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) |
-0.20 | -4.17% | 56,800 | 0 | 0 |
4.30
4.80
4.60
|
2 tháng
(2024-07-22) |
-0.40 | -8% | 78,800 | -100 | -0.0 |
4.30
5
4.60
|
3 tháng
(2024-06-24) |
-0.70 | -13.21% | 87,600 | -4,000 | -0.0 |
4.30
5.30
4.60
|
6 tháng
(2024-03-25) |
0.20 | 4.55% | 302,868 | -8,000 | -0.0 |
4.10
5.80
4.60
|
12 tháng
(2023-09-26) |
-0.40 | -8% | 498,849 | -8,000 | -0.0 |
3.70
5.80
4.60
|
24 tháng
(2022-10-03) |
-0.13 | -2.84% | 1,078,086 | -8,200 | -0.0 |
2.91
7.37
4.60
|
36 tháng
(2021-10-06) |
-2.68 | -36.84% | 5,480,300 | -16,117 | -0.2 |
2.91
14.39
4.60
|
60 tháng
(2019-10-17) |
0.96 | 26.31% | 8,777,009 | -14,720 | -0.1 |
2.91
14.39
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
4.46
|
47,600 | 4.46 | 4.55 | 4.46 | 0 | 0 | 0 |
26/04/2018 |
4.46
|
22,700 | 4.37 | 4.46 | 4.37 | 0 | 0 | 0 |
24/04/2018 |
4.37
|
3,700 | 4.37 | 4.37 | 4.10 | 0 | 0 | 0 |
23/04/2018 |
4.37
|
11,700 | 4.55 | 4.55 | 4.37 | 0 | 0 | 0 |
20/04/2018 |
4.55
|
30,800 | 4.55 | 4.64 | 4.55 | 0 | 0 | 0 |
19/04/2018 |
4.55
|
32,600 | 4.64 | 4.64 | 4.55 | 0 | 0 | 0 |
18/04/2018 |
4.64
|
19,070 | 4.55 | 4.64 | 4.64 | 0 | 0 | 0 |
17/04/2018 |
4.55
|
21,411 | 4.55 | 4.64 | 4.55 | 0 | 0 | 0 |
16/04/2018 |
4.55
|
14,100 | 4.55 | 4.64 | 4.55 | 0 | 0 | 0 |
13/04/2018 |
4.55
|
79,150 | 4.46 | 4.64 | 4.46 | 0 | 0 | 0 |
12/04/2018 |
4.46
|
30,000 | 4.46 | 4.55 | 4.46 | 0 | 0 | 0 |
11/04/2018 |
4.46
|
19,000 | 4.55 | 4.55 | 4.46 | 0 | 0 | 0 |
10/04/2018 |
4.55
|
150,600 | 4.37 | 4.55 | 4.46 | 0 | 0 | 0 |
09/04/2018 |
4.37
|
2,100 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
06/04/2018 |
4.37
|
8,600 | 4.37 | 4.46 | 4.37 | 0 | 0 | 0 |
05/04/2018 |
4.37
|
77,850 | 4.28 | 4.46 | 4.37 | 0 | 0 | 0 |
04/04/2018 |
4.28
|
15,700 | 4.28 | 4.37 | 4.28 | 0 | 0 | 0 |
03/04/2018 |
4.28
|
37,120 | 4.37 | 4.46 | 4.28 | 0 | 0 | 0 |
02/04/2018 |
4.37
|
15,010 | 4.28 | 4.37 | 4.28 | 0 | 0 | 0 |
30/03/2018 |
4.28
|
30,066 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
29/03/2018 |
4.28
|
19,210 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
28/03/2018 |
4.28
|
32,310 | 4.19 | 4.28 | 4.19 | 0 | 0 | 0 |
27/03/2018 |
4.19
|
33,700 | 4.28 | 4.37 | 4.19 | 0 | 0 | 0 |
26/03/2018 |
4.28
|
208,900 | 4.19 | 4.28 | 4.19 | 0 | 0 | 0 |
23/03/2018 |
4.19
|
14,301 | 4.28 | 4.28 | 4.19 | 0 | 0 | 0 |
22/03/2018 |
4.28
|
65,044 | 4.19 | 4.46 | 4.19 | 0 | 0 | 0 |
21/03/2018 |
4.19
|
3,100 | 4.28 | 4.28 | 4.19 | 0 | 0 | 0 |
20/03/2018 |
4.28
|
900 | 4.28 | 4.37 | 4.19 | 0 | 0 | 0 |
19/03/2018 |
4.28
|
236,540 | 4.28 | 4.28 | 4.01 | 0 | 0 | 0 |
16/03/2018 |
4.28
|
6,520 | 4.28 | 4.28 | 4.19 | 0 | 0 | 0 |
15/03/2018 |
4.28
|
400 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
14/03/2018 |
4.28
|
24,400 | 4.19 | 4.28 | 4.10 | 0 | 0 | 0 |
13/03/2018 |
4.19
|
16,450 | 4.10 | 4.19 | 4.01 | 0 | 0 | 0 |
12/03/2018 |
4.10
|
3,100 | 4.19 | 4.19 | 4.10 | 0 | 0 | 0 |
09/03/2018 |
4.19
|
5,200 | 4.10 | 4.19 | 4.10 | 0 | 0 | 0 |
08/03/2018 |
4.10
|
81,100 | 4.37 | 4.37 | 4.10 | 0 | 0 | 0 |
07/03/2018 |
4.37
|
2,500 | 4.19 | 4.37 | 4.19 | 0 | 0 | 0 |
06/03/2018 |
4.19
|
13,900 | 4.28 | 4.28 | 4.10 | 0 | 0 | 0 |
05/03/2018 |
4.28
|
1,000 | 4.19 | 4.28 | 4.28 | 0 | 0 | 0 |
02/03/2018 |
4.19
|
11,900 | 4.28 | 4.28 | 4.19 | 0 | 0 | 0 |
01/03/2018 |
4.28
|
3,800 | 4.19 | 4.37 | 4.28 | 1,700 | 0 | 0.0 |
28/02/2018 |
4.19
|
25,933 | 4.37 | 4.37 | 4.19 | 6,000 | 0 | 0.0 |
27/02/2018 |
4.37
|
30,530 | 4.37 | 4.46 | 4.37 | 0 | 0 | 0 |
26/02/2018 |
4.37
|
19,730 | 4.37 | 4.37 | 4.28 | 0 | 0 | 0 |
23/02/2018 |
4.37
|
882 | 4.28 | 4.37 | 4.37 | 0 | 0 | 0 |
22/02/2018 |
4.28
|
7,091 | 4.37 | 4.46 | 4.28 | 0 | 0 | 0 |
21/02/2018 |
4.37
|
8,000 | 4.28 | 4.37 | 4.28 | 300 | 0 | 0.0 |
13/02/2018 |
4.28
|
56,300 | 4.10 | 4.28 | 4.10 | 0 | 0 | 0 |
12/02/2018 |
4.10
|
17,323 | 4.10 | 4.46 | 4.10 | 3,500 | 0 | 0.0 |
09/02/2018 |
4.10
|
15,400 | 4.10 | 4.19 | 4.10 | 0 | 100 | -0.0 |
08/02/2018 |
4.10
|
28,400 | 4.19 | 4.19 | 4.01 | 0 | 0 | 0 |
07/02/2018 |
4.19
|
56,266 | 4.01 | 4.28 | 4.01 | 0 | 0 | 0 |
06/02/2018 |
4.01
|
23,200 | 4.19 | 4.19 | 4.01 | 0 | 300 | -0.0 |
05/02/2018 |
4.19
|
60,800 | 4.37 | 4.37 | 4.19 | 0 | 200 | -0.0 |
02/02/2018 |
4.37
|
11,730 | 4.28 | 4.46 | 4.28 | 0 | 0 | 0 |
01/02/2018 |
4.28
|
25,900 | 4.28 | 4.55 | 4.28 | 0 | 0 | 0 |
31/01/2018 |
4.28
|
135,382 | 4.73 | 4.83 | 4.28 | 9,000 | 0 | 0.0 |
30/01/2018 |
4.73
|
99,800 | 4.83 | 4.92 | 4.37 | 18,500 | 0 | 0.1 |
29/01/2018 |
4.83
|
24,800 | 5.01 | 5.01 | 4.83 | 0 | 0 | 0 |
26/01/2018 |
5.01
|
30,178 | 4.92 | 5.19 | 4.92 | 0 | 0 | 0 |
25/01/2018 |
4.92
|
64,500 | 5.10 | 5.10 | 4.92 | 0 | 0 | 0 |
24/01/2018 |
5.10
|
4,104 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
23/01/2018 |
5.10
|
23,478 | 5.10 | 5.19 | 4.92 | 0 | 0 | 0 |
22/01/2018 |
5.10
|
46,102 | 5.10 | 5.10 | 4.92 | 8,500 | 0 | 0.0 |
19/01/2018 |
5.10
|
20,216 | 5.10 | 5.10 | 5.01 | 0 | 0 | 0 |
18/01/2018 |
5.10
|
51,700 | 5.19 | 5.19 | 5.01 | 0 | 0 | 0 |
17/01/2018 |
5.19
|
4,130 | 5.10 | 5.19 | 5.10 | 0 | 0 | 0 |
16/01/2018 |
5.10
|
46,330 | 5.10 | 5.28 | 5.10 | 0 | 0 | 0 |
15/01/2018 |
5.10
|
56,100 | 5.10 | 5.28 | 5.10 | 0 | 0 | 0 |
12/01/2018 |
5.10
|
24,300 | 5.01 | 5.10 | 5.10 | 0 | 0 | 0 |
11/01/2018 |
5.01
|
15,030 | 5.01 | 5.01 | 4.92 | 0 | 0 | 0 |
10/01/2018 |
5.01
|
60,500 | 5.10 | 5.10 | 4.83 | 0 | 0 | 0 |
09/01/2018 |
5.10
|
31,166 | 5.10 | 5.19 | 5.01 | 0 | 0 | 0 |
08/01/2018 |
5.10
|
16,933 | 5.19 | 5.19 | 5.01 | 0 | 0 | 0 |
05/01/2018 |
5.19
|
61,600 | 5.37 | 5.37 | 5.01 | 0 | 0 | 0 |
04/01/2018 |
5.37
|
6,066 | 4.92 | 5.37 | 5.10 | 0 | 0 | 0 |
03/01/2018 |
4.92
|
21,300 | 4.92 | 5.19 | 4.92 | 0 | 0 | 0 |
02/01/2018 |
4.92
|
105,561 | 5.10 | 5.55 | 4.83 | 0 | 0 | 0 |
29/12/2017 |
5.10
|
28,052 | 5.10 | 5.10 | 5.01 | 8,000 | 33 | 0.0 |
28/12/2017 |
5.10
|
55,000 | 5.10 | 5.28 | 5.10 | 21,500 | 0 | 0.1 |
27/12/2017 |
5.10
|
6,400 | 5.19 | 5.19 | 5.10 | 0 | 0 | 0 |
26/12/2017 |
5.19
|
1,240 | 4.92 | 5.19 | 4.92 | 0 | 0 | 0 |
25/12/2017 |
4.92
|
32,300 | 5.19 | 5.19 | 4.83 | 0 | 0 | 0 |
22/12/2017 |
5.19
|
1,600 | 5.28 | 5.28 | 5.19 | 0 | 0 | 0 |
21/12/2017 |
5.28
|
94,066 | 5.28 | 5.37 | 5.10 | 0 | 0 | 0 |
20/12/2017 |
5.28
|
5,234 | 5.28 | 5.46 | 5.19 | 0 | 0 | 0 |
19/12/2017 |
5.28
|
39,300 | 5.28 | 5.28 | 5.19 | 0 | 0 | 0 |
18/12/2017 |
5.28
|
12,963 | 5.28 | 5.37 | 5.28 | 0 | 0 | 0 |
15/12/2017 |
5.28
|
21,900 | 5.37 | 5.37 | 5.19 | 0 | 0 | 0 |
14/12/2017 |
5.37
|
21,010 | 5.37 | 5.37 | 5.19 | 0 | 0 | 0 |
13/12/2017 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
12/12/2017 |
5.37
|
5,400 | 5.19 | 5.46 | 5.10 | 0 | 0 | 0 |
11/12/2017 |
5.19
|
1,312 | 5.19 | 5.46 | 4.73 | 0 | 0 | 0 |
08/12/2017 |
5.19
|
21,165 | 5.19 | 5.46 | 5.01 | 0 | 0 | 0 |
07/12/2017 |
5.19
|
21,130 | 5.46 | 5.46 | 5.19 | 0 | 0 | 0 |
06/12/2017 |
5.46
|
500 | 5.19 | 5.46 | 5.10 | 0 | 0 | 0 |
05/12/2017 |
5.19
|
14,500 | 5.28 | 5.28 | 4.92 | 0 | 0 | 0 |
04/12/2017 |
5.28
|
12,500 | 5.37 | 5.37 | 5.28 | 0 | 0 | 0 |
01/12/2017 |
5.37
|
13,346 | 5.46 | 5.46 | 5.37 | 0 | 0 | 0 |
30/11/2017 |
5.46
|
11,400 | 5.19 | 5.46 | 5.28 | 0 | 0 | 0 |