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) |
-0.10 | -2.50% | 155,300 | -35,020 | -0.1 |
3.90
4.10
3.90
|
2 tháng
(2024-07-22) |
-0.20 | -4.88% | 872,500 | -132,020 | -0.5 |
3.90
4.20
3.90
|
3 tháng
(2024-06-24) |
-0.30 | -7.14% | 1,708,700 | -221,420 | -0.9 |
3.90
4.30
3.90
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 4,335,900 | -295,320 | -1.2 |
3.80
4.50
3.90
|
12 tháng
(2023-09-26) |
-1.50 | -27.78% | 7,960,300 | -390,620 | -1.7 |
3.80
5.50
3.90
|
24 tháng
(2022-10-03) |
-3.50 | -47.30% | 27,298,049 | -174,120 | -0.8 |
3.80
7.40
3.90
|
36 tháng
(2021-10-06) |
-6.10 | -61% | 104,303,751 | 37,212 | 1.4 |
3.80
11.10
3.90
|
60 tháng
(2019-10-17) |
0.53 | 15.89% | 168,214,168 | -136,028 | 0.2 |
2.40
11.10
3.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
3.94
|
100 | 3.85 | 3.94 | 3.94 | 0 | 0 | 0 |
26/04/2018 |
3.85
|
2,000 | 4.04 | 4.04 | 3.85 | 0 | 0 | 0 |
24/04/2018 |
4.04
|
100 | 3.75 | 4.04 | 4.04 | 0 | 0 | 0 |
23/04/2018 |
3.75
|
4,400 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
20/04/2018 |
3.75
|
200 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
19/04/2018 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
18/04/2018 |
3.75
|
100 | 3.65 | 3.75 | 3.75 | 0 | 0 | 0 |
17/04/2018 |
3.65
|
1,300 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
16/04/2018 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
13/04/2018 |
3.65
|
8,900 | 3.85 | 3.85 | 3.65 | 0 | 0 | 0 |
12/04/2018 |
3.85
|
1,100 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
11/04/2018 |
3.85
|
2,000 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
10/04/2018 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
09/04/2018 |
3.85
|
1,200 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
06/04/2018 |
3.85
|
100 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
05/04/2018 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
04/04/2018 |
3.85
|
1,300 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
03/04/2018 |
3.85
|
39,500 | 3.85 | 3.94 | 3.75 | 0 | 12,000 | -0.0 |
02/04/2018 |
3.85
|
70,100 | 3.75 | 3.85 | 3.85 | 0 | 0 | 0 |
30/03/2018 |
3.75
|
11,700 | 3.85 | 3.94 | 3.75 | 0 | 0 | 0 |
29/03/2018 |
3.85
|
15,100 | 3.94 | 3.94 | 3.85 | 0 | 0 | 0 |
28/03/2018 |
3.94
|
2,000 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
27/03/2018 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
26/03/2018 |
3.94
|
10,200 | 3.94 | 4.04 | 3.94 | 0 | 0 | 0 |
23/03/2018 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
22/03/2018 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
21/03/2018 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
20/03/2018 |
3.94
|
200 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
19/03/2018 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
16/03/2018 |
3.94
|
1,100 | 4.04 | 4.04 | 3.94 | 0 | 0 | 0 |
15/03/2018 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
14/03/2018 |
4.04
|
8,000 | 3.85 | 4.04 | 3.85 | 0 | 0 | 0 |
13/03/2018 |
3.85
|
7,000 | 3.94 | 3.94 | 3.85 | 0 | 0 | 0 |
12/03/2018 |
3.94
|
300 | 3.94 | 4.04 | 3.94 | 0 | 0 | 0 |
09/03/2018 |
3.94
|
600 | 4.13 | 4.13 | 3.85 | 0 | 0 | 0 |
08/03/2018 |
4.13
|
4,100 | 4.04 | 4.13 | 4.13 | 0 | 0 | 0 |
07/03/2018 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
06/03/2018 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
05/03/2018 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
02/03/2018 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
01/03/2018 |
4.04
|
2,300 | 4.23 | 4.23 | 4.04 | 0 | 0 | 0 |
28/02/2018 |
4.23
|
200 | 4.04 | 4.23 | 4.04 | 0 | 0 | 0 |
27/02/2018 |
4.04
|
11,600 | 4.23 | 4.23 | 3.94 | 0 | 0 | 0 |
26/02/2018 |
4.23
|
216,900 | 4.13 | 4.33 | 4.13 | 0 | 0 | 0 |
23/02/2018 |
4.13
|
400 | 3.94 | 4.13 | 4.13 | 0 | 0 | 0 |
22/02/2018 |
3.94
|
100 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
21/02/2018 |
3.94
|
1,100 | 4.23 | 4.23 | 3.94 | 0 | 0 | 0 |
13/02/2018 |
4.23
|
100 | 3.85 | 4.23 | 4.23 | 0 | 0 | 0 |
12/02/2018 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
09/02/2018 |
3.85
|
300 | 3.94 | 3.94 | 3.56 | 0 | 100 | -0.0 |
08/02/2018 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
07/02/2018 |
3.94
|
3,600 | 3.65 | 3.94 | 3.75 | 0 | 0 | 0 |
06/02/2018 |
3.65
|
25,300 | 3.75 | 3.75 | 3.46 | 0 | 19,000 | -0.1 |
05/02/2018 |
3.75
|
8,800 | 3.94 | 3.94 | 3.75 | 0 | 8,700 | -0.0 |
02/02/2018 |
3.94
|
18,600 | 3.85 | 3.94 | 3.75 | 0 | 0 | 0 |
01/02/2018 |
3.85
|
20,000 | 4.04 | 4.04 | 3.85 | 0 | 0 | 0 |
31/01/2018 |
4.04
|
3,400 | 4.04 | 4.04 | 3.94 | 0 | 0 | 0 |
30/01/2018 |
4.04
|
100 | 3.94 | 4.04 | 4.04 | 0 | 0 | 0 |
29/01/2018 |
3.94
|
9,800 | 4.23 | 4.23 | 3.94 | 0 | 0 | 0 |
26/01/2018 |
4.23
|
130 | 4.13 | 4.23 | 4.23 | 0 | 0 | 0 |
25/01/2018 |
4.13
|
100 | 4.23 | 4.23 | 4.13 | 0 | 0 | 0 |
24/01/2018 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
23/01/2018 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
22/01/2018 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
19/01/2018 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
18/01/2018 |
4.23
|
2,100 | 4.13 | 4.23 | 3.85 | 0 | 0 | 0 |
17/01/2018 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
16/01/2018 |
4.13
|
3,400 | 4.13 | 4.13 | 3.94 | 0 | 0 | 0 |
15/01/2018 |
4.13
|
5,200 | 4.13 | 4.13 | 3.94 | 0 | 0 | 0 |
12/01/2018 |
4.13
|
3,800 | 4.13 | 4.13 | 3.94 | 0 | 0 | 0 |
11/01/2018 |
4.13
|
1,300 | 4.04 | 4.13 | 4.04 | 0 | 0 | 0 |
10/01/2018 |
4.04
|
3,200 | 3.94 | 4.04 | 3.94 | 0 | 0 | 0 |
09/01/2018 |
3.94
|
4,500 | 4.04 | 4.04 | 3.94 | 0 | 0 | 0 |
08/01/2018 |
4.04
|
8,900 | 3.94 | 4.04 | 3.94 | 0 | 0 | 0 |
05/01/2018 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
04/01/2018 |
3.94
|
1,600 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
03/01/2018 |
3.94
|
5,000 | 3.94 | 3.94 | 3.85 | 0 | 0 | 0 |
02/01/2018 |
3.94
|
5,100 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
29/12/2017 |
3.94
|
6,900 | 3.94 | 4.04 | 3.94 | 0 | 0 | 0 |
28/12/2017 |
3.94
|
12,000 | 3.85 | 3.94 | 3.85 | 0 | 0 | 0 |
27/12/2017 |
3.85
|
6,200 | 3.94 | 3.94 | 3.85 | 0 | 0 | 0 |
26/12/2017 |
3.94
|
1,100 | 3.94 | 3.94 | 3.85 | 0 | 0 | 0 |
25/12/2017 |
3.94
|
3,000 | 3.94 | 3.94 | 3.85 | 0 | 0 | 0 |
22/12/2017 |
3.94
|
17,700 | 3.94 | 3.94 | 3.85 | 0 | 0 | 0 |
21/12/2017 |
3.94
|
40,900 | 3.94 | 3.94 | 3.85 | 0 | 20,000 | -0.1 |
20/12/2017 |
3.94
|
2,300 | 4.04 | 4.04 | 3.75 | 0 | 0 | 0 |
19/12/2017 |
4.04
|
1,600 | 4.04 | 4.04 | 3.94 | 0 | 0 | 0 |
18/12/2017 |
4.04
|
300 | 3.94 | 4.04 | 3.94 | 0 | 0 | 0 |
15/12/2017 |
3.94
|
6,200 | 3.85 | 3.94 | 3.85 | 0 | 0 | 0 |
14/12/2017 |
3.85
|
50,700 | 3.85 | 3.94 | 3.85 | 0 | 400 | -0.0 |
13/12/2017 |
3.85
|
100 | 4.04 | 4.04 | 3.85 | 0 | 0 | 0 |
12/12/2017 |
4.04
|
3,700 | 3.85 | 4.04 | 3.85 | 0 | 0 | 0 |
11/12/2017 |
3.85
|
1,800 | 3.94 | 3.94 | 3.75 | 0 | 0 | 0 |
08/12/2017 |
3.94
|
20,400 | 4.04 | 4.04 | 3.94 | 0 | 0 | 0 |
07/12/2017 |
4.04
|
5,100 | 4.04 | 4.04 | 3.94 | 0 | 0 | 0 |
06/12/2017 |
4.04
|
2,000 | 4.04 | 4.04 | 3.94 | 0 | 0 | 0 |
05/12/2017 |
4.04
|
5,300 | 3.94 | 4.04 | 3.94 | 0 | 0 | 0 |
04/12/2017 |
3.94
|
6,500 | 3.94 | 4.13 | 3.94 | 0 | 0 | 0 |
01/12/2017 |
3.94
|
4,400 | 4.04 | 4.13 | 3.94 | 0 | 0 | 0 |
30/11/2017 |
4.04
|
7,100 | 4.04 | 4.04 | 3.94 | 0 | 0 | 0 |