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 | -3.33% | 658,200 | 0 | 0 |
2.80
3.10
2.90
|
2 tháng
(2024-07-22) |
-0.60 | -17.14% | 1,827,700 | 0 | 0 |
2.80
3.60
2.90
|
3 tháng
(2024-06-24) |
-0.90 | -23.68% | 3,020,300 | 100 | 0.0 |
2.80
3.80
2.90
|
6 tháng
(2024-03-25) |
-1.20 | -29.27% | 9,591,200 | -21,500 | -0.1 |
2.80
4.70
2.90
|
12 tháng
(2023-09-26) |
-1.30 | -30.95% | 18,146,200 | 23,700 | -0.0 |
2.80
4.70
2.90
|
24 tháng
(2022-10-03) |
-1.20 | -29.27% | 52,963,787 | 68,400 | 0.1 |
2.30
5.90
2.90
|
36 tháng
(2021-10-06) |
-1.80 | -38.30% | 136,649,935 | 392,159 | 2.1 |
2.30
12
2.90
|
60 tháng
(2019-10-17) |
1.75 | 152.17% | 217,446,876 | 195,399 | 1.7 |
1
12
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
3
|
220 | 3 | 3 | 2.95 | 0 | 0 | 0 |
24/04/2018 |
3
|
12,600 | 3.08 | 3.08 | 3 | 0 | 10,000 | -0.0 |
23/04/2018 |
3.08
|
70 | 3 | 3.09 | 2.81 | 0 | 0 | 0 |
20/04/2018 |
3
|
4,820 | 3.02 | 3.06 | 2.92 | 0 | 0 | 0 |
19/04/2018 |
3.02
|
28,340 | 3.06 | 3.06 | 2.95 | 0 | 6,330 | -0.0 |
18/04/2018 |
3.06
|
30,760 | 3.06 | 3.06 | 3 | 0 | 10 | -0 |
17/04/2018 |
3.06
|
10,320 | 3.08 | 3.08 | 3.02 | 0 | 3,500 | -0.0 |
16/04/2018 |
3.08
|
15,210 | 3.08 | 3.10 | 3.04 | 0 | 0 | 0 |
13/04/2018 |
3.08
|
26,550 | 3.10 | 3.14 | 3.01 | 0 | 0 | 0 |
12/04/2018 |
3.10
|
7,530 | 3.10 | 3.24 | 3.03 | 0 | 0 | 0 |
11/04/2018 |
3.10
|
44,230 | 3.06 | 3.10 | 3 | 290 | 4,450 | -0.0 |
10/04/2018 |
3.06
|
21,810 | 3.20 | 3.20 | 3.05 | 0 | 0 | 0 |
09/04/2018 |
3.20
|
42,390 | 3.32 | 3.40 | 3.09 | 0 | 0 | 0 |
06/04/2018 |
3.32
|
31,960 | 3.33 | 3.43 | 3.25 | 0 | 0 | 0 |
05/04/2018 |
3.33
|
34,540 | 3.35 | 3.50 | 3.30 | 0 | 0 | 0 |
04/04/2018 |
3.35
|
98,120 | 3.35 | 3.57 | 3.30 | 0 | 1,000 | -0.0 |
03/04/2018 |
3.35
|
23,860 | 3.44 | 3.44 | 3.30 | 0 | 0 | 0 |
02/04/2018 |
3.44
|
40,950 | 3.48 | 3.70 | 3.43 | 0 | 0 | 0 |
30/03/2018 |
3.48
|
26,600 | 3.60 | 3.69 | 3.48 | 0 | 0 | 0 |
29/03/2018 |
3.60
|
62,840 | 3.79 | 3.79 | 3.54 | 0 | 0 | 0 |
28/03/2018 |
3.79
|
3,890 | 3.79 | 3.79 | 3.79 | 10 | 0 | 0 |
27/03/2018 |
3.79
|
42,440 | 3.56 | 3.80 | 3.52 | 0 | 0 | 0 |
26/03/2018 |
3.56
|
27,250 | 3.81 | 3.84 | 3.56 | 0 | 0 | 0 |
23/03/2018 |
3.81
|
24,130 | 3.90 | 3.90 | 3.74 | 0 | 0 | 0 |
22/03/2018 |
3.90
|
11,560 | 3.90 | 3.98 | 3.80 | 0 | 0 | 0 |
21/03/2018 |
3.90
|
39,330 | 3.85 | 4 | 3.80 | 0 | 7,020 | -0.0 |
20/03/2018 |
3.85
|
15,180 | 3.90 | 3.90 | 3.65 | 0 | 0 | 0 |
19/03/2018 |
3.90
|
21,310 | 3.89 | 3.91 | 3.73 | 0 | 0 | 0 |
16/03/2018 |
3.89
|
25,560 | 3.90 | 3.97 | 3.89 | 0 | 0 | 0 |
15/03/2018 |
3.90
|
15,160 | 3.76 | 4 | 3.90 | 0 | 0 | 0 |
14/03/2018 |
3.76
|
60,160 | 3.98 | 3.98 | 3.76 | 0 | 0 | 0 |
13/03/2018 |
3.98
|
42,700 | 3.90 | 4.12 | 3.80 | 3,800 | 0 | 0.0 |
12/03/2018 |
3.90
|
22,480 | 4.09 | 4.09 | 3.90 | 0 | 0 | 0 |
09/03/2018 |
4.09
|
11,230 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
08/03/2018 |
4.10
|
15,090 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
07/03/2018 |
4
|
80 | 3.85 | 4 | 3.86 | 0 | 0 | 0 |
06/03/2018 |
3.85
|
66,830 | 4 | 4.15 | 3.72 | 0 | 45,000 | -0.2 |
05/03/2018 |
4
|
33,480 | 4.19 | 4.19 | 3.98 | 0 | 0 | 0 |
02/03/2018 |
4.19
|
13,510 | 4.19 | 4.20 | 4 | 0 | 0 | 0 |
01/03/2018 |
4.19
|
1,020 | 4.12 | 4.19 | 4.19 | 0 | 0 | 0 |
28/02/2018 |
4.12
|
102,450 | 4.10 | 4.25 | 4.09 | 0 | 0 | 0 |
27/02/2018 |
4.10
|
26,290 | 4.19 | 4.20 | 4.10 | 0 | 400 | -0.0 |
26/02/2018 |
4.19
|
46,330 | 4.17 | 4.20 | 4.05 | 0 | 0 | 0 |
23/02/2018 |
4.17
|
32,150 | 4.10 | 4.17 | 4.10 | 0 | 0 | 0 |
22/02/2018 |
4.10
|
34,590 | 4.10 | 4.15 | 4 | 0 | 0 | 0 |
21/02/2018 |
4.10
|
153,920 | 4 | 4.12 | 4 | 0 | 0 | 0 |
13/02/2018 |
4
|
14,840 | 4 | 4.10 | 3.95 | 0 | 0 | 0 |
12/02/2018 |
4
|
14,520 | 4 | 4.10 | 4 | 0 | 0 | 0 |
09/02/2018 |
4
|
25,710 | 4.06 | 4.06 | 3.80 | 0 | 60 | -0.0 |
08/02/2018 |
4.06
|
8,150 | 4.07 | 4.29 | 3.82 | 0 | 80 | -0.0 |
07/02/2018 |
4.07
|
46,750 | 3.99 | 4.20 | 3.99 | 0 | 0 | 0 |
06/02/2018 |
3.99
|
152,780 | 4.28 | 4.56 | 3.99 | 0 | 220 | -0.0 |
05/02/2018 |
4.28
|
34,410 | 4.60 | 4.60 | 4.28 | 0 | 100 | -0.0 |
02/02/2018 |
4.60
|
11,110 | 4.69 | 4.69 | 4.38 | 0 | 0 | 0 |
01/02/2018 |
4.69
|
1,100 | 4.50 | 4.73 | 4.22 | 0 | 0 | 0 |
31/01/2018 |
4.50
|
38,180 | 4.75 | 4.76 | 4.50 | 0 | 400 | -0.0 |
30/01/2018 |
4.75
|
74,640 | 4.88 | 4.88 | 4.54 | 0 | 0 | 0 |
29/01/2018 |
4.88
|
2,080 | 4.65 | 4.89 | 4.40 | 0 | 0 | 0 |
26/01/2018 |
4.65
|
49,430 | 4.70 | 4.70 | 4.65 | 14,000 | 0 | 0.1 |
25/01/2018 |
4.70
|
79,040 | 4.99 | 4.99 | 4.68 | 10,000 | 0 | 0.0 |
22/01/2018 |
4.99
|
81,920 | 4.74 | 5.05 | 4.78 | 0 | 0 | 0 |
19/01/2018 |
4.74
|
46,220 | 4.73 | 4.79 | 4.69 | 3,970 | 0 | 0.0 |
18/01/2018 |
4.73
|
80,990 | 4.85 | 4.85 | 4.60 | 10,000 | 0 | 0.0 |
17/01/2018 |
4.85
|
69,860 | 4.85 | 4.95 | 4.60 | 0 | 0 | 0 |
16/01/2018 |
4.85
|
142,910 | 5.19 | 5.19 | 4.83 | 20,700 | 0 | 0.1 |
15/01/2018 |
5.19
|
264,300 | 4.92 | 5.25 | 4.92 | 59,700 | 0 | 0.3 |
12/01/2018 |
4.92
|
113,830 | 4.60 | 4.92 | 4.92 | 0 | 0 | 0 |
11/01/2018 |
4.60
|
243,480 | 4.30 | 4.60 | 4.45 | 0 | 0 | 0 |
10/01/2018 |
4.30
|
190,850 | 4.30 | 4.50 | 4.21 | 0 | 0 | 0 |
09/01/2018 |
4.30
|
28,240 | 4.30 | 4.30 | 4.20 | 0 | 3,500 | -0.0 |
08/01/2018 |
4.30
|
65,340 | 4.35 | 4.40 | 4.21 | 0 | 0 | 0 |
05/01/2018 |
4.35
|
44,910 | 4.35 | 4.40 | 4.26 | 0 | 0 | 0 |
04/01/2018 |
4.35
|
42,810 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
03/01/2018 |
4.40
|
51,990 | 4.27 | 4.56 | 4.20 | 0 | 0 | 0 |
02/01/2018 |
4.27
|
115,400 | 4.58 | 4.68 | 4.27 | 0 | 0 | 0 |
29/12/2017 |
4.58
|
17,430 | 4.60 | 4.75 | 4.41 | 0 | 0 | 0 |
28/12/2017 |
4.60
|
16,050 | 4.50 | 4.70 | 4.41 | 0 | 0 | 0 |
27/12/2017 |
4.50
|
91,460 | 4.30 | 4.60 | 4.36 | 0 | 0 | 0 |
26/12/2017 |
4.30
|
76,090 | 4.30 | 4.54 | 4.13 | 0 | 0 | 0 |
25/12/2017 |
4.30
|
34,400 | 4.23 | 4.35 | 4.11 | 0 | 0 | 0 |
22/12/2017 |
4.23
|
2,320 | 4.49 | 4.49 | 4.23 | 0 | 0 | 0 |
21/12/2017 |
4.49
|
28,360 | 4.49 | 4.59 | 4.18 | 0 | 0 | 0 |
20/12/2017 |
4.49
|
193,220 | 4.20 | 4.49 | 3.95 | 0 | 0 | 0 |
19/12/2017 |
4.20
|
19,870 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
18/12/2017 |
4.40
|
2,950 | 4.20 | 4.47 | 4.20 | 0 | 0 | 0 |
15/12/2017 |
4.20
|
22,960 | 4.20 | 4.20 | 3.95 | 0 | 0 | 0 |
14/12/2017 |
4.20
|
29,060 | 4.14 | 4.20 | 3.86 | 0 | 0 | 0 |
13/12/2017 |
4.14
|
126,500 | 4.45 | 4.45 | 4.14 | 0 | 57,600 | -0.2 |
12/12/2017 |
4.45
|
510 | 4.30 | 4.59 | 4.45 | 0 | 0 | 0 |
11/12/2017 |
4.30
|
6,220 | 4.05 | 4.33 | 4 | 0 | 0 | 0 |
08/12/2017 |
4.05
|
15,530 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
07/12/2017 |
4.20
|
23,870 | 4.40 | 4.50 | 4.10 | 0 | 0 | 0 |
06/12/2017 |
4.40
|
4,650 | 4.38 | 4.55 | 4.35 | 0 | 0 | 0 |
05/12/2017 |
4.38
|
42,670 | 4.64 | 4.70 | 4.38 | 0 | 0 | 0 |
04/12/2017 |
4.64
|
77,420 | 4.68 | 4.89 | 4.40 | 0 | 0 | 0 |
01/12/2017 |
4.68
|
40,910 | 4.78 | 4.90 | 4.68 | 0 | 0 | 0 |
30/11/2017 |
4.78
|
61,470 | 4.94 | 5.20 | 4.78 | 0 | 0 | 0 |
29/11/2017 |
4.94
|
23,930 | 4.97 | 4.97 | 4.70 | 5,700 | 15,000 | -0.0 |
28/11/2017 |
4.97
|
117,780 | 4.74 | 5.07 | 4.50 | 7,200 | 1,300 | 0.0 |
27/11/2017 |
4.74
|
128,300 | 4.43 | 4.74 | 4.44 | 6,990 | 0 | 0.0 |