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) |
-0.16 | -3.99% | 300,000 | 0 | 0 |
3.70
4.01
3.85
|
2 tháng
(2024-07-22) |
-1.25 | -24.51% | 643,300 | -14,100 | -0.1 |
3.70
5.10
3.85
|
3 tháng
(2024-06-24) |
-1.27 | -24.80% | 883,300 | -14,100 | -0.1 |
3.70
6.12
3.85
|
6 tháng
(2024-03-25) |
0.09 | 2.39% | 4,567,900 | -16,900 | -0.1 |
3.70
7.51
3.85
|
12 tháng
(2023-09-26) |
0.10 | 2.67% | 6,389,000 | -16,100 | -0.1 |
3.57
7.51
3.85
|
24 tháng
(2022-10-03) |
-1.12 | -22.54% | 8,330,400 | -10,300 | -0.1 |
3.57
7.51
3.85
|
36 tháng
(2021-10-06) |
-0.94 | -19.62% | 23,269,800 | 3,300 | 0.4 |
3.57
10.85
3.85
|
60 tháng
(2019-10-17) |
0.45 | 13.24% | 30,079,730 | 2,840 | 0.4 |
2.13
10.85
3.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
3.69
|
8,290 | 3.69 | 3.69 | 3.43 | 0 | 0 | 0 |
24/04/2018 |
3.69
|
50 | 3.60 | 3.69 | 3.69 | 0 | 0 | 0 |
23/04/2018 |
3.60
|
5,610 | 3.69 | 3.69 | 3.43 | 0 | 0 | 0 |
20/04/2018 |
3.69
|
10 | 3.61 | 3.69 | 3.69 | 0 | 0 | 0 |
19/04/2018 |
3.61
|
10,460 | 3.69 | 3.69 | 3.60 | 0 | 0 | 0 |
18/04/2018 |
3.69
|
90 | 3.83 | 3.83 | 3.69 | 0 | 0 | 0 |
17/04/2018 |
3.83
|
20 | 3.60 | 3.83 | 3.42 | 0 | 0 | 0 |
16/04/2018 |
3.60
|
80 | 3.61 | 3.69 | 3.50 | 0 | 0 | 0 |
13/04/2018 |
3.61
|
1,030 | 3.80 | 3.80 | 3.61 | 0 | 0 | 0 |
12/04/2018 |
3.80
|
5,090 | 4.08 | 4.08 | 3.80 | 0 | 0 | 0 |
11/04/2018 |
4.08
|
20 | 4.38 | 4.38 | 4.08 | 0 | 0 | 0 |
10/04/2018 |
4.38
|
10,590 | 4.38 | 4.38 | 4.08 | 0 | 0 | 0 |
09/04/2018 |
4.38
|
2,010 | 4.10 | 4.39 | 4.01 | 0 | 0 | 0 |
06/04/2018 |
4.10
|
10,020 | 4.00 | 4.10 | 3.73 | 0 | 0 | 0 |
05/04/2018 |
4.00
|
7,800 | 3.74 | 4.00 | 3.69 | 0 | 0 | 0 |
04/04/2018 |
3.74
|
50 | 3.50 | 3.74 | 3.41 | 0 | 0 | 0 |
03/04/2018 |
3.50
|
4,600 | 3.58 | 3.83 | 3.50 | 0 | 2,470 | -0.0 |
02/04/2018 |
3.58
|
930 | 3.59 | 3.84 | 3.55 | 0 | 0 | 0 |
30/03/2018 |
3.59
|
630 | 3.36 | 3.59 | 3.42 | 0 | 0 | 0 |
29/03/2018 |
3.36
|
1,040 | 3.51 | 3.75 | 3.32 | 0 | 0 | 0 |
28/03/2018 |
3.51
|
220 | 3.46 | 3.70 | 3.28 | 0 | 0 | 0 |
27/03/2018 |
3.46
|
1,010 | 3.60 | 3.60 | 3.46 | 0 | 0 | 0 |
26/03/2018 |
3.60
|
3,110 | 3.60 | 3.82 | 3.56 | 0 | 0 | 0 |
23/03/2018 |
3.60
|
980 | 3.65 | 3.90 | 3.52 | 0 | 0 | 0 |
22/03/2018 |
3.65
|
9,420 | 3.69 | 3.95 | 3.43 | 0 | 0 | 0 |
21/03/2018 |
3.69
|
3,090 | 3.96 | 4.24 | 3.69 | 0 | 0 | 0 |
20/03/2018 |
3.96
|
850 | 4.24 | 4.24 | 3.96 | 0 | 0 | 0 |
19/03/2018 |
4.24
|
20 | 4.24 | 4.24 | 3.96 | 0 | 0 | 0 |
16/03/2018 |
4.24
|
130 | 4.32 | 4.32 | 4.02 | 0 | 0 | 0 |
15/03/2018 |
4.32
|
830 | 4.04 | 4.32 | 3.78 | 0 | 0 | 0 |
14/03/2018 |
4.04
|
540 | 4.32 | 4.32 | 4.02 | 0 | 0 | 0 |
13/03/2018 |
4.32
|
40 | 4.06 | 4.32 | 3.88 | 0 | 0 | 0 |
12/03/2018 |
4.06
|
2,860 | 3.80 | 4.06 | 3.60 | 0 | 0 | 0 |
09/03/2018 |
3.80
|
110 | 4.03 | 4.03 | 3.75 | 0 | 0 | 0 |
08/03/2018 |
4.03
|
20 | 4.32 | 4.32 | 4.03 | 0 | 0 | 0 |
07/03/2018 |
4.32
|
180 | 4.06 | 4.32 | 3.78 | 0 | 0 | 0 |
06/03/2018 |
4.06
|
90 | 3.84 | 4.06 | 3.60 | 0 | 0 | 0 |
05/03/2018 |
3.84
|
90 | 4.04 | 4.04 | 3.84 | 0 | 0 | 0 |
02/03/2018 |
4.04
|
3,580 | 4.33 | 4.33 | 4.04 | 0 | 0 | 0 |
01/03/2018 |
4.33
|
10 | 4.23 | 4.33 | 4.33 | 0 | 0 | 0 |
28/02/2018 |
4.23
|
30 | 4.08 | 4.24 | 3.80 | 0 | 0 | 0 |
27/02/2018 |
4.08
|
2,020 | 3.87 | 4.09 | 3.66 | 0 | 0 | 0 |
26/02/2018 |
3.87
|
1,140 | 3.94 | 3.94 | 3.87 | 0 | 0 | 0 |
23/02/2018 |
3.94
|
2,010 | 3.96 | 4.22 | 3.94 | 0 | 0 | 0 |
22/02/2018 |
3.96
|
1,370 | 4.22 | 4.22 | 3.93 | 0 | 0 | 0 |
21/02/2018 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
13/02/2018 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
12/02/2018 |
4.22
|
20 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
09/02/2018 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
08/02/2018 |
4.22
|
1,110 | 3.96 | 4.22 | 3.87 | 0 | 0 | 0 |
07/02/2018 |
3.96
|
230 | 3.91 | 3.96 | 3.91 | 0 | 0 | 0 |
06/02/2018 |
3.91
|
4,230 | 4.20 | 4.20 | 3.91 | 0 | 0 | 0 |
05/02/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
02/02/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
01/02/2018 |
4.20
|
1,540 | 4.51 | 4.51 | 4.20 | 0 | 0 | 0 |
31/01/2018 |
4.51
|
1,200 | 4.51 | 4.51 | 4.20 | 1,190 | 0 | 0.0 |
30/01/2018 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
29/01/2018 |
4.51
|
1,110 | 4.22 | 4.51 | 3.96 | 0 | 0 | 0 |
26/01/2018 |
4.22
|
7,040 | 4.54 | 4.54 | 4.22 | 0 | 0 | 0 |
25/01/2018 |
4.54
|
2,210 | 4.43 | 4.54 | 4.12 | 0 | 0 | 0 |
22/01/2018 |
4.43
|
10 | 4.59 | 4.59 | 4.43 | 0 | 0 | 0 |
19/01/2018 |
4.59
|
160 | 4.39 | 4.69 | 4.59 | 0 | 0 | 0 |
18/01/2018 |
4.39
|
130 | 4.42 | 4.42 | 4.11 | 0 | 0 | 0 |
17/01/2018 |
4.42
|
1,290 | 4.42 | 4.42 | 4.15 | 680 | 0 | 0.0 |
16/01/2018 |
4.42
|
50 | 4.21 | 4.44 | 4.42 | 0 | 0 | 0 |
15/01/2018 |
4.21
|
3,830 | 4.22 | 4.22 | 3.95 | 0 | 2,780 | -0.0 |
12/01/2018 |
4.22
|
270 | 4.23 | 4.23 | 3.94 | 0 | 0 | 0 |
11/01/2018 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
10/01/2018 |
4.23
|
1,500 | 4.14 | 4.23 | 3.87 | 0 | 0 | 0 |
09/01/2018 |
4.14
|
1,330 | 4.22 | 4.22 | 3.93 | 0 | 0 | 0 |
08/01/2018 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
05/01/2018 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
04/01/2018 |
4.22
|
190 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
03/01/2018 |
4.22
|
120 | 4.15 | 4.22 | 3.86 | 0 | 0 | 0 |
02/01/2018 |
4.15
|
40 | 4.06 | 4.15 | 3.82 | 0 | 0 | 0 |
29/12/2017 |
4.06
|
3,770 | 3.80 | 4.06 | 3.70 | 0 | 0 | 0 |
28/12/2017 |
3.80
|
520 | 3.96 | 4.20 | 3.80 | 300 | 0 | 0.0 |
27/12/2017 |
3.96
|
1,400 | 4.14 | 4.14 | 3.86 | 20 | 0 | 0 |
26/12/2017 |
4.14
|
120 | 4.06 | 4.14 | 3.78 | 0 | 0 | 0 |
25/12/2017 |
4.06
|
20 | 4.15 | 4.20 | 4.06 | 0 | 0 | 0 |
22/12/2017 |
4.15
|
20 | 4.06 | 4.15 | 3.88 | 0 | 0 | 0 |
21/12/2017 |
4.06
|
10 | 4.15 | 4.15 | 4.06 | 0 | 0 | 0 |
20/12/2017 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
19/12/2017 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
18/12/2017 |
4.15
|
3,070 | 4.19 | 4.20 | 3.90 | 0 | 0 | 0 |
15/12/2017 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
14/12/2017 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
13/12/2017 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
12/12/2017 |
4.19
|
3,280 | 4.19 | 4.19 | 4.18 | 2,780 | 0 | 0.0 |
11/12/2017 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
08/12/2017 |
4.19
|
20 | 4.20 | 4.20 | 4.19 | 0 | 0 | 0 |
07/12/2017 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
06/12/2017 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
05/12/2017 |
4.20
|
2,170 | 4.20 | 4.20 | 4.20 | 2,170 | 0 | 0.0 |
04/12/2017 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
01/12/2017 |
4.20
|
210 | 4.06 | 4.20 | 4.20 | 0 | 0 | 0 |
30/11/2017 |
4.06
|
50 | 4.22 | 4.22 | 4.06 | 0 | 0 | 0 |
29/11/2017 |
4.22
|
15,130 | 4.02 | 4.22 | 4.01 | 0 | 0 | 0 |
28/11/2017 |
4.02
|
410 | 4.04 | 4.31 | 4.02 | 0 | 0 | 0 |
27/11/2017 |
4.04
|
11,920 | 4.33 | 4.33 | 4.04 | 0 | 0 | 0 |