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) |
-0.23 | -6.80% | 1,443,000 | 0 | 0 |
3.12
3.38
3.13
|
2 tháng
(2024-07-22) |
-0.47 | -12.98% | 3,312,700 | 0 | 0 |
3.12
3.65
3.13
|
3 tháng
(2024-06-21) |
-0.78 | -19.85% | 5,820,200 | 0 | 0 |
3.12
3.95
3.13
|
6 tháng
(2024-03-25) |
-1.01 | -24.28% | 16,260,100 | -5 | -0.0 |
3.12
4.18
3.13
|
12 tháng
(2023-09-25) |
-1.83 | -36.75% | 51,869,900 | -106,405 | -0.4 |
3.12
4.98
3.13
|
24 tháng
(2022-09-30) |
-3.50 | -52.63% | 317,942,500 | -107,355 | -1.5 |
2.88
6.65
3.13
|
36 tháng
(2021-10-05) |
-5.77 | -64.69% | 561,257,800 | -123,140 | -4.3 |
2.88
14.75
3.13
|
60 tháng
(2019-10-16) |
-6.51 | -67.39% | 1,036,598,540 | -143,850 | 1.6 |
2.88
18.05
3.13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
4.46
|
336,850 | 4.46 | 4.46 | 4.37 | 0 | 0 | 0 |
24/04/2018 |
4.46
|
101,060 | 4.44 | 4.52 | 4.37 | 0 | 0 | 0 |
23/04/2018 |
4.44
|
237,840 | 4.53 | 4.53 | 4.37 | 0 | 0 | 0 |
20/04/2018 |
4.53
|
92,760 | 4.39 | 4.53 | 4.30 | 0 | 0 | 0 |
19/04/2018 |
4.39
|
81,580 | 4.43 | 4.57 | 4.39 | 0 | 0 | 0 |
18/04/2018 |
4.43
|
57,850 | 4.46 | 4.53 | 4.36 | 6,350 | 0 | 0.0 |
17/04/2018 |
4.46
|
90,610 | 4.53 | 4.62 | 4.44 | 300 | 0 | 0.0 |
16/04/2018 |
4.53
|
167,670 | 4.53 | 4.53 | 4.44 | 0 | 10,500 | -0.1 |
13/04/2018 |
4.53
|
254,730 | 4.53 | 4.75 | 4.44 | 0 | 0 | 0 |
12/04/2018 |
4.53
|
1,574,000 | 4.75 | 5.02 | 4.53 | 20,000 | 5,410 | 0.1 |
11/04/2018 |
4.75
|
580,120 | 4.44 | 4.75 | 4.53 | 0 | 2,500 | -0.0 |
10/04/2018 |
4.44
|
729,580 | 4.30 | 4.60 | 4.44 | 0 | 141,480 | -0.7 |
09/04/2018 |
4.30
|
437,720 | 4.18 | 4.47 | 4.30 | 0 | 500 | -0.0 |
06/04/2018 |
4.18
|
232,520 | 4.13 | 4.35 | 4.17 | 0 | 0 | 0 |
05/04/2018 |
4.13
|
174,130 | 4.06 | 4.17 | 4.07 | 0 | 0 | 0 |
04/04/2018 |
4.06
|
128,710 | 4.06 | 4.12 | 3.98 | 0 | 0 | 0 |
03/04/2018 |
4.06
|
62,770 | 4.07 | 4.08 | 3.96 | 0 | 0 | 0 |
02/04/2018 |
4.07
|
18,330 | 4.07 | 4.07 | 3.90 | 0 | 0 | 0 |
30/03/2018 |
4.07
|
41,220 | 4.08 | 4.08 | 3.95 | 0 | 0 | 0 |
29/03/2018 |
4.08
|
93,470 | 4.04 | 4.08 | 3.94 | 0 | 0 | 0 |
28/03/2018 |
4.04
|
129,680 | 4.01 | 4.04 | 3.94 | 0 | 0 | 0 |
27/03/2018 |
4.01
|
68,030 | 4.07 | 4.15 | 4.01 | 0 | 0 | 0 |
26/03/2018 |
4.07
|
2,267,790 | 4.03 | 4.19 | 4.03 | 10 | 0 | 0 |
23/03/2018 |
4.03
|
42,330 | 4.08 | 4.08 | 3.90 | 2,090 | 0 | 0.0 |
22/03/2018 |
4.08
|
23,930 | 4.08 | 4.08 | 3.98 | 0 | 0 | 0 |
21/03/2018 |
4.08
|
66,610 | 4.10 | 4.10 | 3.98 | 6,300 | 0 | 0.0 |
20/03/2018 |
4.10
|
120,080 | 4.08 | 4.10 | 3.98 | 0 | 0 | 0 |
19/03/2018 |
4.08
|
107,250 | 4.16 | 4.16 | 3.98 | 0 | 0 | 0 |
16/03/2018 |
4.16
|
742,190 | 4.09 | 4.16 | 3.81 | 13,550 | 330,000 | -1.4 |
15/03/2018 |
4.09
|
125,150 | 4.12 | 4.12 | 4.03 | 0 | 0 | 0 |
14/03/2018 |
4.12
|
60,140 | 4.15 | 4.15 | 4.00 | 0 | 0 | 0 |
13/03/2018 |
4.15
|
157,620 | 4.16 | 4.16 | 4.03 | 0 | 0 | 0 |
12/03/2018 |
4.16
|
127,450 | 4.17 | 4.17 | 4.02 | 0 | 0 | 0 |
09/03/2018 |
4.17
|
139,210 | 4.07 | 4.21 | 4.01 | 0 | 0 | 0 |
08/03/2018 |
4.07
|
6,120 | 4.08 | 4.08 | 4.03 | 0 | 0 | 0 |
07/03/2018 |
4.08
|
15,650 | 4.08 | 4.09 | 4.02 | 0 | 12,000 | -0.1 |
06/03/2018 |
4.08
|
5,540 | 4.10 | 4.14 | 4.05 | 0 | 0 | 0 |
05/03/2018 |
4.10
|
29,380 | 4.08 | 4.10 | 4.03 | 0 | 0 | 0 |
02/03/2018 |
4.08
|
6,260 | 4.11 | 4.11 | 4.01 | 0 | 0 | 0 |
01/03/2018 |
4.11
|
55,270 | 4.15 | 4.15 | 3.98 | 9,050 | 0 | 0.0 |
28/02/2018 |
4.15
|
38,620 | 4.20 | 4.20 | 4.07 | 0 | 0 | 0 |
27/02/2018 |
4.20
|
69,650 | 4.20 | 4.20 | 3.98 | 1,130 | 0 | 0.0 |
26/02/2018 |
4.20
|
56,490 | 4.20 | 4.20 | 4.06 | 5,000 | 0 | 0.0 |
23/02/2018 |
4.20
|
92,730 | 4.21 | 4.21 | 4.04 | 17,930 | 0 | 0.1 |
22/02/2018 |
4.21
|
57,980 | 4.22 | 4.22 | 4.08 | 16,500 | 0 | 0.1 |
21/02/2018 |
4.22
|
79,090 | 4.08 | 4.26 | 4.06 | 1,000 | 0 | 0.0 |
13/02/2018 |
4.08
|
103,670 | 4.32 | 4.34 | 4.08 | 1,300 | 0 | 0.0 |
12/02/2018 |
4.32
|
119,070 | 4.08 | 4.32 | 4.03 | 10,020 | 0 | 0.0 |
09/02/2018 |
4.08
|
1,234,010 | 4.05 | 4.08 | 3.89 | 0 | 0 | 0 |
08/02/2018 |
4.05
|
129,740 | 4.08 | 4.08 | 3.80 | 25,800 | 0 | 0.1 |
07/02/2018 |
4.08
|
688,430 | 4.07 | 4.08 | 3.90 | 0 | 0 | 0 |
06/02/2018 |
4.07
|
334,560 | 4.08 | 4.08 | 3.79 | 0 | 0 | 0 |
05/02/2018 |
4.08
|
128,760 | 4.05 | 4.08 | 3.89 | 25,230 | 0 | 0.1 |
02/02/2018 |
4.05
|
206,110 | 4.35 | 4.35 | 4.05 | 270 | 0 | 0.0 |
01/02/2018 |
4.35
|
57,820 | 4.15 | 4.35 | 3.86 | 0 | 0 | 0 |
31/01/2018 |
4.15
|
947,520 | 4.17 | 4.39 | 4.12 | 12,500 | 1,000 | 0.1 |
30/01/2018 |
4.17
|
164,200 | 4.06 | 4.17 | 3.93 | 25,000 | 0 | 0.1 |
29/01/2018 |
4.06
|
93,380 | 4.07 | 4.16 | 3.92 | 0 | 0 | 0 |
26/01/2018 |
4.07
|
137,330 | 3.96 | 4.07 | 3.80 | 35,430 | 6,000 | 0.1 |
25/01/2018 |
3.96
|
281,780 | 4.25 | 4.27 | 3.96 | 12,500 | 10,000 | 0.0 |
22/01/2018 |
4.25
|
102,900 | 4.21 | 4.25 | 4.03 | 0 | 0 | 0 |
19/01/2018 |
4.21
|
48,290 | 4.21 | 4.26 | 4.13 | 7,550 | 0 | 0.0 |
18/01/2018 |
4.21
|
155,390 | 4.21 | 4.26 | 4.08 | 0 | 0 | 0 |
17/01/2018 |
4.21
|
120,420 | 4.28 | 4.28 | 4.21 | 3,990 | 0 | 0.0 |
16/01/2018 |
4.28
|
126,630 | 4.26 | 4.32 | 4.24 | 12,300 | 0 | 0.1 |
15/01/2018 |
4.26
|
160,780 | 4.35 | 4.35 | 4.26 | 5,000 | 32,000 | -0.1 |
12/01/2018 |
4.35
|
151,030 | 4.27 | 4.38 | 4.21 | 0 | 0 | 0 |
11/01/2018 |
4.27
|
49,230 | 4.28 | 4.28 | 4.21 | 0 | 0 | 0 |
10/01/2018 |
4.28
|
222,230 | 4.24 | 4.30 | 4.16 | 0 | 0 | 0 |
09/01/2018 |
4.24
|
140,060 | 4.21 | 4.25 | 4.16 | 0 | 0 | 0 |
08/01/2018 |
4.21
|
45,920 | 4.24 | 4.26 | 4.19 | 0 | 0 | 0 |
05/01/2018 |
4.24
|
72,810 | 4.35 | 4.49 | 4.21 | 0 | 0 | 0 |
04/01/2018 |
4.35
|
159,940 | 4.35 | 4.35 | 4.08 | 15,080 | 0 | 0.1 |
03/01/2018 |
4.35
|
106,430 | 4.42 | 4.45 | 4.31 | 0 | 0 | 0 |
02/01/2018 |
4.42
|
411,180 | 4.44 | 4.61 | 4.42 | 0 | 0 | 0 |
29/12/2017 |
4.44
|
1,121,020 | 4.23 | 4.52 | 4.23 | 0 | 0 | 0 |
28/12/2017 |
4.23
|
67,660 | 4.28 | 4.28 | 4.21 | 0 | 0 | 0 |
27/12/2017 |
4.28
|
215,810 | 4.37 | 4.40 | 4.25 | 30,000 | 0 | 0.1 |
26/12/2017 |
4.37
|
137,780 | 4.35 | 4.41 | 4.35 | 0 | 0 | 0 |
25/12/2017 |
4.35
|
261,570 | 4.53 | 4.69 | 4.31 | 0 | 0 | 0 |
22/12/2017 |
4.53
|
260,370 | 4.40 | 4.70 | 4.44 | 0 | 22,430 | -0.1 |
21/12/2017 |
4.40
|
163,580 | 4.23 | 4.52 | 4.26 | 5,000 | 0 | 0.0 |
20/12/2017 |
4.23
|
365,730 | 4.44 | 4.44 | 4.21 | 1,000 | 0 | 0.0 |
19/12/2017 |
4.44
|
197,370 | 4.44 | 4.53 | 4.36 | 5,000 | 0 | 0.0 |
18/12/2017 |
4.44
|
269,240 | 4.66 | 4.71 | 4.39 | 5,000 | 0 | 0.0 |
15/12/2017 |
4.66
|
497,260 | 4.63 | 4.94 | 4.66 | 0 | 1,300 | -0.0 |
14/12/2017 |
4.63
|
713,300 | 4.33 | 4.63 | 4.33 | 12,430 | 0 | 0.1 |
13/12/2017 |
4.33
|
350,530 | 4.07 | 4.35 | 4.11 | 0 | 0 | 0 |
12/12/2017 |
4.07
|
134,180 | 3.98 | 4.10 | 3.97 | 0 | 0 | 0 |
11/12/2017 |
3.98
|
1,503,560 | 3.97 | 4.08 | 3.89 | 13,000 | 0 | 0.1 |
08/12/2017 |
3.97
|
164,820 | 3.95 | 4.02 | 3.96 | 0 | 0 | 0 |
07/12/2017 |
3.95
|
99,570 | 3.97 | 4.12 | 3.93 | 0 | 0 | 0 |
06/12/2017 |
3.97
|
67,950 | 3.90 | 3.98 | 3.85 | 0 | 0 | 0 |
05/12/2017 |
3.90
|
83,150 | 3.91 | 3.91 | 3.85 | 0 | 10 | -0 |
04/12/2017 |
3.91
|
154,770 | 3.88 | 3.98 | 3.84 | 17,000 | 0 | 0.1 |
01/12/2017 |
3.88
|
67,080 | 3.88 | 3.88 | 3.84 | 0 | 0 | 0 |
30/11/2017 |
3.88
|
78,050 | 3.98 | 3.98 | 3.86 | 0 | 0 | 0 |
29/11/2017 |
3.98
|
47,570 | 4.03 | 4.10 | 3.89 | 0 | 0 | 0 |
28/11/2017 |
4.03
|
1,767,230 | 4.04 | 4.12 | 4.02 | 10,020 | 0 | 0.0 |
27/11/2017 |
4.04
|
1,449,360 | 3.78 | 4.04 | 3.77 | 190,000 | 0 | 0.8 |