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 | -3.92% | 144,700 | -300 | -0.0 |
4.70
5.10
4.90
|
2 tháng
(2024-07-22) |
-0.60 | -10.91% | 372,100 | -600 | -0.0 |
4.70
5.50
4.90
|
3 tháng
(2024-06-24) |
-0.70 | -12.50% | 574,500 | -1,900 | -0.0 |
4.70
5.70
4.90
|
6 tháng
(2024-03-25) |
-1.30 | -20.97% | 2,687,100 | -900 | -0.0 |
4.70
6.40
4.90
|
12 tháng
(2023-09-26) |
-2.10 | -30% | 7,926,600 | -900 | -0.0 |
4.70
7.10
4.90
|
24 tháng
(2022-10-03) |
-2.50 | -33.78% | 20,697,621 | 15,700 | 0.0 |
3.60
9.40
4.90
|
36 tháng
(2021-10-06) |
-6.40 | -56.64% | 48,128,552 | -27,200 | -0.5 |
3.60
18.30
4.90
|
60 tháng
(2019-10-17) |
2.90 | 145% | 99,802,364 | -167,600 | -0.8 |
1.60
18.30
4.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
3.50
|
27,100 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
26/04/2018 |
3.50
|
67,200 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
24/04/2018 |
3.50
|
34,000 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
23/04/2018 |
3.50
|
78,000 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
20/04/2018 |
3.60
|
55,600 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
19/04/2018 |
3.60
|
34,100 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
18/04/2018 |
3.60
|
11,700 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
17/04/2018 |
3.60
|
91,000 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
16/04/2018 |
3.50
|
13,700 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
13/04/2018 |
3.60
|
6,600 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
12/04/2018 |
3.60
|
29,500 | 3.60 | 3.60 | 3.50 | 0 | 20,000 | -0.1 |
11/04/2018 |
3.60
|
70,100 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
10/04/2018 |
3.50
|
4,100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
09/04/2018 |
3.50
|
45,000 | 3.70 | 3.70 | 3.50 | 0 | 5,600 | -0.0 |
06/04/2018 |
3.70
|
184,600 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
05/04/2018 |
3.60
|
34,600 | 3.40 | 3.60 | 3.50 | 4,300 | 0 | 0.0 |
04/04/2018 |
3.40
|
66,500 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
03/04/2018 |
3.60
|
180,600 | 3.70 | 3.70 | 3.40 | 0 | 138,300 | -0.5 |
02/04/2018 |
3.70
|
18,900 | 3.40 | 3.70 | 3.50 | 0 | 0 | 0 |
30/03/2018 |
3.40
|
17,900 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
29/03/2018 |
3.60
|
12,300 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
28/03/2018 |
3.60
|
10,100 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
27/03/2018 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 100 | 0 | 0.0 |
26/03/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
23/03/2018 |
3.60
|
32,100 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
22/03/2018 |
3.60
|
12,700 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
21/03/2018 |
3.60
|
20,600 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
20/03/2018 |
3.60
|
4,900 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
19/03/2018 |
3.70
|
22,700 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
16/03/2018 |
3.70
|
26,200 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
15/03/2018 |
3.70
|
23,100 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
14/03/2018 |
3.60
|
38,800 | 3.60 | 3.70 | 3.60 | 10,000 | 0 | 0.0 |
13/03/2018 |
3.60
|
34,100 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
12/03/2018 |
3.70
|
34,800 | 3.70 | 3.70 | 3.60 | 5,600 | 0 | 0.0 |
09/03/2018 |
3.70
|
21,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
08/03/2018 |
3.70
|
11,300 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
07/03/2018 |
3.60
|
115,000 | 3.60 | 3.70 | 3.50 | 0 | 5,800 | -0.0 |
06/03/2018 |
3.60
|
19,300 | 3.70 | 3.70 | 3.60 | 4,800 | 0 | 0.0 |
05/03/2018 |
3.70
|
10,300 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
02/03/2018 |
3.70
|
1,200 | 3.70 | 3.70 | 3.60 | 100 | 0 | 0.0 |
01/03/2018 |
3.70
|
15,100 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
28/02/2018 |
3.70
|
9,600 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
27/02/2018 |
3.70
|
12,000 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
26/02/2018 |
3.80
|
4,400 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
23/02/2018 |
3.80
|
800 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
22/02/2018 |
3.80
|
7,800 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
21/02/2018 |
3.80
|
900 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
13/02/2018 |
3.80
|
17,600 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
12/02/2018 |
3.80
|
14,700 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
09/02/2018 |
3.60
|
79,700 | 3.70 | 3.70 | 3.50 | 0 | 100 | -0.0 |
08/02/2018 |
3.70
|
52,100 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
07/02/2018 |
3.90
|
32,202 | 3.70 | 3.90 | 3.80 | 0 | 0 | 0 |
06/02/2018 |
3.70
|
76,400 | 4 | 4 | 3.60 | 0 | 400 | -0.0 |
05/02/2018 |
4
|
14,500 | 4.10 | 4.10 | 3.80 | 0 | 300 | -0.0 |
02/02/2018 |
4.10
|
71,630 | 4 | 4.10 | 4 | 0 | 0 | 0 |
01/02/2018 |
4
|
1,000 | 3.90 | 4 | 4 | 0 | 0 | 0 |
31/01/2018 |
3.90
|
14,600 | 4 | 4 | 3.90 | 0 | 0 | 0 |
30/01/2018 |
4
|
1,100 | 3.90 | 4 | 4 | 0 | 0 | 0 |
29/01/2018 |
3.90
|
4,400 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
26/01/2018 |
4.10
|
25,400 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
25/01/2018 |
3.90
|
35,000 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
24/01/2018 |
4.10
|
90,100 | 4 | 4.10 | 4 | 0 | 0 | 0 |
23/01/2018 |
4
|
72,300 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
22/01/2018 |
4.10
|
11,918 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
19/01/2018 |
4.10
|
18,100 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
18/01/2018 |
4.10
|
20,200 | 4 | 4.10 | 4 | 0 | 0 | 0 |
17/01/2018 |
4
|
28,600 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
16/01/2018 |
4.10
|
10,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
15/01/2018 |
4.10
|
11,600 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
12/01/2018 |
4.10
|
67,700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
11/01/2018 |
4.10
|
82,550 | 4.10 | 4.10 | 4 | 7,000 | 0 | 0.0 |
10/01/2018 |
4.10
|
13,600 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
09/01/2018 |
4.10
|
1,500 | 4 | 4.10 | 4 | 0 | 0 | 0 |
08/01/2018 |
4
|
11,300 | 4 | 4 | 4 | 0 | 0 | 0 |
05/01/2018 |
4
|
13,100 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
04/01/2018 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
03/01/2018 |
4.10
|
3,900 | 4 | 4.20 | 4.10 | 0 | 0 | 0 |
02/01/2018 |
4
|
10,100 | 4 | 4.10 | 4 | 0 | 0 | 0 |
29/12/2017 |
4
|
3,000 | 4 | 4.10 | 4 | 0 | 0 | 0 |
28/12/2017 |
4
|
12,100 | 4 | 4.10 | 4 | 0 | 0 | 0 |
27/12/2017 |
4
|
2,200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
26/12/2017 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
25/12/2017 |
4.10
|
10,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
22/12/2017 |
4.10
|
30,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
21/12/2017 |
4.10
|
40,600 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
20/12/2017 |
4.10
|
8,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
19/12/2017 |
4.10
|
9,800 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
18/12/2017 |
4.20
|
9,200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
15/12/2017 |
4.10
|
27,900 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
14/12/2017 |
4.10
|
15,300 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
13/12/2017 |
4.10
|
6,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
12/12/2017 |
4.10
|
11,500 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
11/12/2017 |
4.10
|
2,400 | 4 | 4.10 | 4 | 0 | 0 | 0 |
08/12/2017 |
4
|
1,500 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
07/12/2017 |
4.10
|
22,700 | 4 | 4.10 | 4 | 0 | 0 | 0 |
06/12/2017 |
4
|
23,800 | 4 | 4 | 3.90 | 0 | 0 | 0 |
05/12/2017 |
4
|
23,100 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
04/12/2017 |
4.10
|
12,000 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
01/12/2017 |
4.10
|
16,100 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
30/11/2017 |
4.10
|
36,400 | 4.10 | 4.10 | 4 | 8,000 | 0 | 0.0 |