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) |
-0.05 | -1.48% | 409,000 | 500 | 0.0 |
3.26
3.39
3.32
|
2 tháng
(2024-07-22) |
-0.47 | -12.40% | 1,204,100 | -9,200 | -0.0 |
3.23
3.79
3.32
|
3 tháng
(2024-06-24) |
-0.76 | -18.63% | 1,893,600 | 16,556 | 0.1 |
3.23
4.10
3.32
|
6 tháng
(2024-03-25) |
-1.24 | -27.19% | 5,510,500 | 22,146 | 0.1 |
3.23
4.56
3.32
|
12 tháng
(2023-09-26) |
-2.17 | -39.53% | 16,342,000 | 42,046 | 0.2 |
3.23
5.65
3.32
|
24 tháng
(2022-10-03) |
-1.41 | -29.81% | 61,362,200 | 373,855 | 4.9 |
3
6.60
3.32
|
36 tháng
(2021-10-06) |
-3.38 | -50.43% | 184,547,000 | 413,955 | 3.2 |
3
12.58
3.32
|
60 tháng
(2019-10-17) |
-1.81 | -35.31% | 205,995,520 | 191,905 | 1.8 |
3
12.58
3.32
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
3.74
|
129,750 | 3.74 | 3.74 | 3.68 | 0 | 0 | 0 |
26/04/2018 |
3.74
|
165,070 | 3.81 | 3.84 | 3.74 | 0 | 0 | 0 |
24/04/2018 |
3.81
|
95,890 | 3.81 | 3.86 | 3.76 | 0 | 220 | -0.0 |
23/04/2018 |
3.81
|
193,940 | 3.88 | 3.94 | 3.80 | 3,500 | 0 | 0.0 |
20/04/2018 |
3.88
|
104,900 | 3.83 | 3.88 | 3.71 | 0 | 0 | 0 |
19/04/2018 |
3.83
|
138,010 | 3.87 | 3.87 | 3.78 | 0 | 0 | 0 |
18/04/2018 |
3.87
|
55,290 | 3.88 | 4.00 | 3.82 | 2,000 | 0 | 0.0 |
17/04/2018 |
3.88
|
38,450 | 3.94 | 3.94 | 3.81 | 0 | 0 | 0 |
16/04/2018 |
3.94
|
26,100 | 3.85 | 4.00 | 3.85 | 0 | 0 | 0 |
13/04/2018 |
3.85
|
127,810 | 3.88 | 4.08 | 3.85 | 21,500 | 10,000 | 0.1 |
12/04/2018 |
3.88
|
46,960 | 3.94 | 3.94 | 3.81 | 7,960 | 0 | 0.0 |
11/04/2018 |
3.94
|
264,770 | 4.07 | 4.07 | 3.79 | 14,000 | 0 | 0.1 |
10/04/2018 |
4.07
|
170,420 | 3.98 | 4.17 | 3.94 | 3,900 | 0 | 0.0 |
09/04/2018 |
3.98
|
251,380 | 3.98 | 4.17 | 3.98 | 17,800 | 41,380 | -0.1 |
06/04/2018 |
3.98
|
284,370 | 3.81 | 4.01 | 3.79 | 0 | 0 | 0 |
05/04/2018 |
3.81
|
81,360 | 3.76 | 3.81 | 3.72 | 1,000 | 0 | 0.0 |
04/04/2018 |
3.76
|
61,920 | 3.74 | 3.80 | 3.71 | 0 | 0 | 0 |
03/04/2018 |
3.74
|
68,530 | 3.78 | 3.78 | 3.72 | 5,200 | 0 | 0.0 |
02/04/2018 |
3.78
|
66,870 | 3.78 | 3.80 | 3.76 | 2,000 | 0 | 0.0 |
30/03/2018 |
3.78
|
99,830 | 3.74 | 3.86 | 3.72 | 5,000 | 0 | 0.0 |
29/03/2018 |
3.74
|
55,500 | 3.78 | 3.80 | 3.74 | 2,000 | 0 | 0.0 |
28/03/2018 |
3.78
|
39,310 | 3.77 | 3.81 | 3.75 | 380 | 0 | 0.0 |
27/03/2018 |
3.77
|
74,180 | 3.77 | 3.80 | 3.74 | 1,000 | 0 | 0.0 |
26/03/2018 |
3.77
|
162,730 | 3.77 | 3.79 | 3.72 | 1,680 | 0 | 0.0 |
23/03/2018 |
3.77
|
154,600 | 3.80 | 3.80 | 3.68 | 12,000 | 0 | 0.1 |
22/03/2018 |
3.80
|
38,840 | 3.72 | 3.80 | 3.78 | 0 | 0 | 0 |
21/03/2018 |
3.72
|
139,080 | 3.82 | 3.82 | 3.72 | 2,000 | 0 | 0.0 |
20/03/2018 |
3.82
|
78,150 | 3.83 | 3.84 | 3.80 | 5,000 | 0 | 0.0 |
19/03/2018 |
3.83
|
59,730 | 3.84 | 3.84 | 3.78 | 10,000 | 0 | 0.1 |
16/03/2018 |
3.84
|
117,270 | 3.82 | 3.84 | 3.76 | 0 | 0 | 0 |
15/03/2018 |
3.82
|
52,940 | 3.86 | 3.86 | 3.75 | 0 | 0 | 0 |
14/03/2018 |
3.86
|
64,270 | 3.86 | 3.88 | 3.84 | 0 | 0 | 0 |
13/03/2018 |
3.86
|
94,290 | 3.72 | 3.86 | 3.72 | 0 | 0 | 0 |
12/03/2018 |
3.72
|
110,780 | 3.72 | 3.73 | 3.65 | 0 | 32,810 | -0.2 |
09/03/2018 |
3.72
|
27,050 | 3.72 | 3.72 | 3.68 | 900 | 6,190 | -0.0 |
08/03/2018 |
3.72
|
45,050 | 3.74 | 3.76 | 3.68 | 0 | 0 | 0 |
07/03/2018 |
3.74
|
41,510 | 3.68 | 3.75 | 3.68 | 11,000 | 1,000 | 0.1 |
06/03/2018 |
3.68
|
64,040 | 3.66 | 3.70 | 3.61 | 0 | 10,000 | -0.1 |
05/03/2018 |
3.66
|
151,600 | 3.65 | 3.72 | 3.66 | 0 | 38,000 | -0.2 |
02/03/2018 |
3.65
|
35,080 | 3.68 | 3.74 | 3.64 | 0 | 0 | 0 |
01/03/2018 |
3.68
|
92,230 | 3.68 | 3.74 | 3.68 | 0 | 23,750 | -0.1 |
28/02/2018 |
3.68
|
177,120 | 3.70 | 3.75 | 3.68 | 0 | 19,250 | -0.1 |
27/02/2018 |
3.70
|
85,310 | 3.74 | 3.75 | 3.68 | 0 | 6,000 | -0.0 |
26/02/2018 |
3.74
|
78,310 | 3.77 | 3.78 | 3.68 | 0 | 9,100 | -0.1 |
23/02/2018 |
3.77
|
132,250 | 3.77 | 3.78 | 3.71 | 0 | 15,900 | -0.1 |
22/02/2018 |
3.77
|
145,320 | 3.79 | 3.81 | 3.72 | 0 | 0 | 0 |
21/02/2018 |
3.79
|
63,390 | 3.73 | 3.80 | 3.73 | 0 | 1,000 | -0.0 |
13/02/2018 |
3.73
|
86,690 | 3.74 | 3.74 | 3.69 | 0 | 11,530 | -0.1 |
12/02/2018 |
3.74
|
69,340 | 3.69 | 3.80 | 3.65 | 0 | 470 | -0.0 |
09/02/2018 |
3.69
|
134,610 | 3.74 | 3.74 | 3.61 | 0 | 10,480 | -0.1 |
08/02/2018 |
3.74
|
45,450 | 3.75 | 3.78 | 3.64 | 0 | 1,000 | -0.0 |
07/02/2018 |
3.75
|
77,180 | 3.68 | 3.90 | 3.64 | 0 | 31,970 | -0.2 |
06/02/2018 |
3.68
|
369,020 | 3.81 | 3.81 | 3.55 | 5,000 | 17,320 | -0.1 |
05/02/2018 |
3.81
|
155,650 | 3.88 | 3.88 | 3.75 | 0 | 10,240 | -0.1 |
02/02/2018 |
3.88
|
157,430 | 3.86 | 3.90 | 3.79 | 0 | 40,380 | -0.2 |
01/02/2018 |
3.86
|
219,880 | 3.94 | 3.94 | 3.86 | 10,000 | 54,450 | -0.3 |
31/01/2018 |
3.94
|
216,390 | 4.04 | 4.04 | 3.94 | 0 | 8,800 | -0.1 |
30/01/2018 |
4.04
|
164,760 | 4.01 | 4.06 | 3.98 | 0 | 0 | 0 |
29/01/2018 |
4.01
|
233,430 | 4.06 | 4.10 | 3.99 | 7,000 | 0 | 0.0 |
26/01/2018 |
4.06
|
95,730 | 3.99 | 4.08 | 3.92 | 2,550 | 0 | 0.0 |
25/01/2018 |
3.99
|
708,040 | 4.01 | 4.01 | 3.90 | 5,000 | 0 | 0.0 |
22/01/2018 |
4.01
|
345,870 | 4.03 | 4.03 | 4.00 | 0 | 0 | 0 |
19/01/2018 |
4.03
|
181,010 | 4.03 | 4.11 | 4.02 | 0 | 7,000 | -0.0 |
18/01/2018 |
4.03
|
155,540 | 4.04 | 4.04 | 3.96 | 0 | 0 | 0 |
17/01/2018 |
4.04
|
238,340 | 4.03 | 4.11 | 3.96 | 0 | 104,400 | -0.6 |
16/01/2018 |
4.03
|
199,070 | 4.08 | 4.08 | 4.00 | 5,000 | 0 | 0.0 |
15/01/2018 |
4.08
|
134,990 | 4.09 | 4.13 | 4.01 | 3,500 | 0 | 0.0 |
12/01/2018 |
4.09
|
208,690 | 4.11 | 4.17 | 4.06 | 0 | 0 | 0 |
11/01/2018 |
4.11
|
132,440 | 4.01 | 4.11 | 4.01 | 0 | 0 | 0 |
10/01/2018 |
4.01
|
145,060 | 3.94 | 4.08 | 4.00 | 0 | 0 | 0 |
09/01/2018 |
3.94
|
206,960 | 4.00 | 4.00 | 3.93 | 10,000 | 5,000 | 0.0 |
08/01/2018 |
4.00
|
130,940 | 3.98 | 4.08 | 3.98 | 5,000 | 20,840 | -0.1 |
05/01/2018 |
3.98
|
210,440 | 4.08 | 4.08 | 3.93 | 4,700 | 40,590 | -0.2 |
04/01/2018 |
4.08
|
288,980 | 4.15 | 4.17 | 4.01 | 80 | 0 | 0.0 |
03/01/2018 |
4.15
|
143,630 | 4.15 | 4.19 | 4.15 | 3,400 | 0 | 0.0 |
02/01/2018 |
4.15
|
124,780 | 4.16 | 4.21 | 4.15 | 0 | 500 | -0.0 |
29/12/2017 |
4.16
|
147,740 | 4.16 | 4.21 | 4.15 | 10,000 | 15,000 | -0.0 |
28/12/2017 |
4.16
|
114,100 | 4.15 | 4.20 | 4.15 | 0 | 10 | -0 |
27/12/2017 |
4.15
|
126,780 | 4.14 | 4.19 | 4.09 | 0 | 0 | 0 |
26/12/2017 |
4.14
|
119,150 | 4.17 | 4.19 | 4.01 | 390,000 | 390,000 | -0.3 |
25/12/2017 |
4.17
|
68,240 | 4.18 | 4.21 | 4.15 | 0 | 0 | 0 |
22/12/2017 |
4.18
|
93,330 | 4.20 | 4.21 | 4.15 | 26,170 | 0 | 0.2 |
21/12/2017 |
4.20
|
158,870 | 4.20 | 4.28 | 4.18 | 0 | 13,060 | -0.1 |
20/12/2017 |
4.20
|
268,580 | 4.19 | 4.28 | 4.15 | 50,960 | 300 | 0.3 |
19/12/2017 |
4.19
|
99,270 | 4.20 | 4.24 | 4.13 | 3,000 | 0 | 0.0 |
18/12/2017 |
4.20
|
264,630 | 4.18 | 4.23 | 4.15 | 500 | 0 | 0.0 |
15/12/2017 |
4.18
|
118,320 | 4.15 | 4.25 | 4.13 | 1,000 | 0 | 0.0 |
14/12/2017 |
4.15
|
95,390 | 4.11 | 4.18 | 4.07 | 0 | 0 | 0 |
13/12/2017 |
4.11
|
110,110 | 4.08 | 4.13 | 4.03 | 5,500 | 1,000 | 0.0 |
12/12/2017 |
4.08
|
242,220 | 4.14 | 4.19 | 4.04 | 11,000 | 50,000 | -0.2 |
11/12/2017 |
4.14
|
189,510 | 4.20 | 4.20 | 4.14 | 1,000 | 0 | 0.0 |
08/12/2017 |
4.20
|
98,350 | 4.25 | 4.28 | 4.15 | 7,200 | 0 | 0.0 |
07/12/2017 |
4.25
|
104,350 | 4.21 | 4.31 | 4.20 | 20,950 | 0 | 0.1 |
06/12/2017 |
4.21
|
270,560 | 4.31 | 4.31 | 4.18 | 4,730 | 0 | 0.0 |
05/12/2017 |
4.31
|
284,880 | 4.35 | 4.38 | 4.29 | 3,000 | 26,870 | -0.2 |
04/12/2017 |
4.35
|
369,830 | 4.31 | 4.41 | 4.28 | 15,490 | 27,860 | -0.1 |
01/12/2017 |
4.31
|
674,200 | 4.22 | 4.35 | 4.21 | 6,500 | 400 | 0.0 |
30/11/2017 |
4.22
|
384,110 | 4.23 | 4.34 | 4.21 | 0 | 0 | 0 |
29/11/2017 |
4.23
|
362,540 | 4.31 | 4.45 | 4.23 | 550 | 47,330 | -0.3 |
28/11/2017 |
4.31
|
418,760 | 4.28 | 4.44 | 4.28 | 0 | 139,700 | -0.9 |