 | 4.25 | 4.31 | 4.11 | 0 | 0 | 0 |
28/12/2017 |
4.25
|
26,800 | 4.25 | 4.25 | 4.11 | 0 | 0 | 0 |
27/12/2017 |
4.25
|
27,100 | 4.25 | 4.25 | 4.11 | 0 | 0 | 0 |
26/12/2017 |
4.25
|
130,210 | 4.25 | 4.25 | 3.91 | 0 | 0 | 0 |
25/12/2017 |
4.25
|
42,400 | 4.25 | 4.25 | 4.11 | 0 | 0 | 0 |
22/12/2017 |
4.25
|
55,000 | 4.25 | 4.25 | 4.11 | 0 | 0 | 0 |
21/12/2017 |
4.25
|
253,600 | 4.31 | 4.51 | 4.18 | 0 | 0 | 0 |
20/12/2017 |
4.31
|
75,400 | 4.25 | 4.31 | 4.11 | 0 | 0 | 0 |
19/12/2017 |
4.25
|
114,400 | 4.25 | 4.25 | 4.11 | 0 | 0 | 0 |
18/12/2017 |
4.25
|
366,000 | 4.18 | 4.31 | 3.85 | 0 | 0 | 0 |
15/12/2017 |
4.18
|
79,700 | 4.25 | 4.25 | 4.18 | 0 | 0 | 0 |
14/12/2017 |
4.25
|
243,300 | 4.31 | 4.38 | 4.25 | 0 | 0 | 0 |
13/12/2017 |
4.31
|
239,500 | 4.25 | 4.31 | 4.11 | 0 | 0 | 0 |
12/12/2017 |
4.25
|
196,800 | 4.25 | 4.31 | 4.11 | 0 | 0 | 0 |
11/12/2017 |
4.25
|
63,100 | 4.31 | 4.31 | 4.18 | 0 | 0 | 0 |
08/12/2017 |
4.31
|
43,700 | 4.25 | 4.31 | 4.18 | 0 | 0 | 0 |
07/12/2017 |
4.25
|
40,300 | 4.25 | 4.25 | 4.11 | 0 | 0 | 0 |
06/12/2017 |
4.25
|
216,900 | 4.11 | 4.25 | 4.05 | 0 | 0 | 0 |
05/12/2017 |
4.11
|
72,100 | 4.11 | 4.18 | 4.05 | 0 | 0 | 0 |
04/12/2017 |
4.11
|
323,600 | 4.31 | 4.31 | 4.11 | 4,600 | 0 | 0.0 |
01/12/2017 |
4.31
|
41,900 | 4.31 | 4.38 | 4.25 | 0 | 0 | 0 |
30/11/2017 |
4.31
|
136,100 | 4.44 | 4.44 | 4.31 | 0 | 0 | 0 |
29/11/2017 |
4.44
|
474,100 | 4.25 | 4.58 | 4.25 | 0 | 0 | 0 |