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 | -1.43% | 50,200 | 100 | 0.0 |
6.70
7.10
6.90
|
2 tháng
(2024-07-22) |
0.20 | 2.99% | 263,300 | 100 | 0.0 |
6.70
7.20
6.90
|
3 tháng
(2024-06-24) |
-0.20 | -2.82% | 381,700 | 100 | 0.0 |
6.70
7.20
6.90
|
6 tháng
(2024-03-25) |
-0.20 | -2.82% | 853,300 | 100 | 0.0 |
6.60
7.30
6.90
|
12 tháng
(2023-09-26) |
-1 | -12.66% | 1,851,002 | 100 | 0.0 |
6.60
8.50
6.90
|
24 tháng
(2022-10-03) |
0.30 | 4.55% | 3,564,643 | 100 | 0.0 |
4.30
9.30
6.90
|
36 tháng
(2021-10-06) |
-6.30 | -47.73% | 15,639,675 | -10,646 | -0.1 |
4.30
14.80
6.90
|
60 tháng
(2019-10-17) |
4.30 | 165.38% | 30,942,937 | -7,276 | -0.1 |
1.80
14.80
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2018 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
18/04/2018 |
4.10
|
28 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
17/04/2018 |
4.10
|
2,100 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
16/04/2018 |
4.20
|
4,800 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
13/04/2018 |
4.40
|
20,100 | 4.10 | 4.40 | 3.70 | 0 | 0 | 0 |
12/04/2018 |
4.10
|
36,663 | 3.80 | 4.10 | 4 | 0 | 0 | 0 |
11/04/2018 |
3.80
|
80 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
10/04/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
09/04/2018 |
3.80
|
82 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
06/04/2018 |
3.80
|
4,000 | 3.50 | 3.80 | 3.80 | 0 | 0 | 0 |
05/04/2018 |
3.50
|
100 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
04/04/2018 |
3.80
|
10,900 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
03/04/2018 |
4.20
|
700 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
02/04/2018 |
4.60
|
5,100 | 4.20 | 4.60 | 4.20 | 0 | 0 | 0 |
30/03/2018 |
4.20
|
35,000 | 3.90 | 4.20 | 4.20 | 0 | 0 | 0 |
29/03/2018 |
3.90
|
26,700 | 3.60 | 3.90 | 3.90 | 0 | 0 | 0 |
28/03/2018 |
3.60
|
32,700 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
27/03/2018 |
3.30
|
1,000 | 3 | 3.30 | 3.30 | 0 | 0 | 0 |
26/03/2018 |
3
|
500 | 3 | 3 | 3 | 0 | 0 | 0 |
23/03/2018 |
3
|
20,000 | 3 | 3 | 3 | 0 | 0 | 0 |
22/03/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
21/03/2018 |
3
|
430 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
20/03/2018 |
3.30
|
1,843 | 3 | 3.30 | 3.30 | 0 | 0 | 0 |
19/03/2018 |
3
|
200 | 2.80 | 3 | 3 | 0 | 0 | 0 |
16/03/2018 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
15/03/2018 |
2.80
|
3,800 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
14/03/2018 |
2.80
|
1,080 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
13/03/2018 |
2.80
|
300 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
12/03/2018 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
09/03/2018 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
08/03/2018 |
2.80
|
100 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
07/03/2018 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
06/03/2018 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
05/03/2018 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
02/03/2018 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
01/03/2018 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
28/02/2018 |
3.10
|
510 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
27/02/2018 |
3.40
|
1,100 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
26/02/2018 |
3.40
|
2,100 | 3.70 | 3.70 | 3.40 | 2,000 | 0 | 0.0 |
23/02/2018 |
3.70
|
24,328 | 3.50 | 3.70 | 3.20 | 0 | 0 | 0 |
22/02/2018 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
21/02/2018 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
13/02/2018 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 100 | 0 | 0.0 |
12/02/2018 |
3.50
|
52 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
09/02/2018 |
3.50
|
8 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
08/02/2018 |
3.50
|
3,000 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
07/02/2018 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
06/02/2018 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
05/02/2018 |
3.70
|
3,000 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
02/02/2018 |
3.80
|
2,891 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
01/02/2018 |
3.80
|
80 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
31/01/2018 |
3.80
|
500 | 3.60 | 3.80 | 3.80 | 0 | 0 | 0 |
30/01/2018 |
3.60
|
237 | 3.30 | 3.60 | 3.60 | 0 | 0 | 0 |
29/01/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
26/01/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
25/01/2018 |
3.30
|
1,000 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
24/01/2018 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
23/01/2018 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
22/01/2018 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
19/01/2018 |
3.40
|
11 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
18/01/2018 |
3.40
|
927 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
17/01/2018 |
3.40
|
47 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
16/01/2018 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
15/01/2018 |
3.40
|
200 | 3.60 | 3.80 | 3.40 | 0 | 0 | 0 |
12/01/2018 |
3.60
|
4,000 | 3.80 | 3.80 | 3.60 | 4,000 | 0 | 0.0 |
11/01/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
10/01/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
09/01/2018 |
3.80
|
40 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
08/01/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
05/01/2018 |
3.80
|
1,200 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
04/01/2018 |
3.50
|
10 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
03/01/2018 |
3.50
|
744 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
02/01/2018 |
3.80
|
490 | 3.50 | 3.80 | 3.60 | 0 | 0 | 0 |
29/12/2017 |
3.50
|
124 | 3.50 | 3.50 | 3.50 | 0 | 116 | -0.0 |
28/12/2017 |
3.50
|
100 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
27/12/2017 |
3.80
|
1,390 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
26/12/2017 |
4.20
|
13,000 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
25/12/2017 |
4.20
|
3 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
22/12/2017 |
4.20
|
8,900 | 4.20 | 4.20 | 3.80 | 0 | 8,800 | -0.0 |
21/12/2017 |
4.20
|
44,432 | 4.20 | 4.20 | 3.80 | 0 | 1,000 | -0.0 |
20/12/2017 |
4.20
|
30,393 | 4 | 4.20 | 3.80 | 0 | 10,200 | -0.0 |
19/12/2017 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
18/12/2017 |
4
|
6,200 | 4 | 4.10 | 4 | 0 | 0 | 0 |
15/12/2017 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
14/12/2017 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
13/12/2017 |
4
|
64 | 4 | 4 | 4 | 0 | 0 | 0 |
12/12/2017 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
11/12/2017 |
4
|
11,600 | 4.10 | 4.10 | 4 | 0 | 6,600 | -0.0 |
08/12/2017 |
4.10
|
8,218 | 3.80 | 4.10 | 4.10 | 0 | 0 | 0 |
07/12/2017 |
3.80
|
5,700 | 4 | 4.20 | 3.80 | 0 | 0 | 0 |
06/12/2017 |
4
|
1,000 | 4 | 4 | 4 | 0 | 0 | 0 |
05/12/2017 |
4
|
100 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
04/12/2017 |
4.20
|
23 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
01/12/2017 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
30/11/2017 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
29/11/2017 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
28/11/2017 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
27/11/2017 |
4.20
|
100 | 4 | 4.20 | 4.20 | 0 | 0 | 0 |
24/11/2017 |
4
|
100 | 3.80 | 4 | 4 | 0 | 0 | 0 |
23/11/2017 |
3.80
|
1,179 | 3.50 | 3.80 | 3.80 | 0 | 0 | 0 |