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) |
29/11/2017 |
4.10
|
15,600 | 4 | 4.10 | 4 | 0 | 0 | 0 |
28/11/2017 |
4
|
181,600 | 4.20 | 4.20 | 3.90 | 4,000 | 0 | 0.0 |
27/11/2017 |
4.20
|
63,200 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
24/11/2017 |
4.10
|
13,600 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
23/11/2017 |
3.90
|
44,300 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
22/11/2017 |
3.90
|
2,200 | 3.80 | 3.90 | 3.90 | 0 | 0 | 0 |
21/11/2017 |
3.80
|
23,000 | 4 | 4 | 3.80 | 0 | 0 | 0 |
20/11/2017 |
4
|
28,200 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
17/11/2017 |
3.90
|
21,300 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
16/11/2017 |
4.10
|
11,500 | 3.90 | 4.10 | 4 | 0 | 0 | 0 |
15/11/2017 |
3.90
|
27,900 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
14/11/2017 |
3.80
|
59,800 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
13/11/2017 |
4.10
|
25,400 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
10/11/2017 |
4.20
|
12,700 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
09/11/2017 |
4.10
|
2,300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
08/11/2017 |
4.20
|
102,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
07/11/2017 |
4.10
|
50,600 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
06/11/2017 |
4
|
29,200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
03/11/2017 |
4.10
|
8,100 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
02/11/2017 |
4.10
|
8,400 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
01/11/2017 |
4.20
|
11,000 | 4 | 4.20 | 4 | 0 | 0 | 0 |
31/10/2017 |
4
|
79,000 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
30/10/2017 |
4.10
|
99,500 | 4.20 | 4.20 | 4 | 0 | 5,000 | -0.0 |
27/10/2017 |
4.20
|
700 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
26/10/2017 |
4.20
|
113,500 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
25/10/2017 |
4.20
|
73,300 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
24/10/2017 |
4.30
|
41,800 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
23/10/2017 |
4.20
|
8,600 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
20/10/2017 |
4.40
|
12,600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
19/10/2017 |
4.40
|
24,900 | 4.20 | 4.40 | 4.30 | 0 | 0 | 0 |
18/10/2017 |
4.20
|
25,100 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
17/10/2017 |
4.40
|
3,100 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
16/10/2017 |
4.40
|
6,800 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
13/10/2017 |
4.30
|
27,500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
12/10/2017 |
4.40
|
11,400 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
11/10/2017 |
4.40
|
25,000 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
10/10/2017 |
4.40
|
22,600 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
09/10/2017 |
4.50
|
17,600 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
06/10/2017 |
4.40
|
8,600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
05/10/2017 |
4.40
|
20,900 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
04/10/2017 |
4.40
|
11,600 | 4.20 | 4.40 | 4.30 | 0 | 0 | 0 |
03/10/2017 |
4.20
|
66,500 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
02/10/2017 |
4.20
|
67,600 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
29/09/2017 |
4.30
|
36,400 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
28/09/2017 |
4.30
|
93,100 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
27/09/2017 |
4.30
|
8,400 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
26/09/2017 |
4.30
|
53,400 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
25/09/2017 |
4.40
|
1,900 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
22/09/2017 |
4.40
|
6,300 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
21/09/2017 |
4.30
|
25,900 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
20/09/2017 |
4.20
|
500 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
19/09/2017 |
4.30
|
14,800 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
18/09/2017 |
4.30
|
19,800 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
15/09/2017 |
4.40
|
20,500 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
14/09/2017 |
4.40
|
11,300 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
13/09/2017 |
4.30
|
50,700 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
12/09/2017 |
4.20
|
28,600 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
11/09/2017 |
4.40
|
20,300 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
08/09/2017 |
4.40
|
44,600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
07/09/2017 |
4.40
|
2,900 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
06/09/2017 |
4.30
|
32,700 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
05/09/2017 |
4.30
|
76,200 | 4.40 | 4.50 | 4.30 | 10,000 | 0 | 0.0 |
01/09/2017 |
4.40
|
32,500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
31/08/2017 |
4.40
|
26,500 | 4.30 | 4.40 | 4.40 | 0 | 0 | 0 |
30/08/2017 |
4.30
|
50,600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
29/08/2017 |
4.40
|
184,200 | 4.60 | 4.60 | 4.40 | 0 | 148,700 | -0.7 |
28/08/2017 |
4.60
|
180,400 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
25/08/2017 |
4.40
|
91,100 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
24/08/2017 |
4.30
|
80,100 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
23/08/2017 |
4.30
|
163,500 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
22/08/2017 |
4.30
|
30,100 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
21/08/2017 |
4.30
|
69,200 | 4.30 | 4.30 | 4.30 | 0 | 3,000 | -0.0 |
18/08/2017 |
4.30
|
20,100 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
17/08/2017 |
4.40
|
88,000 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
16/08/2017 |
4.40
|
80,500 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
15/08/2017 |
4.50
|
138,600 | 4.60 | 4.60 | 4.40 | 0 | 10,000 | -0.0 |
14/08/2017 |
4.60
|
143,200 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
11/08/2017 |
4.60
|
147,500 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
10/08/2017 |
4.40
|
124,300 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
09/08/2017 |
4.50
|
353,800 | 4.90 | 4.90 | 4.50 | 10,000 | 100,000 | -0.4 |
08/08/2017 |
4.90
|
107,413 | 4.80 | 5 | 4.70 | 0 | 10,000 | -0.0 |
07/08/2017 |
4.80
|
498,300 | 4.60 | 5 | 4.50 | 10,000 | 0 | 0.0 |
04/08/2017 |
4.60
|
246,200 | 4.50 | 4.70 | 4.50 | 9,000 | 2,000 | 0.0 |
03/08/2017 |
4.50
|
295,013 | 4.60 | 4.90 | 4.50 | 4,000 | 179,800 | -0.8 |
02/08/2017 |
4.60
|
157,200 | 4.50 | 4.80 | 4.50 | 3,000 | 0 | 0.0 |
01/08/2017 |
4.50
|
970,000 | 4.30 | 4.70 | 4.40 | 66,900 | 0 | 0.3 |
31/07/2017 |
4.30
|
115,900 | 4.30 | 4.40 | 4.20 | 5,600 | 0 | 0.0 |
28/07/2017 |
4.30
|
16,500 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
27/07/2017 |
4.20
|
68,100 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
26/07/2017 |
4.20
|
9,000 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
25/07/2017 |
4.30
|
80,300 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
24/07/2017 |
4.20
|
14,500 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
21/07/2017 |
4.20
|
75,400 | 4.10 | 4.30 | 4.10 | 2,500 | 0 | 0.0 |
20/07/2017 |
4.10
|
44,503 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
19/07/2017 |
4.20
|
30,000 | 4.20 | 4.30 | 4.20 | 1,200 | 0 | 0.0 |
18/07/2017 |
4.20
|
63,800 | 4.30 | 4.30 | 4.10 | 0 | 1,000 | -0.0 |
17/07/2017 |
4.30
|
86,900 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
14/07/2017 |
4.30
|
14,400 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
13/07/2017 |
4.40
|
78,300 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
12/07/2017 |
4.30
|
56,300 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |