Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.20 | 6.90% | 5,783,600 | -30,778 | -0.1 |
2.70
3.10
3.10
|
2 tháng
(2024-07-22) |
-0.60 | -16.22% | 15,158,400 | -31,978 | -0.1 |
2.60
3.70
3.10
|
3 tháng
(2024-06-21) |
-1.10 | -26.19% | 23,097,700 | -56,478 | -0.2 |
2.60
4.20
3.10
|
6 tháng
(2024-03-25) |
-1.80 | -36.73% | 54,946,700 | -60,378 | -0.2 |
2.60
4.90
3.10
|
12 tháng
(2023-09-25) |
-1.30 | -29.55% | 166,926,000 | 33,317 | 0.2 |
2.60
5.60
3.10
|
24 tháng
(2022-09-30) |
0 | 0% | 271,138,576 | 48,517 | 0.3 |
1.60
5.60
3.10
|
36 tháng
(2021-10-05) |
-1.50 | -32.61% | 526,179,403 | -7,330 | 0.1 |
1.60
9.20
3.10
|
60 tháng
(2019-10-16) |
0.20 | 6.90% | 766,024,912 | -175,312 | -0.4 |
1.50
9.20
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
3.20
|
118,846 | 3.27 | 3.27 | 3.20 | 0 | 0 | 0 |
24/04/2018 |
3.27
|
14,001 | 3.27 | 3.27 | 3.20 | 0 | 0 | 0 |
23/04/2018 |
3.27
|
122,250 | 3.35 | 3.35 | 3.20 | 0 | 0 | 0 |
20/04/2018 |
3.35
|
79,570 | 3.35 | 3.35 | 3.20 | 0 | 0 | 0 |
19/04/2018 |
3.35
|
37,112 | 3.42 | 3.42 | 3.27 | 0 | 0 | 0 |
18/04/2018 |
3.42
|
40,480 | 3.35 | 3.42 | 3.35 | 0 | 0 | 0 |
17/04/2018 |
3.35
|
78,820 | 3.42 | 3.49 | 3.35 | 0 | 0 | 0 |
16/04/2018 |
3.42
|
95,100 | 3.20 | 3.49 | 3.20 | 0 | 0 | 0 |
13/04/2018 |
3.20
|
173,926 | 3.20 | 3.20 | 3.13 | 0 | 0 | 0 |
12/04/2018 |
3.20
|
187,640 | 3.20 | 3.27 | 3.13 | 0 | 0 | 0 |
11/04/2018 |
3.20
|
56,660 | 3.27 | 3.35 | 3.20 | 0 | 0 | 0 |
10/04/2018 |
3.27
|
154,339 | 3.49 | 3.49 | 3.27 | 0 | 0 | 0 |
09/04/2018 |
3.49
|
98,549 | 3.42 | 3.56 | 3.35 | 0 | 0 | 0 |
06/04/2018 |
3.42
|
176,131 | 3.35 | 3.56 | 3.35 | 0 | 0 | 0 |
05/04/2018 |
3.35
|
176,020 | 3.20 | 3.42 | 3.13 | 0 | 0 | 0 |
04/04/2018 |
3.20
|
49,100 | 3.20 | 3.20 | 3.13 | 0 | 0 | 0 |
03/04/2018 |
3.20
|
11,418 | 3.20 | 3.27 | 3.13 | 0 | 0 | 0 |
02/04/2018 |
3.20
|
89,082 | 3.13 | 3.42 | 3.20 | 0 | 0 | 0 |
30/03/2018 |
3.13
|
35,016 | 3.20 | 3.20 | 3.13 | 0 | 0 | 0 |
29/03/2018 |
3.20
|
6,400 | 3.27 | 3.27 | 3.13 | 0 | 0 | 0 |
28/03/2018 |
3.27
|
82,047 | 3.13 | 3.27 | 3.13 | 0 | 0 | 0 |
27/03/2018 |
3.13
|
55,203 | 3.13 | 3.13 | 3.05 | 0 | 44,400 | -0.2 |
26/03/2018 |
3.13
|
53,500 | 3.13 | 3.13 | 2.98 | 0 | 21,000 | -0.1 |
23/03/2018 |
3.13
|
44,330 | 3.20 | 3.20 | 3.05 | 0 | 20,030 | -0.1 |
22/03/2018 |
3.20
|
79,800 | 3.27 | 3.27 | 3.13 | 0 | 0 | 0 |
21/03/2018 |
3.27
|
15,000 | 3.27 | 3.27 | 3.20 | 0 | 0 | 0 |
20/03/2018 |
3.27
|
38,320 | 3.35 | 3.35 | 3.20 | 0 | 20,000 | -0.1 |
19/03/2018 |
3.35
|
149,100 | 3.20 | 3.35 | 3.13 | 0 | 40,000 | -0.2 |
16/03/2018 |
3.20
|
26,051 | 3.20 | 3.20 | 3.13 | 0 | 0 | 0 |
15/03/2018 |
3.20
|
22,960 | 3.20 | 3.20 | 3.13 | 0 | 0 | 0 |
14/03/2018 |
3.20
|
94,720 | 3.27 | 3.27 | 3.13 | 0 | 0 | 0 |
13/03/2018 |
3.27
|
56,370 | 3.20 | 3.27 | 3.13 | 0 | 0 | 0 |
12/03/2018 |
3.20
|
24,010 | 3.20 | 3.27 | 3.13 | 0 | 0 | 0 |
09/03/2018 |
3.20
|
107,518 | 3.13 | 3.20 | 3.05 | 0 | 40,000 | -0.2 |
08/03/2018 |
3.13
|
13,570 | 3.13 | 3.13 | 3.05 | 0 | 2,700 | -0.0 |
07/03/2018 |
3.13
|
34,216 | 3.13 | 3.13 | 2.98 | 0 | 2,700 | -0.0 |
06/03/2018 |
3.13
|
59,740 | 2.98 | 3.13 | 2.91 | 0 | 21,100 | -0.1 |
05/03/2018 |
2.98
|
25,150 | 2.98 | 3.05 | 2.98 | 0 | 100 | -0.0 |
02/03/2018 |
2.98
|
100,900 | 3.05 | 3.05 | 2.98 | 0 | 20,000 | -0.1 |
01/03/2018 |
3.05
|
39,630 | 3.13 | 3.13 | 3.05 | 0 | 0 | 0 |
28/02/2018 |
3.13
|
28,778 | 3.20 | 3.20 | 3.13 | 0 | 0 | 0 |
27/02/2018 |
3.20
|
16,700 | 3.20 | 3.20 | 3.13 | 0 | 0 | 0 |
26/02/2018 |
3.20
|
31,750 | 3.20 | 3.20 | 3.05 | 0 | 0 | 0 |
23/02/2018 |
3.20
|
72,500 | 3.35 | 3.35 | 3.20 | 0 | 0 | 0 |
22/02/2018 |
3.35
|
15,870 | 3.27 | 3.35 | 3.27 | 0 | 0 | 0 |
21/02/2018 |
3.27
|
123,110 | 3.42 | 3.42 | 3.13 | 0 | 0 | 0 |
13/02/2018 |
3.42
|
266,346 | 3.42 | 3.42 | 3.13 | 0 | 134,160 | -0.6 |
12/02/2018 |
3.42
|
10,750 | 3.42 | 3.42 | 3.35 | 0 | 0 | 0 |
09/02/2018 |
3.42
|
19,320 | 3.49 | 3.49 | 3.27 | 0 | 20 | -0.0 |
08/02/2018 |
3.49
|
28,100 | 3.42 | 3.49 | 3.35 | 0 | 1,100 | -0.0 |
07/02/2018 |
3.42
|
53,210 | 3.27 | 3.42 | 3.35 | 0 | 0 | 0 |
06/02/2018 |
3.27
|
103,710 | 3.42 | 3.42 | 3.13 | 0 | 1,430 | -0.0 |
05/02/2018 |
3.42
|
60,400 | 3.56 | 3.56 | 3.42 | 0 | 0 | 0 |
02/02/2018 |
3.56
|
66,910 | 3.49 | 3.56 | 3.42 | 0 | 0 | 0 |
01/02/2018 |
3.49
|
198,020 | 3.35 | 3.64 | 3.42 | 0 | 0 | 0 |
31/01/2018 |
3.35
|
45,550 | 3.49 | 3.49 | 3.27 | 0 | 0 | 0 |
30/01/2018 |
3.49
|
46,294 | 3.42 | 3.49 | 3.27 | 0 | 0 | 0 |
29/01/2018 |
3.42
|
58,626 | 3.42 | 3.42 | 3.20 | 0 | 0 | 0 |
26/01/2018 |
3.42
|
24,200 | 3.49 | 3.49 | 3.35 | 0 | 0 | 0 |
25/01/2018 |
3.49
|
66,590 | 3.64 | 3.64 | 3.35 | 0 | 0 | 0 |
24/01/2018 |
3.64
|
13,600 | 3.64 | 3.64 | 3.49 | 0 | 0 | 0 |
23/01/2018 |
3.64
|
57,529 | 3.71 | 3.71 | 3.56 | 0 | 0 | 0 |
22/01/2018 |
3.71
|
232,440 | 3.56 | 3.85 | 3.56 | 0 | 0 | 0 |
19/01/2018 |
3.56
|
167,370 | 3.27 | 3.56 | 3.27 | 0 | 0 | 0 |
18/01/2018 |
3.27
|
47,089 | 3.27 | 3.27 | 3.20 | 0 | 0 | 0 |
17/01/2018 |
3.27
|
94,811 | 3.35 | 3.42 | 3.20 | 0 | 0 | 0 |
16/01/2018 |
3.35
|
36,366 | 3.49 | 3.49 | 3.35 | 0 | 0 | 0 |
15/01/2018 |
3.49
|
124,870 | 3.49 | 3.56 | 3.35 | 0 | 0 | 0 |
12/01/2018 |
3.49
|
42,603 | 3.49 | 3.56 | 3.42 | 0 | 0 | 0 |
11/01/2018 |
3.49
|
61,090 | 3.42 | 3.49 | 3.42 | 0 | 0 | 0 |
10/01/2018 |
3.42
|
104,533 | 3.56 | 3.56 | 3.42 | 0 | 0 | 0 |
09/01/2018 |
3.56
|
42,663 | 3.64 | 3.64 | 3.49 | 0 | 0 | 0 |
08/01/2018 |
3.64
|
41,249 | 3.56 | 3.64 | 3.56 | 0 | 0 | 0 |
05/01/2018 |
3.56
|
115,420 | 3.56 | 3.64 | 3.42 | 0 | 0 | 0 |
04/01/2018 |
3.56
|
141,009 | 3.64 | 3.64 | 3.49 | 0 | 0 | 0 |
03/01/2018 |
3.64
|
139,100 | 3.71 | 3.71 | 3.56 | 0 | 0 | 0 |
02/01/2018 |
3.71
|
58,300 | 3.64 | 3.78 | 3.64 | 0 | 0 | 0 |
29/12/2017 |
3.64
|
52,174 | 3.78 | 3.78 | 3.64 | 0 | 0 | 0 |
28/12/2017 |
3.78
|
41,503 | 3.78 | 3.78 | 3.71 | 0 | 0 | 0 |
27/12/2017 |
3.78
|
74,349 | 3.78 | 3.85 | 3.71 | 0 | 0 | 0 |
26/12/2017 |
3.78
|
107,919 | 3.78 | 3.85 | 3.71 | 0 | 0 | 0 |
25/12/2017 |
3.78
|
71,280 | 3.71 | 3.85 | 3.64 | 0 | 0 | 0 |
22/12/2017 |
3.71
|
62,148 | 3.64 | 3.71 | 3.64 | 0 | 0 | 0 |
21/12/2017 |
3.64
|
96,032 | 3.71 | 3.71 | 3.64 | 0 | 0 | 0 |
20/12/2017 |
3.71
|
33,810 | 3.71 | 3.71 | 3.64 | 0 | 0 | 0 |
19/12/2017 |
3.71
|
88,416 | 3.71 | 3.71 | 3.56 | 0 | 0 | 0 |
18/12/2017 |
3.71
|
65,060 | 3.71 | 3.71 | 3.64 | 0 | 0 | 0 |
15/12/2017 |
3.71
|
124,900 | 3.71 | 3.78 | 3.64 | 0 | 0 | 0 |
14/12/2017 |
3.71
|
48,460 | 3.93 | 3.93 | 3.71 | 0 | 800 | -0.0 |
13/12/2017 |
3.93
|
40,376 | 4 | 4 | 3.71 | 0 | 1,780 | -0.0 |
12/12/2017 |
4
|
438,750 | 4 | 4 | 3.64 | 0 | 2,100 | -0.0 |
11/12/2017 |
4
|
406,912 | 4.44 | 4.44 | 4 | 0 | 6,500 | -0.0 |
08/12/2017 |
4.44
|
68,600 | 4.44 | 4.51 | 4.29 | 0 | 0 | 0 |
07/12/2017 |
4.44
|
47,300 | 4.36 | 4.44 | 4.36 | 0 | 900 | -0.0 |
06/12/2017 |
4.36
|
50,374 | 4.51 | 4.51 | 4.36 | 0 | 13,700 | -0.1 |
05/12/2017 |
4.51
|
107,700 | 4.36 | 4.51 | 4.36 | 0 | 0 | 0 |
04/12/2017 |
4.36
|
74,800 | 4.51 | 4.51 | 4.36 | 0 | 0 | 0 |
01/12/2017 |
4.51
|
49,120 | 4.51 | 4.51 | 4.44 | 0 | 0 | 0 |
30/11/2017 |
4.51
|
41,516 | 4.51 | 4.58 | 4.44 | 0 | 0 | 0 |
29/11/2017 |
4.51
|
46,844 | 4.65 | 4.65 | 4.44 | 0 | 0 | 0 |