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) |
0.50 | 8.06% | 1,361,400 | 0 | 0 |
5.90
6.70
6.70
|
2 tháng
(2024-07-22) |
-0.20 | -2.90% | 1,638,700 | 0 | 0 |
5.90
6.90
6.70
|
3 tháng
(2024-06-21) |
0.20 | 3.08% | 3,088,200 | 0 | 0 |
5.90
7.10
6.70
|
6 tháng
(2024-03-25) |
0.40 | 6.35% | 4,292,800 | -5,000 | -0.0 |
5.70
7.10
6.70
|
12 tháng
(2023-09-25) |
1.80 | 36.73% | 12,078,400 | 3,315,000 | 15.9 |
3.50
7.90
6.70
|
24 tháng
(2022-09-30) |
0.40 | 6.35% | 15,606,669 | 3,315,000 | 15.9 |
2.80
7.90
6.70
|
36 tháng
(2021-10-05) |
-0.30 | -4.29% | 21,031,856 | 3,313,500 | 15.9 |
2.80
9.50
6.70
|
60 tháng
(2019-10-16) |
5.90 | 737.50% | 31,284,920 | 3,313,500 | 15.9 |
0.50
10.40
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/03/2018 |
4.20
|
76,260 | 3.90 | 4.20 | 4 | 0 | 0 | 0 |
14/03/2018 |
3.90
|
41,063 | 3.60 | 3.90 | 3.70 | 0 | 0 | 0 |
13/03/2018 |
3.60
|
35,700 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
12/03/2018 |
3.70
|
65,110 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
09/03/2018 |
3.90
|
111,600 | 4 | 4 | 3.70 | 0 | 0 | 0 |
08/03/2018 |
4
|
65,490 | 4 | 4 | 3.80 | 0 | 0 | 0 |
07/03/2018 |
4
|
26,960 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
06/03/2018 |
4
|
61,753 | 4 | 4.20 | 3.80 | 0 | 0 | 0 |
05/03/2018 |
4
|
31,260 | 4.10 | 4.50 | 4 | 0 | 0 | 0 |
02/03/2018 |
4.10
|
74,200 | 4.20 | 4.30 | 3.90 | 0 | 0 | 0 |
01/03/2018 |
4.20
|
53,000 | 4.10 | 4.30 | 3.80 | 0 | 0 | 0 |
28/02/2018 |
4.10
|
109,080 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
27/02/2018 |
4.50
|
168,620 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
26/02/2018 |
4.70
|
196,740 | 4.70 | 4.90 | 4.30 | 0 | 0 | 0 |
23/02/2018 |
4.70
|
197,854 | 4.50 | 4.90 | 4.60 | 0 | 0 | 0 |
22/02/2018 |
4.50
|
116,020 | 4.10 | 4.50 | 4.40 | 0 | 0 | 0 |
21/02/2018 |
4.10
|
8,400 | 3.80 | 4.10 | 4.10 | 0 | 0 | 0 |
13/02/2018 |
3.80
|
47,000 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
12/02/2018 |
3.60
|
60,335 | 3.80 | 4 | 3.60 | 0 | 0 | 0 |
09/02/2018 |
3.80
|
81,900 | 3.90 | 3.90 | 3.60 | 0 | 100 | -0.0 |
08/02/2018 |
3.90
|
36,710 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
07/02/2018 |
3.90
|
139,330 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
06/02/2018 |
3.80
|
175,720 | 4.20 | 4.20 | 3.80 | 0 | 400 | -0.0 |
05/02/2018 |
4.20
|
96,837 | 4.60 | 4.60 | 4.20 | 0 | 200 | -0.0 |
02/02/2018 |
4.60
|
107,470 | 5.10 | 5.10 | 4.60 | 0 | 0 | 0 |
01/02/2018 |
5.10
|
47,850 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
31/01/2018 |
5.20
|
290,065 | 5.30 | 5.80 | 4.80 | 0 | 0 | 0 |
30/01/2018 |
5.30
|
432,358 | 4.90 | 5.30 | 4.90 | 0 | 0 | 0 |
29/01/2018 |
4.90
|
49,103 | 4.50 | 4.90 | 4.90 | 0 | 0 | 0 |
26/01/2018 |
4.50
|
66,870 | 4.10 | 4.50 | 4.10 | 0 | 0 | 0 |
25/01/2018 |
4.10
|
672,354 | 4.50 | 4.70 | 4.10 | 0 | 0 | 0 |
24/01/2018 |
4.50
|
88,940 | 5 | 5 | 4.50 | 0 | 0 | 0 |
23/01/2018 |
5
|
128,356 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
22/01/2018 |
5.50
|
122,100 | 6.10 | 6.50 | 5.50 | 0 | 0 | 0 |
19/01/2018 |
6.10
|
1,274,639 | 5.70 | 6.20 | 5.20 | 0 | 0 | 0 |
18/01/2018 |
5.70
|
54,809 | 6.30 | 6.30 | 5.70 | 0 | 0 | 0 |
17/01/2018 |
6.30
|
182,100 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
16/01/2018 |
6.90
|
28,655 | 7.60 | 7.60 | 6.90 | 0 | 0 | 0 |
15/01/2018 |
7.60
|
489,690 | 8.40 | 8.40 | 7.60 | 0 | 0 | 0 |
12/01/2018 |
8.40
|
926,808 | 8.60 | 9.40 | 8.20 | 0 | 0 | 0 |
11/01/2018 |
8.60
|
132,250 | 7.90 | 8.60 | 8.60 | 0 | 0 | 0 |
10/01/2018 |
7.90
|
395,982 | 7.20 | 7.90 | 7.20 | 0 | 0 | 0 |
09/01/2018 |
7.20
|
1,384,928 | 6.60 | 7.20 | 6 | 0 | 0 | 0 |
08/01/2018 |
6.60
|
36,600 | 6 | 6.60 | 6.60 | 0 | 0 | 0 |
05/01/2018 |
6
|
108,637 | 5.50 | 6 | 6 | 0 | 0 | 0 |
04/01/2018 |
5.50
|
886,716 | 5 | 5.50 | 5.50 | 0 | 0 | 0 |
03/01/2018 |
5
|
474,690 | 4.60 | 5 | 4.90 | 0 | 0 | 0 |
02/01/2018 |
4.60
|
558,600 | 4.20 | 4.60 | 4.60 | 0 | 0 | 0 |
29/12/2017 |
4.20
|
10,900 | 3.90 | 4.20 | 4.20 | 0 | 0 | 0 |
28/12/2017 |
3.90
|
7,800 | 3.60 | 3.90 | 3.90 | 0 | 0 | 0 |
27/12/2017 |
3.60
|
492,227 | 3.30 | 3.60 | 3.60 | 0 | 0 | 0 |
26/12/2017 |
3.30
|
236,600 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
25/12/2017 |
3.40
|
154,721 | 3.30 | 3.40 | 3 | 0 | 0 | 0 |
22/12/2017 |
3.30
|
359,808 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
21/12/2017 |
3.30
|
412,200 | 3.10 | 3.40 | 3.30 | 0 | 0 | 0 |
20/12/2017 |
3.10
|
146,200 | 2.90 | 3.10 | 3 | 0 | 0 | 0 |
19/12/2017 |
2.90
|
217,430 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
18/12/2017 |
2.70
|
85,600 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
15/12/2017 |
2.60
|
71,004 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
14/12/2017 |
2.70
|
72,000 | 2.50 | 2.70 | 2.50 | 0 | 0 | 0 |
13/12/2017 |
2.50
|
34,030 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
12/12/2017 |
2.50
|
66,320 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 |
11/12/2017 |
2.40
|
136,820 | 2.60 | 2.70 | 2.40 | 0 | 0 | 0 |
08/12/2017 |
2.60
|
52,300 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
07/12/2017 |
2.70
|
6,600 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
06/12/2017 |
2.70
|
59,930 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
05/12/2017 |
2.60
|
83,600 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
04/12/2017 |
2.60
|
55,700 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
01/12/2017 |
2.70
|
53,560 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
30/11/2017 |
2.60
|
96,800 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
29/11/2017 |
2.70
|
194,064 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
28/11/2017 |
2.90
|
77,000 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
27/11/2017 |
2.80
|
53,710 | 2.70 | 2.90 | 2.80 | 0 | 0 | 0 |
24/11/2017 |
2.70
|
143,300 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
23/11/2017 |
2.80
|
158,600 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
22/11/2017 |
2.80
|
65,000 | 3 | 3 | 2.80 | 0 | 0 | 0 |
21/11/2017 |
3
|
97,740 | 3 | 3 | 2.80 | 0 | 0 | 0 |
20/11/2017 |
3
|
88,400 | 2.80 | 3 | 2.70 | 0 | 0 | 0 |
17/11/2017 |
2.80
|
87,000 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
16/11/2017 |
2.90
|
72,800 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |
15/11/2017 |
3
|
24,900 | 3 | 3 | 2.90 | 0 | 0 | 0 |
14/11/2017 |
3
|
85,500 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
13/11/2017 |
2.90
|
11,400 | 3 | 3 | 2.90 | 0 | 0 | 0 |
10/11/2017 |
3
|
69,800 | 3.10 | 3.30 | 2.80 | 0 | 0 | 0 |
09/11/2017 |
3.10
|
154,400 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
08/11/2017 |
3.30
|
32,400 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
07/11/2017 |
3.10
|
56,400 | 2.90 | 3.10 | 3 | 0 | 0 | 0 |
06/11/2017 |
2.90
|
89,300 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
03/11/2017 |
3.20
|
13,800 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
02/11/2017 |
3.20
|
27,800 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
01/11/2017 |
3.30
|
28,300 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
31/10/2017 |
3.20
|
37,600 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
30/10/2017 |
3.20
|
88,600 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
27/10/2017 |
3.20
|
49,000 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
26/10/2017 |
3.30
|
233,900 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
25/10/2017 |
3.20
|
40,000 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
24/10/2017 |
3.20
|
32,100 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
23/10/2017 |
3.30
|
82,800 | 3.30 | 3.40 | 3 | 0 | 0 | 0 |
20/10/2017 |
3.30
|
210,220 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
19/10/2017 |
3.60
|
29,400 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |