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) |
-3.10 | -23.48% | 5,187,600 | 0 | 0 |
8.10
13.20
10
|
2 tháng
(2024-07-22) |
-7.30 | -41.95% | 15,448,500 | 0 | 0 |
8.10
20.40
10
|
3 tháng
(2024-06-24) |
-8.80 | -46.56% | 25,810,700 | 0 | 0 |
8.10
24.20
10
|
6 tháng
(2024-03-25) |
-6.60 | -39.52% | 39,262,600 | 0 | 0 |
8.10
24.20
10
|
12 tháng
(2023-09-26) |
-24.40 | -70.72% | 83,625,500 | -500 | -0.0 |
8.10
34.50
10
|
24 tháng
(2022-10-03) |
-0.80 | -7.34% | 113,646,121 | -2,000 | -0.1 |
5.10
34.70
10
|
36 tháng
(2021-10-06) |
5.40 | 114.89% | 155,512,926 | -100,700 | -1.6 |
4.60
37.50
10
|
60 tháng
(2019-10-17) |
6.70 | 197.06% | 175,838,766 | -223,620 | -2.1 |
2.30
37.50
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
3.60
|
500 | 3.60 | 3.60 | 3.42 | 0 | 0 | 0 |
26/04/2018 |
3.60
|
2,750 | 3.60 | 3.60 | 3.51 | 0 | 0 | 0 |
24/04/2018 |
3.60
|
400 | 3.51 | 3.60 | 3.51 | 0 | 0 | 0 |
23/04/2018 |
3.51
|
4,100 | 3.60 | 3.60 | 3.51 | 0 | 0 | 0 |
20/04/2018 |
3.60
|
1,200 | 3.60 | 3.60 | 3.51 | 0 | 0 | 0 |
19/04/2018 |
3.60
|
1,200 | 3.69 | 3.69 | 3.51 | 0 | 0 | 0 |
18/04/2018 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
17/04/2018 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
16/04/2018 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
13/04/2018 |
3.69
|
3,450 | 3.69 | 3.69 | 3.51 | 0 | 0 | 0 |
12/04/2018 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
11/04/2018 |
3.69
|
116,000 | 3.60 | 3.69 | 3.42 | 0 | 0 | 0 |
10/04/2018 |
3.60
|
36,300 | 3.60 | 3.60 | 3.51 | 0 | 0 | 0 |
09/04/2018 |
3.60
|
3,500 | 3.60 | 3.60 | 3.42 | 0 | 0 | 0 |
06/04/2018 |
3.60
|
4,300 | 3.69 | 3.69 | 3.51 | 2,000 | 0 | 0.0 |
05/04/2018 |
3.69
|
16,600 | 3.87 | 3.87 | 3.60 | 0 | 0 | 0 |
04/04/2018 |
3.87
|
8,900 | 3.69 | 3.87 | 3.69 | 0 | 0 | 0 |
03/04/2018 |
3.69
|
45,025 | 3.60 | 3.78 | 3.60 | 0 | 0 | 0 |
02/04/2018 |
3.60
|
2,300 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
30/03/2018 |
3.60
|
3,000 | 3.69 | 3.69 | 3.60 | 0 | 0 | 0 |
29/03/2018 |
3.69
|
11,800 | 3.60 | 3.69 | 3.60 | 0 | 0 | 0 |
28/03/2018 |
3.60
|
1,300 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
27/03/2018 |
3.60
|
50,800 | 3.60 | 3.78 | 3.60 | 0 | 0 | 0 |
26/03/2018 |
3.60
|
14,100 | 3.42 | 3.60 | 3.51 | 0 | 0 | 0 |
23/03/2018 |
3.42
|
2,200 | 3.51 | 3.51 | 3.42 | 0 | 0 | 0 |
22/03/2018 |
3.51
|
6,300 | 3.24 | 3.51 | 3.33 | 0 | 0 | 0 |
21/03/2018 |
3.24
|
29,600 | 3.24 | 3.51 | 3.24 | 0 | 0 | 0 |
20/03/2018 |
3.24
|
17,600 | 3.60 | 3.60 | 3.24 | 0 | 0 | 0 |
19/03/2018 |
3.60
|
3,060 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
16/03/2018 |
3.60
|
500 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
15/03/2018 |
3.60
|
20,010 | 3.60 | 3.69 | 3.51 | 0 | 0 | 0 |
14/03/2018 |
3.60
|
5,000 | 3.60 | 3.60 | 3.51 | 0 | 0 | 0 |
13/03/2018 |
3.60
|
20,220 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
12/03/2018 |
3.60
|
16,500 | 3.60 | 3.69 | 3.60 | 0 | 0 | 0 |
09/03/2018 |
3.60
|
2,550 | 3.51 | 3.78 | 3.60 | 0 | 0 | 0 |
08/03/2018 |
3.51
|
16,600 | 3.24 | 3.51 | 3.24 | 0 | 339,400 | -1.3 |
07/03/2018 |
3.24
|
27,200 | 3.60 | 3.60 | 3.24 | 0 | 17,000 | -0.1 |
06/03/2018 |
3.60
|
82,800 | 3.60 | 3.60 | 3.33 | 0 | 79,800 | -0.3 |
05/03/2018 |
3.60
|
98,800 | 3.33 | 3.60 | 3.33 | 0 | 78,100 | -0.3 |
02/03/2018 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
01/03/2018 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
28/02/2018 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
27/02/2018 |
3.33
|
3,100 | 3.24 | 3.33 | 3.24 | 700 | 0 | 0.0 |
26/02/2018 |
3.24
|
200 | 3.33 | 3.33 | 3.24 | 200 | 0 | 0.0 |
23/02/2018 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
22/02/2018 |
3.33
|
1,000 | 3.24 | 3.33 | 3.33 | 0 | 0 | 0 |
21/02/2018 |
3.24
|
1,100 | 3.42 | 3.42 | 3.24 | 0 | 0 | 0 |
13/02/2018 |
3.42
|
2,400 | 3.24 | 3.42 | 3.33 | 0 | 1,400 | -0.0 |
12/02/2018 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
09/02/2018 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
08/02/2018 |
3.24
|
9,000 | 3.24 | 3.33 | 3.24 | 0 | 0 | 0 |
07/02/2018 |
3.24
|
3,020 | 3.24 | 3.33 | 3.24 | 0 | 0 | 0 |
06/02/2018 |
3.24
|
2,100 | 3.42 | 3.42 | 3.24 | 0 | 0 | 0 |
05/02/2018 |
3.42
|
8,300 | 3.60 | 3.60 | 3.33 | 0 | 7,500 | -0.0 |
02/02/2018 |
3.60
|
15,645 | 3.33 | 3.60 | 3.24 | 0 | 11,600 | -0.0 |
01/02/2018 |
3.33
|
35,500 | 3.33 | 3.33 | 3.06 | 0 | 0 | 0 |
31/01/2018 |
3.33
|
9,200 | 3.42 | 3.42 | 3.24 | 0 | 0 | 0 |
30/01/2018 |
3.42
|
11,100 | 3.51 | 3.51 | 3.33 | 0 | 9,100 | -0.0 |
29/01/2018 |
3.51
|
31,700 | 3.60 | 3.60 | 3.24 | 0 | 1,800 | -0.0 |
26/01/2018 |
3.60
|
11,300 | 3.69 | 3.69 | 3.60 | 0 | 0 | 0 |
25/01/2018 |
3.69
|
14,500 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
24/01/2018 |
3.69
|
37,900 | 3.87 | 4.05 | 3.69 | 9,800 | 28,800 | -0.1 |
23/01/2018 |
3.87
|
13,200 | 4.14 | 4.14 | 3.78 | 0 | 300 | -0.0 |
22/01/2018 |
4.14
|
4,800 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
19/01/2018 |
4.14
|
10,015 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
18/01/2018 |
4.14
|
4,041 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
17/01/2018 |
4.14
|
5,400 | 4.32 | 4.32 | 4.14 | 0 | 300 | -0.0 |
16/01/2018 |
4.32
|
100 | 4.14 | 4.32 | 4.32 | 0 | 0 | 0 |
15/01/2018 |
4.14
|
11,200 | 4.14 | 4.14 | 4.05 | 0 | 0 | 0 |
12/01/2018 |
4.14
|
1,700 | 4.23 | 4.23 | 4.14 | 0 | 200 | -0.0 |
11/01/2018 |
4.23
|
600 | 4.23 | 4.41 | 4.23 | 200 | 500 | -0.0 |
10/01/2018 |
4.23
|
6,900 | 4.14 | 4.23 | 4.05 | 4,000 | 0 | 0.0 |
09/01/2018 |
4.14
|
700 | 4.50 | 4.50 | 4.14 | 0 | 0 | 0 |
08/01/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
05/01/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
04/01/2018 |
4.50
|
20,210 | 4.59 | 4.59 | 4.14 | 10,000 | 0 | 0.0 |
03/01/2018 |
4.59
|
341 | 4.59 | 4.59 | 4.14 | 0 | 100 | -0.0 |
02/01/2018 |
4.59
|
100 | 4.32 | 4.59 | 4.59 | 0 | 0 | 0 |
29/12/2017 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
28/12/2017 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
27/12/2017 |
4.32
|
1,800 | 4.59 | 4.59 | 4.32 | 0 | 0 | 0 |
26/12/2017 |
4.59
|
200 | 4.59 | 4.59 | 4.14 | 0 | 100 | -0.0 |
25/12/2017 |
4.59
|
100 | 4.41 | 4.59 | 4.59 | 0 | 0 | 0 |
22/12/2017 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
21/12/2017 |
4.41
|
1,150 | 4.14 | 4.41 | 4.14 | 0 | 1,000 | -0.0 |
20/12/2017 |
4.14
|
100 | 4.50 | 4.50 | 4.14 | 0 | 0 | 0 |
19/12/2017 |
4.50
|
8,141 | 4.68 | 4.68 | 4.23 | 0 | 0 | 0 |
18/12/2017 |
4.68
|
46,400 | 4.68 | 4.77 | 4.68 | 0 | 5,000 | -0.0 |
15/12/2017 |
4.68
|
50,510 | 4.68 | 4.86 | 4.68 | 0 | 15,000 | -0.1 |
14/12/2017 |
4.68
|
34,900 | 4.68 | 4.68 | 4.68 | 0 | 15,000 | -0.1 |
13/12/2017 |
4.68
|
18,200 | 4.50 | 4.68 | 4.59 | 0 | 5,000 | -0.0 |
12/12/2017 |
4.50
|
14,000 | 4.68 | 4.68 | 4.50 | 0 | 0 | 0 |
11/12/2017 |
4.68
|
21,700 | 4.77 | 4.77 | 4.59 | 0 | 10,000 | -0.1 |
08/12/2017 |
4.77
|
3,300 | 4.68 | 4.95 | 4.77 | 0 | 0 | 0 |
07/12/2017 |
4.68
|
8,900 | 4.59 | 4.95 | 4.59 | 2,000 | 0 | 0.0 |
06/12/2017 |
4.59
|
21,000 | 4.32 | 4.68 | 4.32 | 0 | 0 | 0 |
05/12/2017 |
4.32
|
8,800 | 4.14 | 4.32 | 4.23 | 0 | 0 | 0 |
04/12/2017 |
4.14
|
23,900 | 4.14 | 4.32 | 4.05 | 0 | 0 | 0 |
01/12/2017 |
4.14
|
6,835 | 4.14 | 4.14 | 4.05 | 0 | 0 | 0 |
30/11/2017 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |