| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
18.53 | 76.05% | 630,718 | 3,700 | 0.1 |
24.37
43.50
42.90
|
|
2 tháng
(2024-09-23) |
19.30 | 81.79% | 721,934 | 5,200 | 0.2 |
22.15
43.50
42.90
|
|
3 tháng
(2024-08-23) |
16.89 | 64.96% | 778,200 | 4,900 | 0.2 |
22.15
43.50
42.90
|
|
6 tháng
(2024-05-27) |
29.13 | 211.47% | 2,081,420 | 3,400 | 0.1 |
13.77
43.50
42.90
|
|
12 tháng
(2023-11-27) |
34.91 | 436.62% | 4,052,470 | 1,800 | 0.1 |
6.93
43.50
42.90
|
|
24 tháng
(2022-12-02) |
36.89 | 614.08% | 4,753,660 | -29,700 | -0.1 |
5.10
43.50
42.90
|
|
36 tháng
(2021-12-07) |
34.23 | 394.65% | 5,165,374 | -31,550 | -0.1 |
5.10
43.50
42.90
|
|
60 tháng
(2019-12-18) |
39.22 | 1,065.41% | 7,092,686 | -10,360 | -0.0 |
2.63
43.50
42.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/02/2018 |
2.71
|
3,200 | 2.90 | 2.90 | 2.71 | 0 | 0 | 0 |
| 31/01/2018 |
2.90
|
15,500 | 3.16 | 3.16 | 2.90 | 0 | 0 | 0 |
| 30/01/2018 |
3.16
|
100 | 2.96 | 3.16 | 3.16 | 0 | 0 | 0 |
| 29/01/2018 |
2.96
|
3,000 | 3.22 | 3.22 | 2.90 | 0 | 0 | 0 |
| 26/01/2018 |
3.22
|
6,000 | 3.22 | 3.22 | 2.90 | 0 | 0 | 0 |
| 25/01/2018 |
3.22
|
1,300 | 3.22 | 3.22 | 3.22 | 0 | 1,300 | -0.0 |
| 24/01/2018 |
3.22
|
5,500 | 3.22 | 3.22 | 2.96 | 0 | 3,900 | -0.0 |
| 23/01/2018 |
3.22
|
30,200 | 3.29 | 3.42 | 3.22 | 200 | 26,000 | -0.1 |
| 22/01/2018 |
3.29
|
44,600 | 3.03 | 3.29 | 3.22 | 0 | 36,900 | -0.2 |
| 19/01/2018 |
3.03
|
300 | 3.22 | 3.22 | 2.96 | 0 | 0 | 0 |
| 18/01/2018 |
3.22
|
1,100 | 3.29 | 3.29 | 3.09 | 0 | 0 | 0 |
| 17/01/2018 |
3.29
|
3,700 | 3.22 | 3.29 | 3.29 | 0 | 0 | 0 |
| 16/01/2018 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
| 15/01/2018 |
3.22
|
4,800 | 3.22 | 3.22 | 2.90 | 0 | 0 | 0 |
| 12/01/2018 |
3.22
|
4,500 | 3.22 | 3.29 | 3.22 | 0 | 0 | 0 |
| 11/01/2018 |
3.22
|
7,100 | 3.48 | 3.48 | 3.22 | 0 | 5,000 | -0.0 |
| 10/01/2018 |
3.48
|
2,800 | 3.22 | 3.48 | 2.90 | 0 | 0 | 0 |
| 09/01/2018 |
3.22
|
200 | 3.03 | 3.22 | 3.22 | 0 | 100 | -0.0 |
| 08/01/2018 |
3.03
|
56,700 | 3.35 | 3.35 | 3.03 | 0 | 37,000 | -0.2 |
| 05/01/2018 |
3.35
|
27,600 | 3.67 | 3.87 | 3.35 | 0 | 18,200 | -0.1 |
| 04/01/2018 |
3.67
|
3,300 | 3.35 | 3.67 | 3.09 | 0 | 0 | 0 |
| 03/01/2018 |
3.35
|
19,000 | 3.22 | 3.35 | 2.90 | 0 | 0 | 0 |
| 02/01/2018 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
| 29/12/2017 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
| 28/12/2017 |
3.22
|
11,009 | 3.42 | 3.42 | 3.22 | 0 | 0 | 0 |
| 27/12/2017 |
3.42
|
10,300 | 3.35 | 3.67 | 3.42 | 0 | 0 | 0 |
| 26/12/2017 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 25/12/2017 |
3.35
|
1,020 | 3.29 | 3.35 | 3.35 | 0 | 0 | 0 |
| 22/12/2017 |
3.29
|
1,600 | 3.42 | 3.74 | 3.29 | 0 | 0 | 0 |
| 21/12/2017 |
3.42
|
2,600 | 3.74 | 3.74 | 3.42 | 0 | 2,500 | -0.0 |
| 20/12/2017 |
3.74
|
1,000 | 3.67 | 3.74 | 3.74 | 0 | 0 | 0 |
| 19/12/2017 |
3.67
|
4,100 | 3.87 | 3.87 | 3.48 | 0 | 0 | 0 |
| 18/12/2017 |
3.87
|
4,600 | 4.25 | 4.25 | 3.87 | 0 | 4,000 | -0.0 |
| 15/12/2017 |
4.25
|
15,700 | 3.87 | 4.25 | 3.93 | 0 | 100 | -0.0 |
| 14/12/2017 |
3.87
|
400 | 3.61 | 3.87 | 3.87 | 0 | 200 | -0.0 |
| 13/12/2017 |
3.61
|
100 | 3.29 | 3.61 | 3.61 | 0 | 0 | 0 |
| 12/12/2017 |
3.29
|
4,250 | 3.22 | 3.29 | 2.96 | 0 | 0 | 0 |
| 11/12/2017 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
| 08/12/2017 |
3.22
|
8,100 | 3.54 | 3.54 | 3.22 | 100 | 0 | 0.0 |
| 07/12/2017 |
3.54
|
3,100 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
| 06/12/2017 |
3.54
|
1,000 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
| 05/12/2017 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
| 04/12/2017 |
3.54
|
4,000 | 3.61 | 3.61 | 3.54 | 0 | 0 | 0 |
| 01/12/2017 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
| 30/11/2017 |
3.61
|
2,100 | 3.61 | 3.67 | 3.61 | 0 | 0 | 0 |
| 29/11/2017 |
3.61
|
3,400 | 3.61 | 3.74 | 3.61 | 0 | 0 | 0 |
| 28/11/2017 |
3.61
|
300 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
| 27/11/2017 |
3.61
|
2,500 | 3.93 | 3.93 | 3.54 | 200 | 0 | 0.0 |
| 24/11/2017 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 23/11/2017 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 22/11/2017 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 21/11/2017 |
3.93
|
1,500 | 3.99 | 3.99 | 3.93 | 0 | 0 | 0 |
| 20/11/2017 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 17/11/2017 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 16/11/2017 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 15/11/2017 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 14/11/2017 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 13/11/2017 |
3.99
|
300 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 10/11/2017 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 09/11/2017 |
3.99
|
1,000 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 08/11/2017 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 07/11/2017 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 06/11/2017 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 03/11/2017 |
3.99
|
2,500 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 02/11/2017 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 01/11/2017 |
3.99
|
1,000 | 4.06 | 4.06 | 3.99 | 0 | 0 | 0 |
| 31/10/2017 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 30/10/2017 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 27/10/2017 |
4.06
|
700 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 26/10/2017 |
4.06
|
1,000 | 4.12 | 4.12 | 4.06 | 0 | 0 | 0 |
| 25/10/2017 |
4.12
|
1,900 | 4.12 | 4.12 | 4.06 | 0 | 0 | 0 |
| 24/10/2017 |
4.12
|
3,500 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 23/10/2017 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 20/10/2017 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 19/10/2017 |
4.12
|
1,000 | 3.99 | 4.19 | 4.12 | 0 | 0 | 0 |
| 18/10/2017 |
3.99
|
800 | 4.06 | 4.06 | 3.99 | 0 | 0 | 0 |
| 17/10/2017 |
4.06
|
5,000 | 4.12 | 4.19 | 4.06 | 0 | 0 | 0 |
| 16/10/2017 |
4.12
|
1,900 | 4.19 | 4.19 | 4.12 | 0 | 0 | 0 |
| 13/10/2017 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 12/10/2017 |
4.19
|
2,000 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 11/10/2017 |
4.19
|
1,100 | 4.19 | 4.19 | 4.19 | 100 | 0 | 0.0 |
| 10/10/2017 |
4.19
|
1,900 | 4.19 | 4.19 | 4.12 | 0 | 0 | 0 |
| 09/10/2017 |
4.19
|
7,509 | 4.06 | 4.38 | 4.19 | 0 | 0 | 0 |
| 06/10/2017 |
4.06
|
19,900 | 4.12 | 4.12 | 4.06 | 100 | 0 | 0.0 |
| 05/10/2017 |
4.12
|
300 | 4.06 | 4.12 | 4.12 | 0 | 0 | 0 |
| 04/10/2017 |
4.06
|
24,500 | 4.12 | 4.12 | 4.06 | 0 | 0 | 0 |
| 03/10/2017 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 02/10/2017 |
4.12
|
2,000 | 4.12 | 4.19 | 4.12 | 0 | 0 | 0 |
| 29/09/2017 |
4.12
|
600 | 4.19 | 4.19 | 4.12 | 0 | 0 | 0 |
| 28/09/2017 |
4.19
|
100 | 4.19 | 4.19 | 4.19 | 100 | 0 | 0.0 |
| 27/09/2017 |
4.19
|
2,000 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 26/09/2017 |
4.19
|
8,300 | 4.19 | 4.38 | 4.19 | 200 | 0 | 0.0 |
| 25/09/2017 |
4.19
|
100 | 4.12 | 4.19 | 4.19 | 0 | 0 | 0 |
| 22/09/2017 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 21/09/2017 |
4.12
|
1,400 | 4.12 | 4.25 | 4.12 | 100 | 0 | 0.0 |
| 20/09/2017 |
4.12
|
8,000 | 3.93 | 4.19 | 4.12 | 0 | 0 | 0 |
| 19/09/2017 |
3.93
|
6,080 | 3.99 | 4.12 | 3.87 | 100 | 0 | 0.0 |
| 18/09/2017 |
3.99
|
100 | 3.80 | 3.99 | 3.99 | 0 | 0 | 0 |
| 15/09/2017 |
3.80
|
9,900 | 4.06 | 4.12 | 3.80 | 400 | 0 | 0.0 |
| 14/09/2017 |
4.06
|
200 | 4.25 | 4.25 | 4.06 | 200 | 0 | 0.0 |