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) |
1.80 | 51.43% | 468,800 | 0 | 0 |
3.50
6.30
4.80
|
2 tháng
(2024-07-22) |
1.60 | 43.24% | 470,900 | 0 | 0 |
3.40
6.30
4.80
|
3 tháng
(2024-06-24) |
1.60 | 43.24% | 477,700 | 0 | 0 |
3.40
6.30
4.80
|
6 tháng
(2024-03-25) |
1.50 | 39.47% | 693,500 | 300 | 0.0 |
3.20
6.30
4.80
|
12 tháng
(2023-09-26) |
0.20 | 3.92% | 1,546,900 | 400 | 0.0 |
3.20
6.30
4.80
|
24 tháng
(2022-10-03) |
-0.60 | -10.17% | 8,779,428 | -12,898 | -0.1 |
3.20
6.80
4.80
|
36 tháng
(2021-10-06) |
1 | 23.26% | 21,718,222 | 41,202 | 0.4 |
3.20
12.30
4.80
|
60 tháng
(2019-10-17) |
0.10 | 1.92% | 30,931,065 | 2,952,802 | 11.8 |
3.20
12.30
4.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
4.10
|
22,000 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
26/04/2018 |
4.20
|
23,800 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
24/04/2018 |
4.20
|
96,300 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
23/04/2018 |
4.30
|
102,800 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
20/04/2018 |
4.60
|
12,300 | 4.30 | 4.60 | 4.20 | 0 | 0 | 0 |
19/04/2018 |
4.30
|
19,000 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
18/04/2018 |
4.20
|
40,500 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
17/04/2018 |
4.20
|
13,700 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
16/04/2018 |
4.10
|
22,300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
13/04/2018 |
4.20
|
22,800 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
12/04/2018 |
4.20
|
13,700 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
11/04/2018 |
4.30
|
22,200 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
10/04/2018 |
4.20
|
20,600 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
09/04/2018 |
4.20
|
37,100 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
06/04/2018 |
4.20
|
29,600 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
05/04/2018 |
4.20
|
12,600 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
04/04/2018 |
4.20
|
17,200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
03/04/2018 |
4.10
|
22,600 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
02/04/2018 |
4.10
|
11,600 | 4 | 4.10 | 4 | 0 | 0 | 0 |
30/03/2018 |
4
|
13,500 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
29/03/2018 |
4.10
|
113,110 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
28/03/2018 |
4.20
|
20,330 | 4 | 4.20 | 4.10 | 0 | 0 | 0 |
27/03/2018 |
4
|
8,200 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
26/03/2018 |
4
|
5,500 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
23/03/2018 |
3.90
|
23,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
22/03/2018 |
3.90
|
26,600 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
21/03/2018 |
3.90
|
28,800 | 4 | 4 | 3.80 | 0 | 0 | 0 |
20/03/2018 |
4
|
11,030 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
19/03/2018 |
3.80
|
22,570 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
16/03/2018 |
3.70
|
37,810 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
15/03/2018 |
3.80
|
10,800 | 4 | 4 | 3.70 | 0 | 0 | 0 |
14/03/2018 |
4
|
28,800 | 3.80 | 4 | 3.60 | 0 | 0 | 0 |
13/03/2018 |
3.80
|
31,800 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
12/03/2018 |
3.70
|
10,500 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
09/03/2018 |
3.60
|
20,820 | 3.60 | 3.90 | 3.50 | 0 | 0 | 0 |
08/03/2018 |
3.60
|
34,500 | 4 | 4 | 3.60 | 0 | 0 | 0 |
07/03/2018 |
4
|
16,300 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
06/03/2018 |
4.20
|
25,700 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
05/03/2018 |
4.30
|
90,300 | 4.10 | 4.30 | 3.70 | 0 | 0 | 0 |
02/03/2018 |
4.10
|
106,000 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
01/03/2018 |
4.30
|
85,800 | 4.20 | 4.50 | 4.10 | 0 | 0 | 0 |
28/02/2018 |
4.20
|
83,300 | 4.60 | 5 | 4.20 | 0 | 0 | 0 |
27/02/2018 |
4.60
|
169,300 | 5.10 | 5.50 | 4.60 | 0 | 0 | 0 |
26/02/2018 |
5.10
|
89,000 | 4.70 | 5.10 | 4.80 | 0 | 0 | 0 |
23/02/2018 |
4.70
|
42,200 | 4.70 | 5 | 4.50 | 0 | 0 | 0 |
22/02/2018 |
4.70
|
28,800 | 5 | 5.20 | 4.70 | 0 | 1,000 | -0.0 |
21/02/2018 |
5
|
69,200 | 5 | 5.50 | 4.70 | 0 | 0 | 0 |
13/02/2018 |
5
|
27,800 | 4.80 | 5 | 4.60 | 0 | 0 | 0 |
12/02/2018 |
4.80
|
26,770 | 4.80 | 5.20 | 4.40 | 0 | 300 | -0.0 |
09/02/2018 |
4.80
|
231,210 | 4.50 | 4.90 | 4.50 | 0 | 16,200 | -0.1 |
08/02/2018 |
4.50
|
104,000 | 4.10 | 4.50 | 4.50 | 0 | 0 | 0 |
07/02/2018 |
4.10
|
42,600 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
06/02/2018 |
3.80
|
48,755 | 3.60 | 3.90 | 3.40 | 0 | 300 | -0.0 |
05/02/2018 |
3.60
|
79,200 | 3.50 | 3.80 | 3.40 | 0 | 200 | -0.0 |
02/02/2018 |
3.50
|
22,800 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
01/02/2018 |
3.50
|
5,600 | 3.40 | 3.50 | 3.50 | 0 | 0 | 0 |
31/01/2018 |
3.40
|
49,845 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
30/01/2018 |
3.50
|
33,800 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
29/01/2018 |
3.50
|
10,700 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
26/01/2018 |
3.80
|
18,300 | 3.50 | 3.80 | 3.40 | 0 | 0 | 0 |
25/01/2018 |
3.50
|
46,300 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
24/01/2018 |
3.60
|
54,400 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
23/01/2018 |
3.90
|
82,030 | 4.20 | 4.60 | 3.80 | 0 | 0 | 0 |
22/01/2018 |
4.20
|
22,315 | 3.90 | 4.20 | 4.20 | 0 | 0 | 0 |
19/01/2018 |
3.90
|
172,705 | 3.60 | 3.90 | 3.90 | 0 | 0 | 0 |
18/01/2018 |
3.60
|
5,000 | 3.30 | 3.60 | 3.60 | 0 | 0 | 0 |
17/01/2018 |
3.30
|
34,900 | 3 | 3.30 | 3 | 0 | 0 | 0 |
16/01/2018 |
3
|
55,000 | 3 | 3 | 3 | 0 | 0 | 0 |
15/01/2018 |
3
|
20,800 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
12/01/2018 |
3.10
|
12,300 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
11/01/2018 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
10/01/2018 |
3.10
|
7,700 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
09/01/2018 |
3.10
|
304 | 3 | 3.10 | 3 | 0 | 0 | 0 |
08/01/2018 |
3
|
4,300 | 3 | 3 | 2.90 | 0 | 0 | 0 |
05/01/2018 |
3
|
700 | 3 | 3 | 3 | 0 | 0 | 0 |
04/01/2018 |
3
|
1,700 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
03/01/2018 |
2.90
|
10,300 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
02/01/2018 |
2.90
|
18,300 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
29/12/2017 |
3.20
|
8,800 | 3 | 3.20 | 2.80 | 0 | 0 | 0 |
28/12/2017 |
3
|
21,600 | 3 | 3 | 2.70 | 0 | 0 | 0 |
27/12/2017 |
3
|
2,000 | 3 | 3 | 3 | 0 | 0 | 0 |
26/12/2017 |
3
|
49,500 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
25/12/2017 |
3.10
|
42,000 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
22/12/2017 |
3.20
|
2,400 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
21/12/2017 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
20/12/2017 |
3.20
|
4,000 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
19/12/2017 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
18/12/2017 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
15/12/2017 |
3.30
|
600 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
14/12/2017 |
3.30
|
100 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
13/12/2017 |
3.30
|
4,300 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
12/12/2017 |
3.20
|
20,000 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
11/12/2017 |
3.40
|
5,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
08/12/2017 |
3.40
|
8,500 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
07/12/2017 |
3.30
|
30,300 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
06/12/2017 |
3.30
|
2,300 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
05/12/2017 |
3.40
|
26,600 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
04/12/2017 |
3.40
|
31,000 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
01/12/2017 |
3.40
|
9,500 | 3.40 | 3.40 | 3.20 | 2,100 | 0 | 0.0 |
30/11/2017 |
3.40
|
35,500 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |