Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
0.14 | 5.17% | 1,168,400 | 0 | 0 |
2.54
2.98
2.85
|
2 tháng
(2024-09-26) |
-0.19 | -6.25% | 2,324,200 | -4,600 | -0.0 |
2.54
3.04
2.85
|
3 tháng
(2024-08-27) |
-0.31 | -9.81% | 3,682,900 | -4,600 | -0.0 |
2.54
3.23
2.85
|
6 tháng
(2024-05-29) |
-0.94 | -24.80% | 8,675,200 | -6,100 | -0.0 |
2.54
4.08
2.85
|
12 tháng
(2023-12-01) |
-1.23 | -30.15% | 30,938,400 | -6,500 | -0.0 |
2.54
4.35
2.85
|
24 tháng
(2022-12-06) |
-1.15 | -28.75% | 129,226,700 | -32,100 | -0.8 |
2.54
6.47
2.85
|
36 tháng
(2021-12-13) |
-13.10 | -82.13% | 265,594,300 | -202,077 | -1.4 |
2.54
18.90
2.85
|
60 tháng
(2019-12-23) |
-1.85 | -39.36% | 338,963,370 | -204,667 | 0.4 |
2.54
18.90
2.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/07/2018 |
3.09
|
1,510 | 3.06 | 3.09 | 3.09 | 0 | 0 | 0 |
03/07/2018 |
3.06
|
1,870 | 3.28 | 3.45 | 3.06 | 0 | 1,000 | -0.0 |
02/07/2018 |
3.28
|
5,600 | 3.24 | 3.28 | 3.02 | 0 | 2,500 | -0.0 |
29/06/2018 |
3.24
|
1,650 | 3.16 | 3.24 | 2.94 | 0 | 0 | 0 |
28/06/2018 |
3.16
|
10,260 | 3.39 | 3.39 | 3.16 | 0 | 820 | -0.0 |
27/06/2018 |
3.39
|
2,010 | 3.40 | 3.40 | 3.17 | 0 | 10 | -0 |
26/06/2018 |
3.40
|
3,690 | 3.28 | 3.48 | 3.06 | 0 | 0 | 0 |
25/06/2018 |
3.28
|
7,800 | 3.07 | 3.28 | 2.88 | 0 | 1,000 | -0.0 |
22/06/2018 |
3.07
|
4,060 | 2.87 | 3.07 | 2.71 | 0 | 0 | 0 |
21/06/2018 |
2.87
|
14,590 | 3.08 | 3.08 | 2.87 | 0 | 0 | 0 |
20/06/2018 |
3.08
|
4,200 | 3.08 | 3.08 | 3.07 | 0 | 1,000 | -0.0 |
19/06/2018 |
3.08
|
16,880 | 3.12 | 3.12 | 2.93 | 0 | 0 | 0 |
18/06/2018 |
3.12
|
8,150 | 3.09 | 3.12 | 3.08 | 0 | 0 | 0 |
15/06/2018 |
3.09
|
7,250 | 3.01 | 3.09 | 2.90 | 0 | 0 | 0 |
14/06/2018 |
3.01
|
3,800 | 3.11 | 3.11 | 3 | 0 | 0 | 0 |
13/06/2018 |
3.11
|
1,720 | 3.01 | 3.14 | 3.05 | 0 | 0 | 0 |
12/06/2018 |
3.01
|
1,660 | 3.01 | 3.18 | 3.01 | 0 | 1,000 | -0.0 |
11/06/2018 |
3.01
|
3,140 | 3.10 | 3.24 | 3.01 | 0 | 0 | 0 |
08/06/2018 |
3.10
|
8,640 | 3.31 | 3.31 | 3.08 | 0 | 0 | 0 |
07/06/2018 |
3.31
|
3,400 | 3.21 | 3.36 | 3.22 | 0 | 310 | -0.0 |
06/06/2018 |
3.21
|
11,620 | 3.45 | 3.45 | 3.21 | 0 | 130 | -0.0 |
05/06/2018 |
3.45
|
3,480 | 3.49 | 3.49 | 3.26 | 0 | 0 | 0 |
04/06/2018 |
3.49
|
5,580 | 3.30 | 3.49 | 3.07 | 0 | 0 | 0 |
01/06/2018 |
3.30
|
5,010 | 3.54 | 3.57 | 3.30 | 0 | 0 | 0 |
31/05/2018 |
3.54
|
5,810 | 3.51 | 3.54 | 3.50 | 0 | 70 | -0.0 |
30/05/2018 |
3.51
|
2,500 | 3.52 | 3.52 | 3.51 | 0 | 0 | 0 |
29/05/2018 |
3.52
|
3,480 | 3.30 | 3.52 | 3.30 | 0 | 0 | 0 |
28/05/2018 |
3.30
|
13,180 | 3.54 | 3.54 | 3.30 | 0 | 0 | 0 |
25/05/2018 |
3.54
|
520 | 3.50 | 3.54 | 3.26 | 0 | 0 | 0 |
24/05/2018 |
3.50
|
1,000 | 3.49 | 3.50 | 3.50 | 0 | 0 | 0 |
23/05/2018 |
3.49
|
6,300 | 3.40 | 3.49 | 3.40 | 0 | 0 | 0 |
22/05/2018 |
3.40
|
2,070 | 3.59 | 3.59 | 3.40 | 0 | 0 | 0 |
21/05/2018 |
3.59
|
1,660 | 3.59 | 3.59 | 3.40 | 0 | 0 | 0 |
18/05/2018 |
3.59
|
2,470 | 3.55 | 3.59 | 3.40 | 0 | 0 | 0 |
17/05/2018 |
3.55
|
10 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
16/05/2018 |
3.55
|
11,260 | 3.59 | 3.59 | 3.40 | 0 | 0 | 0 |
15/05/2018 |
3.59
|
41,810 | 3.59 | 3.59 | 3.55 | 0 | 0 | 0 |
14/05/2018 |
3.59
|
14,200 | 3.56 | 3.59 | 3.55 | 0 | 0 | 0 |
11/05/2018 |
3.56
|
17,020 | 3.36 | 3.56 | 3.13 | 0 | 5,000 | -0.0 |
10/05/2018 |
3.36
|
5,000 | 3.60 | 3.60 | 3.36 | 0 | 0 | 0 |
09/05/2018 |
3.60
|
4,000 | 3.43 | 3.60 | 3.55 | 0 | 0 | 0 |
08/05/2018 |
3.43
|
107,950 | 3.60 | 3.60 | 3.41 | 0 | 0 | 0 |
07/05/2018 |
3.60
|
5,220 | 3.60 | 3.60 | 3.59 | 0 | 0 | 0 |
04/05/2018 |
3.60
|
9,020 | 3.50 | 3.60 | 3.60 | 0 | 0 | 0 |
03/05/2018 |
3.50
|
29,370 | 3.28 | 3.50 | 3.20 | 0 | 23,180 | -0.1 |
02/05/2018 |
3.28
|
198,390 | 3.29 | 3.50 | 3.20 | 0 | 195,590 | -0.6 |
27/04/2018 |
3.29
|
2,000 | 3.52 | 3.52 | 3.29 | 0 | 0 | 0 |
26/04/2018 |
3.52
|
6,020 | 3.53 | 3.53 | 3.35 | 0 | 0 | 0 |
24/04/2018 |
3.53
|
10,360 | 3.45 | 3.60 | 3.40 | 0 | 1,000 | -0.0 |
23/04/2018 |
3.45
|
17,600 | 3.60 | 3.60 | 3.41 | 0 | 620 | -0.0 |
20/04/2018 |
3.60
|
5,210 | 3.64 | 3.65 | 3.41 | 0 | 1,200 | -0.0 |
19/04/2018 |
3.64
|
9,110 | 3.64 | 3.64 | 3.40 | 0 | 0 | 0 |
18/04/2018 |
3.64
|
7,000 | 3.65 | 3.65 | 3.42 | 0 | 180 | -0.0 |
17/04/2018 |
3.65
|
4,610 | 3.47 | 3.65 | 3.42 | 0 | 3,000 | -0.0 |
16/04/2018 |
3.47
|
9,710 | 3.25 | 3.47 | 3.40 | 0 | 0 | 0 |
13/04/2018 |
3.25
|
18,700 | 3.49 | 3.49 | 3.25 | 0 | 0 | 0 |
12/04/2018 |
3.49
|
560 | 3.49 | 3.49 | 3.33 | 0 | 0 | 0 |
11/04/2018 |
3.49
|
9,680 | 3.49 | 3.49 | 3.35 | 0 | 1,000 | -0.0 |
10/04/2018 |
3.49
|
26,010 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
09/04/2018 |
3.50
|
19,300 | 3.59 | 3.59 | 3.50 | 400 | 1,000 | -0.0 |
06/04/2018 |
3.59
|
7,000 | 3.59 | 3.60 | 3.55 | 0 | 0 | 0 |
05/04/2018 |
3.59
|
4,050 | 3.60 | 3.60 | 3.50 | 1,000 | 1,000 | -0 |
04/04/2018 |
3.60
|
9,200 | 3.60 | 3.60 | 3.35 | 0 | 0 | 0 |
03/04/2018 |
3.60
|
7,100 | 3.60 | 3.60 | 3.59 | 0 | 0 | 0 |
02/04/2018 |
3.60
|
48,610 | 3.59 | 3.60 | 3.59 | 0 | 0 | 0 |
30/03/2018 |
3.59
|
20,250 | 3.61 | 3.80 | 3.40 | 0 | 0 | 0 |
29/03/2018 |
3.61
|
17,010 | 3.62 | 3.62 | 3.40 | 0 | 0 | 0 |
28/03/2018 |
3.62
|
17,320 | 3.63 | 3.82 | 3.60 | 0 | 0 | 0 |
27/03/2018 |
3.63
|
26,980 | 3.61 | 3.63 | 3.61 | 0 | 0 | 0 |
26/03/2018 |
3.61
|
7,900 | 3.70 | 3.89 | 3.61 | 0 | 0 | 0 |
23/03/2018 |
3.70
|
1,010 | 3.70 | 3.70 | 3.61 | 0 | 0 | 0 |
22/03/2018 |
3.70
|
2,690 | 3.70 | 3.70 | 3.51 | 0 | 0 | 0 |
21/03/2018 |
3.70
|
6,800 | 3.70 | 3.70 | 3.68 | 0 | 0 | 0 |
20/03/2018 |
3.70
|
3,710 | 3.78 | 3.78 | 3.70 | 0 | 0 | 0 |
19/03/2018 |
3.78
|
4,500 | 3.82 | 3.82 | 3.75 | 0 | 0 | 0 |
16/03/2018 |
3.82
|
2,300 | 3.80 | 3.82 | 3.79 | 0 | 0 | 0 |
15/03/2018 |
3.80
|
3,220 | 3.77 | 3.97 | 3.58 | 0 | 0 | 0 |
14/03/2018 |
3.77
|
20,940 | 3.78 | 3.78 | 3.55 | 0 | 0 | 0 |
13/03/2018 |
3.78
|
3,960 | 3.60 | 3.84 | 3.55 | 0 | 1,000 | -0.0 |
12/03/2018 |
3.60
|
1,050 | 3.79 | 3.79 | 3.60 | 0 | 0 | 0 |
09/03/2018 |
3.79
|
12,700 | 3.78 | 3.80 | 3.60 | 0 | 0 | 0 |
08/03/2018 |
3.78
|
36,480 | 3.70 | 3.80 | 3.50 | 0 | 1,000 | -0.0 |
07/03/2018 |
3.70
|
12,900 | 3.70 | 3.72 | 3.60 | 0 | 1,000 | -0.0 |
06/03/2018 |
3.70
|
1,280 | 3.68 | 3.70 | 3.50 | 0 | 0 | 0 |
05/03/2018 |
3.68
|
20,950 | 3.59 | 3.68 | 3.50 | 0 | 0 | 0 |
02/03/2018 |
3.59
|
710 | 3.57 | 3.78 | 3.59 | 0 | 0 | 0 |
01/03/2018 |
3.57
|
11,700 | 3.78 | 3.78 | 3.55 | 0 | 0 | 0 |
28/02/2018 |
3.78
|
1,300 | 3.66 | 3.78 | 3.78 | 0 | 0 | 0 |
27/02/2018 |
3.66
|
10,500 | 3.89 | 3.89 | 3.66 | 0 | 0 | 0 |
26/02/2018 |
3.89
|
5,200 | 3.85 | 3.99 | 3.60 | 0 | 0 | 0 |
23/02/2018 |
3.85
|
16,010 | 3.88 | 3.88 | 3.75 | 0 | 0 | 0 |
22/02/2018 |
3.88
|
14,020 | 3.98 | 3.98 | 3.72 | 0 | 0 | 0 |
21/02/2018 |
3.98
|
124,210 | 4 | 4 | 3.72 | 0 | 0 | 0 |
13/02/2018 |
4
|
19,020 | 3.80 | 4 | 3.62 | 0 | 2,000 | -0.0 |
12/02/2018 |
3.80
|
8,170 | 3.62 | 3.80 | 3.60 | 0 | 0 | 0 |
09/02/2018 |
3.62
|
3,830 | 3.88 | 3.88 | 3.62 | 0 | 130 | -0.0 |
08/02/2018 |
3.88
|
4,800 | 3.90 | 3.90 | 3.65 | 0 | 0 | 0 |
07/02/2018 |
3.90
|
7,920 | 3.75 | 3.90 | 3.60 | 0 | 0 | 0 |
06/02/2018 |
3.75
|
73,870 | 3.60 | 3.75 | 3.35 | 0 | 15,500 | -0.1 |
05/02/2018 |
3.60
|
17,120 | 3.80 | 3.80 | 3.60 | 0 | 400 | -0.0 |