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) |
-0.19 | -4.96% | 4,068,900 | 7,400 | 0.0 |
3.60
3.84
3.64
|
2 tháng
(2024-07-22) |
-0.27 | -6.91% | 7,101,700 | -4,400 | -0.0 |
3.55
3.91
3.64
|
3 tháng
(2024-06-21) |
-0.61 | -14.35% | 14,141,900 | -42,204 | -0.2 |
3.55
4.48
3.64
|
6 tháng
(2024-03-25) |
-0.68 | -15.74% | 44,847,200 | -386,904 | -1.8 |
3.55
4.91
3.64
|
12 tháng
(2023-09-25) |
-0.26 | -6.67% | 114,132,600 | 14,648 | -0.0 |
3.39
4.91
3.64
|
24 tháng
(2022-09-30) |
-0.86 | -19.11% | 221,167,000 | -16,334 | -0.6 |
2.61
5.32
3.64
|
36 tháng
(2021-10-05) |
-1.71 | -31.96% | 635,210,200 | -21,296 | -1.8 |
2.61
15.80
3.64
|
60 tháng
(2019-10-16) |
0.11 | 3.12% | 1,009,232,120 | -147,766 | -2.2 |
2.17
15.80
3.64
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
3.67
|
522,170 | 3.60 | 3.70 | 3.58 | 0 | 0 | 0 |
17/09/2020 |
3.60
|
587,700 | 3.61 | 3.67 | 3.56 | 0 | 1,000 | -0.0 |
16/09/2020 |
3.61
|
506,940 | 3.68 | 3.68 | 3.59 | 0 | 0 | 0 |
15/09/2020 |
3.68
|
589,360 | 3.69 | 3.78 | 3.55 | 0 | 0 | 0 |
14/09/2020 |
3.69
|
900,380 | 3.64 | 3.71 | 3.55 | 0 | 0 | 0 |
11/09/2020 |
3.64
|
737,380 | 3.68 | 3.77 | 3.61 | 0 | 21,820 | -0.1 |
10/09/2020 |
3.68
|
1,257,010 | 3.85 | 3.98 | 3.68 | 0 | 0 | 0 |
09/09/2020 |
3.85
|
1,874,790 | 3.69 | 3.94 | 3.70 | 0 | 0 | 0 |
08/09/2020 |
3.69
|
1,200,840 | 3.45 | 3.69 | 3.65 | 0 | 0 | 0 |
07/09/2020 |
3.45
|
645,030 | 3.50 | 3.57 | 3.43 | 0 | 0 | 0 |
04/09/2020 |
3.50
|
1,617,850 | 3.63 | 3.63 | 3.44 | 0 | 1,600 | -0.0 |
03/09/2020 |
3.63
|
1,073,090 | 3.67 | 3.80 | 3.55 | 0 | 0 | 0 |
01/09/2020 |
3.67
|
807,010 | 3.67 | 3.89 | 3.50 | 0 | 0 | 0 |
31/08/2020 |
3.67
|
2,276,250 | 3.45 | 3.69 | 3.56 | 0 | 30 | -0.0 |
28/08/2020 |
3.45
|
1,914,160 | 3.23 | 3.45 | 3.23 | 0 | 0 | 0 |
27/08/2020 |
3.23
|
528,670 | 3.36 | 3.40 | 3.23 | 0 | 0 | 0 |
26/08/2020 |
3.36
|
589,420 | 3.45 | 3.50 | 3.30 | 0 | 0 | 0 |
25/08/2020 |
3.45
|
2,344,530 | 3.30 | 3.53 | 3.38 | 0 | 2,000 | -0.0 |
24/08/2020 |
3.30
|
359,730 | 3.09 | 3.30 | 3.30 | 0 | 0 | 0 |
21/08/2020 |
3.09
|
467,730 | 2.89 | 3.09 | 2.89 | 2,500 | 0 | 0.0 |
20/08/2020 |
2.89
|
84,220 | 2.89 | 2.90 | 2.84 | 0 | 0 | 0 |
19/08/2020 |
2.89
|
144,220 | 2.90 | 2.94 | 2.85 | 4,160 | 0 | 0.0 |
18/08/2020 |
2.90
|
176,570 | 2.87 | 2.92 | 2.81 | 0 | 0 | 0 |
17/08/2020 |
2.87
|
240,830 | 2.90 | 2.90 | 2.80 | 10,000 | 1,000 | 0.0 |
14/08/2020 |
2.90
|
201,080 | 2.98 | 2.98 | 2.80 | 0 | 1,500 | -0.0 |
13/08/2020 |
2.98
|
194,530 | 2.95 | 2.98 | 2.92 | 0 | 0 | 0 |
12/08/2020 |
2.95
|
204,400 | 2.90 | 2.98 | 2.90 | 0 | 0 | 0 |
11/08/2020 |
2.90
|
259,870 | 2.83 | 2.90 | 2.84 | 0 | 0 | 0 |
10/08/2020 |
2.83
|
254,320 | 2.76 | 2.85 | 2.76 | 0 | 0 | 0 |
07/08/2020 |
2.76
|
214,860 | 2.76 | 2.81 | 2.75 | 0 | 0 | 0 |
06/08/2020 |
2.76
|
167,990 | 2.80 | 2.83 | 2.72 | 0 | 0 | 0 |
05/08/2020 |
2.80
|
99,760 | 2.82 | 2.87 | 2.80 | 0 | 0 | 0 |
04/08/2020 |
2.82
|
342,420 | 2.70 | 2.88 | 2.72 | 0 | 0 | 0 |
03/08/2020 |
2.70
|
195,870 | 2.60 | 2.74 | 2.53 | 0 | 0 | 0 |
31/07/2020 |
2.60
|
108,030 | 2.63 | 2.63 | 2.56 | 0 | 0 | 0 |
30/07/2020 |
2.63
|
73,050 | 2.58 | 2.68 | 2.58 | 2,500 | 0 | 0.0 |
29/07/2020 |
2.58
|
315,250 | 2.75 | 2.75 | 2.56 | 0 | 0 | 0 |
28/07/2020 |
2.75
|
307,520 | 2.65 | 2.75 | 2.57 | 0 | 0 | 0 |
27/07/2020 |
2.65
|
367,500 | 2.84 | 2.84 | 2.65 | 0 | 0 | 0 |
24/07/2020 |
2.84
|
582,160 | 3.05 | 3.09 | 2.84 | 0 | 0 | 0 |
23/07/2020 |
3.05
|
182,700 | 3.01 | 3.05 | 3 | 0 | 0 | 0 |
22/07/2020 |
3.01
|
96,470 | 3.06 | 3.11 | 3.01 | 0 | 0 | 0 |
21/07/2020 |
3.06
|
197,120 | 3.06 | 3.11 | 3.03 | 0 | 0 | 0 |
20/07/2020 |
3.06
|
198,200 | 3.15 | 3.18 | 3.05 | 0 | 0 | 0 |
17/07/2020 |
3.15
|
152,950 | 3.15 | 3.18 | 3.14 | 0 | 0 | 0 |
16/07/2020 |
3.15
|
133,850 | 3.16 | 3.19 | 3.14 | 0 | 0 | 0 |
15/07/2020 |
3.16
|
221,530 | 3.14 | 3.19 | 3.10 | 0 | 0 | 0 |
14/07/2020 |
3.14
|
123,460 | 3.11 | 3.15 | 3.09 | 0 | 0 | 0 |
13/07/2020 |
3.11
|
170,900 | 3.16 | 3.21 | 3.10 | 0 | 0 | 0 |
10/07/2020 |
3.16
|
109,400 | 3.23 | 3.23 | 3.15 | 0 | 0 | 0 |
09/07/2020 |
3.23
|
152,980 | 3.17 | 3.25 | 3.11 | 0 | 0 | 0 |
08/07/2020 |
3.17
|
341,280 | 3.18 | 3.18 | 3.01 | 0 | 35,000 | -0.1 |
07/07/2020 |
3.18
|
250,410 | 3.22 | 3.26 | 3.17 | 0 | 0 | 0 |
06/07/2020 |
3.22
|
118,720 | 3.16 | 3.22 | 3.18 | 0 | 0 | 0 |
03/07/2020 |
3.16
|
189,650 | 3.14 | 3.23 | 3.15 | 0 | 0 | 0 |
02/07/2020 |
3.14
|
284,630 | 3.09 | 3.25 | 3.09 | 0 | 0 | 0 |
01/07/2020 |
3.09
|
349,470 | 3.02 | 3.15 | 2.95 | 0 | 0 | 0 |
30/06/2020 |
3.02
|
584,370 | 3.22 | 3.30 | 3 | 0 | 0 | 0 |
29/06/2020 |
3.22
|
1,364,910 | 3.46 | 3.46 | 3.22 | 0 | 0 | 0 |
26/06/2020 |
3.46
|
1,188,520 | 3.58 | 3.63 | 3.42 | 0 | 0 | 0 |
25/06/2020 |
3.58
|
535,930 | 3.65 | 3.65 | 3.49 | 0 | 0 | 0 |
24/06/2020 |
3.65
|
1,298,700 | 3.79 | 3.98 | 3.60 | 0 | 0 | 0 |
23/06/2020 |
3.79
|
2,283,000 | 3.55 | 3.79 | 3.60 | 0 | 0 | 0 |
22/06/2020 |
3.55
|
839,530 | 3.44 | 3.63 | 3.44 | 0 | 0 | 0 |
19/06/2020 |
3.44
|
667,250 | 3.36 | 3.47 | 3.33 | 1,000 | 0 | 0.0 |
18/06/2020 |
3.36
|
251,540 | 3.35 | 3.44 | 3.30 | 0 | 0 | 0 |
17/06/2020 |
3.35
|
530,600 | 3.35 | 3.50 | 3.34 | 0 | 0 | 0 |
16/06/2020 |
3.35
|
737,150 | 3.42 | 3.50 | 3.34 | 0 | 0 | 0 |
15/06/2020 |
3.42
|
668,100 | 3.53 | 3.65 | 3.40 | 0 | 80,000 | -0.3 |
12/06/2020 |
3.53
|
623,410 | 3.31 | 3.53 | 3.21 | 0 | 35,000 | -0.1 |
11/06/2020 |
3.31
|
2,706,550 | 3.40 | 3.63 | 3.31 | 1,100 | 0 | 0.0 |
10/06/2020 |
3.40
|
477,960 | 3.39 | 3.45 | 3.26 | 0 | 630 | -0.0 |
09/06/2020 |
3.39
|
687,000 | 3.45 | 3.50 | 3.37 | 1,500 | 1,000 | 0.0 |
08/06/2020 |
3.45
|
921,650 | 3.40 | 3.54 | 3.35 | 115,000 | 9,070 | 0.4 |
05/06/2020 |
3.40
|
688,980 | 3.27 | 3.44 | 3.20 | 0 | 0 | 0 |
04/06/2020 |
3.27
|
463,790 | 3.25 | 3.34 | 3.20 | 0 | 0 | 0 |
03/06/2020 |
3.25
|
411,330 | 3.28 | 3.29 | 3.16 | 1,100 | 0 | 0.0 |
02/06/2020 |
3.28
|
1,131,040 | 3.28 | 3.50 | 3.28 | 300 | 1,000 | -0.0 |
01/06/2020 |
3.28
|
905,000 | 3.07 | 3.28 | 3.10 | 630 | 0 | 0.0 |
29/05/2020 |
3.07
|
541,160 | 3.03 | 3.10 | 2.99 | 0 | 0 | 0 |
28/05/2020 |
3.03
|
564,260 | 3.04 | 3.05 | 3 | 2,000 | 0 | 0.0 |
27/05/2020 |
3.04
|
570,380 | 3.06 | 3.10 | 3 | 0 | 0 | 0 |
26/05/2020 |
3.06
|
723,060 | 3 | 3.11 | 3 | 0 | 0 | 0 |
25/05/2020 |
3
|
719,200 | 2.92 | 3.09 | 2.93 | 0 | 65,300 | -0.2 |
22/05/2020 |
2.92
|
861,710 | 2.85 | 3 | 2.81 | 0 | 0 | 0 |
21/05/2020 |
2.85
|
447,330 | 2.86 | 2.91 | 2.83 | 0 | 0 | 0 |
20/05/2020 |
2.86
|
307,140 | 2.88 | 2.90 | 2.82 | 300 | 0 | 0.0 |
19/05/2020 |
2.88
|
439,160 | 2.96 | 3 | 2.88 | 380 | 0 | 0.0 |
18/05/2020 |
2.96
|
611,800 | 2.82 | 3 | 2.80 | 0 | 0 | 0 |
15/05/2020 |
2.82
|
1,675,410 | 2.88 | 3.08 | 2.82 | 0 | 38,690 | -0.1 |
14/05/2020 |
2.88
|
812,300 | 2.70 | 2.88 | 2.74 | 0 | 0 | 0 |
13/05/2020 |
2.70
|
496,000 | 2.65 | 2.76 | 2.60 | 0 | 0 | 0 |
12/05/2020 |
2.65
|
475,060 | 2.66 | 2.67 | 2.60 | 0 | 0 | 0 |
11/05/2020 |
2.66
|
289,010 | 2.63 | 2.66 | 2.62 | 0 | 0 | 0 |
08/05/2020 |
2.63
|
445,020 | 2.62 | 2.66 | 2.62 | 0 | 0 | 0 |
07/05/2020 |
2.62
|
363,680 | 2.60 | 2.65 | 2.57 | 4,900 | 0 | 0.0 |
06/05/2020 |
2.60
|
261,130 | 2.63 | 2.69 | 2.54 | 1,090 | 0 | 0.0 |
05/05/2020 |
2.63
|
202,530 | 2.57 | 2.69 | 2.57 | 0 | 0 | 0 |
04/05/2020 |
2.57
|
604,170 | 2.76 | 2.76 | 2.57 | 8,470 | 0 | 0.0 |
29/04/2020 |
2.76
|
309,390 | 2.74 | 2.78 | 2.72 | 330 | 0 | 0.0 |